1604995200000|2020-11-10 08:00:00|231.1|227|228.3|228|231.1|228|228.3|227|0
1604995210000|2020-11-10 08:00:10|228.2|227.9|228.1|227.9|228.2|228.1|228.1|227.9|20923
1604995220000|2020-11-10 08:00:20|228.2|228|229|228.8|229|228.8|228.2|227.9|27240
1604995230000|2020-11-10 08:00:30|229.2|228.9|229.3|228.8|229.6|229.2|229.2|228.7|9261
1604995250000|2020-11-10 08:00:50|229.4|229|229.8|229.1|229.8|229.1|229.4|228.8|9011
1604995260000|2020-11-10 08:01:00|229.7|229.2|229.8|229.4|229.8|229.4|229.7|229.1|0
1604995280000|2020-11-10 08:01:20||229.5||229.5||229.5||229.5|0
1604995290000|2020-11-10 08:01:30|229.7|229.6|230|229.7|230|229.7|229.7|229.4|17795
1604995300000|2020-11-10 08:01:40|230.1|229.9|230.2|229.8|230.3|229.9|230.1|229.8|7632
1604995310000|2020-11-10 08:01:50||229.9||229.9||229.9||229.9|0
1604995320000|2020-11-10 08:02:00|230.1|230|230.6|230.1|230.8|230.6|230.1|229.9|44729
1604995330000|2020-11-10 08:02:10|230.5|230|230.2|229.6|230.5|230|230.1|229.6|21370
1604995340000|2020-11-10 08:02:20|230.1||230||230.1||230||1000
1604995350000|2020-11-10 08:02:30|229.9|229.4|229.8|229.4|229.9|229.4|229.8|229.4|2946
1604995360000|2020-11-10 08:02:40|229.6|229.3|230.4|229.8|230.4|229.8|229.4|229.3|8225
1604995370000|2020-11-10 08:02:50|||||||||500
1604995380000|2020-11-10 08:03:00|230.6|230|230.8|230.4|230.8|230.4|230.6|230|15000
1604995390000|2020-11-10 08:03:10|230.7|230.5|230.6|230.3|230.7|230.5|230.6|230.1|2553
1604995400000|2020-11-10 08:03:20|230.7|230.4|231|230.4|231.1|230.4|230.7|230.4|0
1604995410000|2020-11-10 08:03:30||230.5||230.6||230.6||230.5|0
1604995420000|2020-11-10 08:03:40|230.9|230.7|230.8|230.4|230.9|230.7|230.7|230.4|14171
1604995430000|2020-11-10 08:03:50|230.7||230.7||230.7||230.7||0
1604995440000|2020-11-10 08:04:00|230.5|230.5|230.4|229.9|231|230.6|230.4|229.8|20671
1604995450000|2020-11-10 08:04:10|230.5|230|230.6|230.1|230.6|230.1|230.5|230|0
1604995460000|2020-11-10 08:04:20|230.5||230.4||230.5||230.4||0
1604995470000|2020-11-10 08:04:30|230.3|229.9|230.3|229.7|231|230.6|230.1|229.5|91272
1604995480000|2020-11-10 08:04:40|230.2|230|229.9|229.4|230.2|230|229.7|229.4|11733
1604995490000|2020-11-10 08:04:50|229.7|229.2|229.5|229|229.7|229.2|229.3|229|2300
1604995500000|2020-11-10 08:05:00||229.1||229||229.1||229|0
1604995520000|2020-11-10 08:05:20||229.1||229||229.1||229|0
1604995530000|2020-11-10 08:05:30|229.7|229.1|229.7|229.4|229.7|229.4|229.7|229.1|72
1604995540000|2020-11-10 08:05:40|229.6|229.3|229.1|228.8|229.6|229.3|228.9|228.7|23796
1604995550000|2020-11-10 08:05:50|229.2|228.9|229.2|228.9|229.2|229.1|229.1|228.7|10329
1604995560000|2020-11-10 08:06:00|229.1|229|229.1|228.7|229.2|229|229.1|228.7|6978
1604995570000|2020-11-10 08:06:10|229.2|228.8|229.1|228.8|229.2|228.9|229.1|228.7|1800
1604995580000|2020-11-10 08:06:20|229|228.7|229|228.7|229.1|228.8|228.8|228.6|106145
1604995590000|2020-11-10 08:06:30|229.1|228.8|229|228.8|229.1|228.9|229|228.8|2702
1604995600000|2020-11-10 08:06:40|229.1|228.9|229.4|229.1|229.4|229.1|229.1|228.9|16997
1604995610000|2020-11-10 08:06:50|229.3|229|229.3|229|229.3|229|229.3|228.9|4986
1604995620000|2020-11-10 08:07:00|229.2|228.9|229.2|228.9|229.2|229|229|228.9|9603
1604995630000|2020-11-10 08:07:10|229.3|229|229.3|229|229.3|229|229.3|229|0
1604995640000|2020-11-10 08:07:20|229.4||229.4||229.4||229.3||0
1604995650000|2020-11-10 08:07:30|229.3||229.4||229.4||229.3||0
1604995660000|2020-11-10 08:07:40|229.5|229.2|229.9|229.6|230.1|229.8|229.5|229.2|48475
1604995670000|2020-11-10 08:07:50|||||||||7470
1604995680000|2020-11-10 08:08:00|229.8||229.9||229.9||229.7||33213
1604995690000|2020-11-10 08:08:10|229.8|229.4|229.8|229.4|229.8|229.4|229.7|229.3|1965
1604995700000|2020-11-10 08:08:20|229.7|229.3|229.7|229.3|229.7|229.4|229.7|229.3|0
1604995710000|2020-11-10 08:08:30|229.6|229.2|229.6|229.2|229.6|229.2|229.4|229.2|10893
1604995720000|2020-11-10 08:08:40|229.5||229.5||229.5||229.5||0
1604995730000|2020-11-10 08:08:50|||||||||39
1604995740000|2020-11-10 08:09:00|229.4|229.1|229.3|229.1|229.4|229.1|229.3|229.1|4763
1604995750000|2020-11-10 08:09:10|229.2|229|229.1|228.9|229.3|229.1|229.1|228.9|13784
1604995760000|2020-11-10 08:09:20||229||228.9||229||228.9|1232
1604995790000|2020-11-10 08:09:50|229|229|229.3|229.1|229.3|229.1|229|228.8|26968
1604995800000|2020-11-10 08:10:00|229.2|229|229.1|228.9|229.3|229.1|229|228.8|25507
1604995810000|2020-11-10 08:10:10|229.2|229|229.1|228.8|229.2|229|229|228.8|3682
1604995820000|2020-11-10 08:10:20|229|228.7|229.1|229|229.1|229|228.9|228.7|33543
1604995830000|2020-11-10 08:10:30|229.2|228.9|229.5|229.3|229.6|229.3|229.2|228.9|9566
1604995850000|2020-11-10 08:10:50|229.4|229.2|229.4|229.2|229.4|229.2|229.4|229.2|1885
1604995860000|2020-11-10 08:11:00|229.3|229.1|229.3|229|229.3|229.1|229.3|229|542
1604995870000|2020-11-10 08:11:10|229.2||229.2||229.2||229.2||0
1604995910000|2020-11-10 08:11:50|229.3|229.1|229.6|229.3|229.6|229.4|229.3|229.1|23706
1604995920000|2020-11-10 08:12:00|229.7|229.4|229.6|229.3|229.7|229.5|229.6|229.3|3812
1604995930000|2020-11-10 08:12:10||229.4||229.4||229.4||229.3|0
1604995940000|2020-11-10 08:12:20|229.7|229.5|229.7|229.4|229.8|229.5|229.7|229.4|5154
1604995960000|2020-11-10 08:12:40|229.6|229.3|229.3|229.1|229.6|229.3|229.3|229.1|6409
1604995970000|2020-11-10 08:12:50|229.4|229.2|229.5|229.2|229.5|229.2|229.4|229.2|0
1604995980000|2020-11-10 08:13:00|229.6|229.3|229.7|229.4|229.7|229.5|229.6|229.3|1643
1604995990000|2020-11-10 08:13:10|229.8|229.5|230.1|229.8|230.1|229.8|229.8|229.5|2587
1604996000000|2020-11-10 08:13:20|230.2|229.9|229.9|229.7|230.2|229.9|229.9|229.7|5508
1604996010000|2020-11-10 08:13:30|||||||||200
1604996020000|2020-11-10 08:13:40|229.8|229.6|229.7|229.5|229.9|229.7|229.7|229.4|23833
1604996050000|2020-11-10 08:14:10|229.8|229.6|229.8|229.6|229.8|229.7|229.8|229.6|3049
1604996060000|2020-11-10 08:14:20|229.9|229.7|230.1|229.8|230.2|229.8|229.9|229.7|5304
1604996070000|2020-11-10 08:14:30|230.2|229.9|230.1|229.9|230.2|229.9|230.1|229.9|0
1604996080000|2020-11-10 08:14:40|230.2|230|230.3|230.1|230.3|230.2|230.2|230|0
1604996100000|2020-11-10 08:15:00|230.4|230.2|230.4|230.2|230.4|230.2|230.3|230.1|21575
1604996110000|2020-11-10 08:15:10|230.3|230.1|230.3|230.2|230.3|230.2|230.3|230.1|5760
1604996120000|2020-11-10 08:15:20|230.4|230.1|230.1|230|230.4|230.1|230.1|229.9|4453
1604996130000|2020-11-10 08:15:30|229.9|229.9|230.2|230|230.2|230|229.9|229.8|2539
1604996140000|2020-11-10 08:15:40|230.1|229.8|229.8|229.7|230.1|229.8|229.8|229.7|5710
1604996150000|2020-11-10 08:15:50|229.9|229.8|229.9|229.7|230|229.8|229.9|229.7|1500
1604996160000|2020-11-10 08:16:00|230|229.8|230|229.8|230|229.8|230|229.8|0
1604996170000|2020-11-10 08:16:10|230.1|229.9|230.1|229.9|230.1|229.9|230.1|229.9|2023
1604996180000|2020-11-10 08:16:20||230||230||230||230|0
1604996190000|2020-11-10 08:16:30|230.2|230.1|230.5|230.3|230.5|230.4|230.1|230|23229
1604996200000|2020-11-10 08:16:40|230.4|230.4|230.7|230.5|230.7|230.5|230.4|230.3|7209
1604996210000|2020-11-10 08:16:50|230.6|230.4|230.6|230.4|230.7|230.5|230.5|230.4|4875
1604996220000|2020-11-10 08:17:00|230.7|230.5|230.7|230.5|230.7|230.5|230.6|230.4|0
1604996230000|2020-11-10 08:17:10|230.8|230.6|230.8|230.6|230.8|230.7|230.7|230.6|1385
1604996240000|2020-11-10 08:17:20|230.7|230.7|230.8|230.5|230.8|230.7|230.7|230.5|0
1604996250000|2020-11-10 08:17:30|230.7|230.6|230.8|230.7|230.9|230.8|230.7|230.6|931
1604996260000|2020-11-10 08:17:40|230.9|230.8|230.9|230.7|231|230.9|230.9|230.7|28308
1604996270000|2020-11-10 08:17:50|230.8|230.6|230.7|230.6|230.8|230.6|230.7|230.6|1500
1604996280000|2020-11-10 08:18:00|230.8|230.5|230.9|230.7|230.9|230.8|230.8|230.5|30732
1604996290000|2020-11-10 08:18:10|230.8|230.8|230.8|230.6|231|230.8|230.8|230.6|71116
1604996300000|2020-11-10 08:18:20|230.7||230.7||230.7||230.7||0
1604996310000|2020-11-10 08:18:30|230.8|230.5|231|230.9|231|230.9|230.8|230.5|14594
1604996320000|2020-11-10 08:18:40|231.1|231|231|230.9|231.1|231|231|230.9|62821
1604996330000|2020-11-10 08:18:50|230.9|230.8|230.8|230.6|231|230.8|230.7|230.6|5278
1604996340000|2020-11-10 08:19:00|230.9|230.7|231|230.8|231|230.8|230.9|230.7|4397
1604996350000|2020-11-10 08:19:10|231.1|231|231.4|231.2|231.4|231.3|231.1|231|8879
1604996360000|2020-11-10 08:19:20|231.5|231.3|231.6|231.4|231.6|231.5|231.4|231.3|8213
1604996370000|2020-11-10 08:19:30|231.7|231.5|231.7|231.5|231.8|231.6|231.6|231.5|12347
1604996380000|2020-11-10 08:19:40||231.6||231.6||231.6||231.6|8
1604996390000|2020-11-10 08:19:50|231.6|231.5|231.6|231.4|231.6|231.5|231.5|231.4|8345
1604996400000|2020-11-10 08:20:00|231.7|231.5|231.7|231.5|231.8|231.7|231.7|231.4|8684
1604996410000|2020-11-10 08:20:10|231.8|231.6|231.9|231.7|231.9|231.7|231.8|231.6|4544
1604996420000|2020-11-10 08:20:20|232||231.9||232||231.9||0
1604996460000|2020-11-10 08:21:00|231.8|231.6|231.9|231.7|231.9|231.7|231.7|231.6|9505
1604996470000|2020-11-10 08:21:10|231.8|231.6|231.7|231.4|231.8|231.6|231.7|231.4|7061
1604996480000|2020-11-10 08:21:20||231.5||231.5||231.5||231.5|0
1604996490000|2020-11-10 08:21:30|231.6|231.4|231.5|231.4|231.6|231.5|231.4|231.3|18329
1604996500000|2020-11-10 08:21:40|231.6|231.3|231.4|231.3|231.6|231.3|231.3|231.2|8712
1604996510000|2020-11-10 08:21:50|231.5|231.2|231.6|231.4|231.6|231.4|231.5|231.2|1913
1604996520000|2020-11-10 08:22:00|231.7|231.5|231.9|231.7|231.9|231.7|231.7|231.5|2728
1604996530000|2020-11-10 08:22:10|231.8|231.8|231.9|231.7|231.9|231.8|231.8|231.7|10210
1604996540000|2020-11-10 08:22:20|231.8|231.8|231.9|231.7|232|231.8|231.8|231.7|4000
1604996560000|2020-11-10 08:22:40|232|231.8|232.1|231.9|232.2|232|232|231.7|44889
1604996570000|2020-11-10 08:22:50|232.2|232|232.1|231.9|232.2|232|232.1|231.9|0
1604996580000|2020-11-10 08:23:00|232.2|232|232.1|232|232.2|232|232.1|232|500
1604996590000|2020-11-10 08:23:10|232|231.9|232.1|231.9|232.1|231.9|232|231.9|1358
1604996600000|2020-11-10 08:23:20|232.2|232|232.3|232.1|232.3|232.1|232.2|232|4058
1604996610000|2020-11-10 08:23:30|232.4|232.2|232.3|232.1|232.4|232.3|232.3|232.1|7770
1604996620000|2020-11-10 08:23:40|232.2|232|232.3|232.1|232.3|232.1|232.2|232|1333
1604996630000|2020-11-10 08:23:50|232.4||232.4||232.4||232.3||0
1604996640000|2020-11-10 08:24:00|232.5|232.2|232.7|232.3|232.7|232.3|232.5|232.1|2200
1604996650000|2020-11-10 08:24:10|232.6||232.6||232.6||232.6||0
1604996660000|2020-11-10 08:24:20|232.7|232.4|232.6|232.5|232.7|232.5|232.6|232.4|0
1604996680000|2020-11-10 08:24:40|232.5|232.4|232.7|232.5|232.7|232.5|232.5|232.4|22229
1604996690000|2020-11-10 08:24:50|232.8|232.6|232.6|232.4|232.8|232.6|232.6|232.4|4289
1604996700000|2020-11-10 08:25:00|232.7|232.5|232.5|232.4|232.7|232.6|232.5|232.4|2136
1604996710000|2020-11-10 08:25:10|232.6|232.3|232.8|232.5|232.8|232.5|232.5|232.3|2000
1604996740000|2020-11-10 08:25:40|232.7|232.4|232.6|232.4|232.7|232.4|232.6|232.4|2153
1604996750000|2020-11-10 08:25:50|232.7|232.5|232.4|232.2|232.9|232.7|232.4|232.2|101709
1604996760000|2020-11-10 08:26:00||232.1||232.2||232.2||232.1|0
1604996770000|2020-11-10 08:26:10||232.1||232.1||232.2||232.1|0
1604996790000|2020-11-10 08:26:30|232.3|232|232|231.8|232.3|232|232|231.8|20492
1604996810000|2020-11-10 08:26:50||231.9||231.9||231.9||231.9|0
1604996820000|2020-11-10 08:27:00|232.1|232|232.1|231.9|232.1|232|232.1|231.9|1794
1604996830000|2020-11-10 08:27:10|232.2|232|232.2|232|232.2|232.1|232.1|232|54686
1604996840000|2020-11-10 08:27:20|232.1|231.9|232|231.8|232.1|231.9|232|231.8|7279
1604996860000|2020-11-10 08:27:40|231.9|231.7|231.8|231.7|231.9|231.7|231.8|231.7|2600
1604996870000|2020-11-10 08:27:50|231.9|231.8|232.1|231.9|232.2|232|231.9|231.8|16262
1604996880000|2020-11-10 08:28:00|232|231.8|231.9|231.8|232.1|231.8|231.9|231.7|7273
1604996890000|2020-11-10 08:28:10|231.8|231.7|231.9|231.7|231.9|231.7|231.8|231.7|1000
1604996910000|2020-11-10 08:28:30|231.8|231.6|231.7|231.5|231.8|231.6|231.6|231.4|3302
1604996920000|2020-11-10 08:28:40|231.8|231.6|231.8|231.6|231.8|231.6|231.8|231.6|1500
1604996930000|2020-11-10 08:28:50|231.7||231.8||231.8||231.7||0
1604996960000|2020-11-10 08:29:20|231.7|231.5|231.7|231.5|231.7|231.5|231.6|231.5|553
1604996970000|2020-11-10 08:29:30||231.4||231.4||231.4||231.4|0
1604996980000|2020-11-10 08:29:40||231.5||231.5||231.5||231.4|0
1604996990000|2020-11-10 08:29:50|||||||||213
1604997010000|2020-11-10 08:30:10|231.6|231.4|231.5|231.3|231.6|231.4|231.4|231.3|5586
1604997020000|2020-11-10 08:30:20|231.4|231.4|231.6|231.4|231.6|231.4|231.4|231.3|2430
1604997030000|2020-11-10 08:30:30|231.5|231.5|231.7|231.5|231.7|231.6|231.5|231.5|3017
1604997040000|2020-11-10 08:30:40|231.6|231.6|231.5|231.3|231.6|231.6|231.4|231.3|10296
1604997050000|2020-11-10 08:30:50|231.6|231.4|232|231.6|232|231.7|231.6|231.4|2071
1604997060000|2020-11-10 08:31:00|231.9||231.9||231.9||231.9||0
1604997070000|2020-11-10 08:31:10|231.8||231.8||231.8||231.8||0
1604997080000|2020-11-10 08:31:20|231.7|231.5|231.7|231.5|231.7|231.5|231.7|231.5|1500
1604997090000|2020-11-10 08:31:30|231.8|231.6|231.8|231.6|231.8|231.7|231.8|231.6|662
1604997100000|2020-11-10 08:31:40||231.5||231.6||231.6||231.5|0
1604997110000|2020-11-10 08:31:50|231.7|231.5|231.7|231.5|231.7|231.6|231.7|231.5|1258
1604997120000|2020-11-10 08:32:00|231.6|231.6|231.8|231.6|231.8|231.6|231.6|231.5|7513
1604997130000|2020-11-10 08:32:10|231.7|231.7|231.8|231.7|231.8|231.7|231.7|231.6|1557
1604997140000|2020-11-10 08:32:20|231.9|231.8|232|231.7|232|231.8|231.9|231.7|1964
1604997150000|2020-11-10 08:32:30|232.1||231.9||232.1||231.9||0
1604997170000|2020-11-10 08:32:50|232|231.8|232.1|231.9|232.1|231.9|232|231.8|5306
1604997190000|2020-11-10 08:33:10|232|231.8|231.9|231.7|232|231.8|231.8|231.7|4044
1604997200000|2020-11-10 08:33:20||231.6||231.6||231.6||231.6|0
1604997210000|2020-11-10 08:33:30|231.8|231.5|231.5|231.4|231.8|231.5|231.5|231.4|4444
1604997220000|2020-11-10 08:33:40|231.4|231.3|231.5|231.3|231.5|231.3|231.4|231.3|2841
1604997230000|2020-11-10 08:33:50|||||||||625
1604997240000|2020-11-10 08:34:00|231.6|231.4|231.7|231.4|231.8|231.6|231.6|231.4|21250
1604997250000|2020-11-10 08:34:10||231.5||231.5||231.5||231.5|0
1604997260000|2020-11-10 08:34:20|231.6|231.4|231.5|231.4|231.6|231.4|231.5|231.4|1005
1604997270000|2020-11-10 08:34:30|231.4|231.3|231.6|231.4|231.6|231.4|231.4|231.3|3383
1604997280000|2020-11-10 08:34:40|231.7|231.5|231.7|231.4|231.7|231.5|231.7|231.4|0
1604997290000|2020-11-10 08:34:50|231.6|231.5|231.7|231.5|231.7|231.5|231.6|231.5|1940
1604997300000|2020-11-10 08:35:00|231.8|231.6|231.9|231.8|231.9|231.8|231.7|231.5|4968
1604997310000|2020-11-10 08:35:10|231.8|231.7|231.7|231.5|231.8|231.7|231.7|231.5|7196
1604997320000|2020-11-10 08:35:20|231.6|231.4|231.6|231.4|231.6|231.4|231.5|231.4|5200
1604997330000|2020-11-10 08:35:30|231.5|231.3|231.5|231.3|231.5|231.3|231.4|231.3|1665
1604997340000|2020-11-10 08:35:40|231.4|231.4|231.4|231.2|231.4|231.4|231.4|231.2|3048
1604997350000|2020-11-10 08:35:50|231.3|231.3|231.6|231.5|231.6|231.5|231.3|231.2|12885
1604997360000|2020-11-10 08:36:00|231.5|231.4|231.5|231.4|231.5|231.4|231.5|231.4|3684
1604997370000|2020-11-10 08:36:10|231.4|231.3|231.4|231.3|231.4|231.3|231.4|231.3|32491
1604997380000|2020-11-10 08:36:20|231.5||231.6||231.6||231.5||0
1604997390000|2020-11-10 08:36:30|231.7|231.4|231.8|231.5|231.8|231.5|231.7|231.4|3166
1604997400000|2020-11-10 08:36:40|231.7||231.7||231.7||231.7||0
1604997410000|2020-11-10 08:36:50|231.6|231.4|231.7|231.5|231.7|231.5|231.6|231.4|2500
1604997430000|2020-11-10 08:37:10|231.6|231.6|231.5|231.4|231.6|231.6|231.5|231.4|3576
1604997450000|2020-11-10 08:37:30|231.6|231.5|231.7|231.6|231.7|231.6|231.6|231.4|3104
1604997460000|2020-11-10 08:37:40|231.6|231.5|231.5|231.3|231.7|231.5|231.5|231.3|13208
1604997510000|2020-11-10 08:38:30|231.4|231.2|231.3|231.2|231.4|231.3|231.3|231.2|2697
1604997520000|2020-11-10 08:38:40|231.4|231.3|231.4|231.2|231.4|231.3|231.3|231.2|4965
1604997530000|2020-11-10 08:38:50|231.5|231.3|231.5|231.4|231.5|231.4|231.5|231.3|4312
1604997540000|2020-11-10 08:39:00|231.4|231.3|231.4|231.2|231.4|231.3|231.4|231.2|10000
1604997550000|2020-11-10 08:39:10|231.5|231.3|231.4|231.3|231.5|231.4|231.4|231.3|5315
1604997560000|2020-11-10 08:39:20|231.5|231.4|231.6|231.5|231.6|231.5|231.5|231.4|649
1604997570000|2020-11-10 08:39:30||231.4||231.4||231.4||231.4|0
1604997580000|2020-11-10 08:39:40|231.5||231.5||231.6||231.5||0
1604997590000|2020-11-10 08:39:50|231.4|231.3|231.4|231.3|231.5|231.3|231.4|231.3|3009
1604997600000|2020-11-10 08:40:00|231.5|231.4|231.5|231.4|231.5|231.4|231.5|231.4|1679
1604997610000|2020-11-10 08:40:10|231.6|231.5|231.6|231.4|231.6|231.5|231.6|231.4|4330
1604997620000|2020-11-10 08:40:20|231.7|231.5|231.9|231.7|231.9|231.7|231.7|231.5|6
1604997630000|2020-11-10 08:40:30||231.8||231.8||231.8||231.8|0
1604997640000|2020-11-10 08:40:40|232|231.9|232.1|231.9|232.1|232|232|231.8|2825
1604997650000|2020-11-10 08:40:50|232|232|232.1|231.9|232.1|232|232|231.9|11798
1604997660000|2020-11-10 08:41:00|232|231.8|232|231.8|232|231.8|231.9|231.8|11531
1604997670000|2020-11-10 08:41:10|231.9||231.9||231.9||231.9||0
1604997680000|2020-11-10 08:41:20|232||231.9||232||231.9||1500
1604997690000|2020-11-10 08:41:30|231.8|231.7|231.9|231.7|231.9|231.7|231.8|231.7|3694
1604997700000|2020-11-10 08:41:40|232|231.8|232|231.9|232.1|231.9|232|231.8|2821
1604997720000|2020-11-10 08:42:00|231.9|231.8|231.9|231.8|232|231.8|231.9|231.8|649
1604997730000|2020-11-10 08:42:10|231.8|231.7|231.8|231.7|231.9|231.8|231.8|231.7|2175
1604997740000|2020-11-10 08:42:20|231.9|231.8|231.9|231.8|232|231.8|231.8|231.7|10408
1604997750000|2020-11-10 08:42:30|231.8|231.7|231.8|231.6|231.8|231.7|231.8|231.6|0
1604997780000|2020-11-10 08:43:00|231.9|231.7|231.8|231.7|231.9|231.7|231.8|231.6|0
1604997790000|2020-11-10 08:43:10|231.9|231.8|231.9|231.7|231.9|231.8|231.9|231.7|1500
1604997800000|2020-11-10 08:43:20|231.8|231.8|231.8|231.7|231.8|231.8|231.8|231.6|923
1604997810000|2020-11-10 08:43:30|231.9|231.6|231.9|231.7|231.9|231.7|231.9|231.6|2484
1604997820000|2020-11-10 08:43:40|231.8||231.9||231.9||231.8||0
1604997830000|2020-11-10 08:43:50|231.8|231.6|231.8|231.6|231.8|231.6|231.7|231.6|2285
1604997850000|2020-11-10 08:44:10||231.7||231.7||231.7||231.7|0
1604997860000|2020-11-10 08:44:20|231.7|231.6|231.8|231.6|231.8|231.6|231.7|231.6|1329
1604997870000|2020-11-10 08:44:30|231.7|231.5|231.6|231.5|231.7|231.5|231.6|231.5|5628
1604997890000|2020-11-10 08:44:50|231.7|231.6|231.7|231.6|231.7|231.6|231.7|231.6|12446
1604997900000|2020-11-10 08:45:00|231.6|231.5|231.6|231.5|231.6|231.5|231.6|231.5|1365
1604997910000|2020-11-10 08:45:10|231.5|231.4|231.8|231.7|231.8|231.7|231.5|231.4|10183
1604997920000|2020-11-10 08:45:20|231.9|231.8|231.8|231.7|231.9|231.8|231.8|231.7|6050
1604997930000|2020-11-10 08:45:30|231.9||231.8||231.9||231.8||0
1604997940000|2020-11-10 08:45:40|231.7|231.6|231.8|231.6|231.9|231.7|231.7|231.6|23322
1604997950000|2020-11-10 08:45:50|231.7|231.7|231.8|231.7|231.8|231.7|231.6|231.5|13569
1604997960000|2020-11-10 08:46:00|231.7|231.6|231.8|231.7|231.8|231.7|231.7|231.6|4800
1604997980000|2020-11-10 08:46:20||231.6||231.6||231.7||231.6|958
1604997990000|2020-11-10 08:46:30|231.9|231.7|231.8|231.7|231.9|231.8|231.8|231.7|6706
1604998000000|2020-11-10 08:46:40|231.9|231.8|231.9|231.8|231.9|231.8|231.9|231.7|471
1604998010000|2020-11-10 08:46:50|232|231.9|232|231.8|232|231.9|231.9|231.8|3957
1604998020000|2020-11-10 08:47:00|232.1||232.1||232.1||232.1||0
1604998050000|2020-11-10 08:47:30||231.9||232||232||231.8|3
1604998060000|2020-11-10 08:47:40|232|231.9|231.9|231.8|232|231.9|231.9|231.8|0
1604998070000|2020-11-10 08:47:50|232||231.9||232||231.9||0
1604998080000|2020-11-10 08:48:00|232||231.9||232||231.9||24700
1604998090000|2020-11-10 08:48:10|231.8|231.7|231.9|231.7|231.9|231.7|231.8|231.7|8515
1604998110000|2020-11-10 08:48:30|231.8|231.6|231.7|231.6|231.8|231.6|231.7|231.6|4065
1604998120000|2020-11-10 08:48:40|231.8||231.8||231.8||231.8||0
1604998130000|2020-11-10 08:48:50|231.7||231.8||231.8||231.7||0
1604998140000|2020-11-10 08:49:00|231.7|231.7|231.8|231.6|231.8|231.7|231.7|231.6|5238
1604998150000|2020-11-10 08:49:10||231.7||231.7||231.7||231.7|0
1604998160000|2020-11-10 08:49:20|231.9|231.8|232.1|232|232.1|232|231.9|231.8|7214
1604998170000|2020-11-10 08:49:30|232.2|232.1|232.1|232|232.2|232.1|232.1|232|13926
1604998190000|2020-11-10 08:49:50|232.2|232.1|232.2|232.1|232.2|232.1|232.2|232.1|3892
1604998200000|2020-11-10 08:50:00|232.3||232.2||232.3||232.2||7809
1604998210000|2020-11-10 08:50:10|232.3|232|232.2|232.1|232.3|232.1|232.2|232|206
1604998220000|2020-11-10 08:50:20|232.3|232|232.2|232|232.3|232|232.1|232|6120
1604998230000|2020-11-10 08:50:30|232.1|232.1|232.2|232|232.2|232.1|232.1|232|25853
1604998240000|2020-11-10 08:50:40|232.1||232.1||232.1||232.1||2662
1604998250000|2020-11-10 08:50:50|||||||||4000
1604998260000|2020-11-10 08:51:00|232.2|232.1|232.1|232|232.2|232.1|232.1|232|12737
1604998270000|2020-11-10 08:51:10|232.2|232.1|232.2|232.1|232.3|232.1|232.2|232.1|4665
1604998280000|2020-11-10 08:51:20|232.3|232.2|232.3|232.2|232.3|232.2|232.3|232.2|2154
1604998290000|2020-11-10 08:51:30|232.4|232.3|232.5|232.3|232.5|232.3|232.4|232.3|4828
1604998300000|2020-11-10 08:51:40|232.6|232.4|232.4|232.3|232.6|232.4|232.3|232.2|10675
1604998320000|2020-11-10 08:52:00|232.3|232.2|232.3|232.1|232.3|232.2|232.3|232.1|5656
1604998330000|2020-11-10 08:52:10|232.4|232.2|232.4|232.3|232.4|232.3|232.4|232.2|1457
1604998340000|2020-11-10 08:52:20|232.3|232.2|232.4|232.3|232.4|232.3|232.3|232.2|0
1604998350000|2020-11-10 08:52:30|232.5|232.4|232.5|232.3|232.5|232.4|232.5|232.3|1339
1604998360000|2020-11-10 08:52:40|232.4|232.2|232.5|232.4|232.5|232.4|232.3|232.2|31013
1604998370000|2020-11-10 08:52:50|232.6|232.5|232.6|232.5|232.7|232.5|232.5|232.4|0
1604998380000|2020-11-10 08:53:00|232.7||232.6||232.7||232.6||0
1604998390000|2020-11-10 08:53:10|232.7||232.6||232.7||232.6||0
1604998400000|2020-11-10 08:53:20|232.5|232.4|232.6|232.4|232.6|232.4|232.5|232.4|797
1604998410000|2020-11-10 08:53:30||232.5||232.5||232.5||232.5|0
1604998420000|2020-11-10 08:53:40|232.5|232.4|232.5|232.4|232.5|232.4|232.5|232.4|1441
1604998430000|2020-11-10 08:53:50|232.6|232.5|232.6|232.4|232.6|232.5|232.6|232.4|937
1604998440000|2020-11-10 08:54:00|232.5|232.3|232.4|232.2|232.5|232.4|232.4|232.2|4536
1604998450000|2020-11-10 08:54:10|232.3|232.3|232.4|232.3|232.4|232.3|232.3|232.2|2300
1604998460000|2020-11-10 08:54:20|232.3|232.2|232.3|232.2|232.3|232.2|232.2|232.1|6262
1604998470000|2020-11-10 08:54:30|232.2|232.1|232.3|232.2|232.3|232.2|232.2|232|2010
1604998480000|2020-11-10 08:54:40|232.4|232.3|232.4|232.3|232.4|232.3|232.4|232.3|4247
1604998490000|2020-11-10 08:54:50|||||||||1000
1604998500000|2020-11-10 08:55:00|232.3|232.2|232.3|232.1|232.3|232.2|232.2|232.1|4617
1604998510000|2020-11-10 08:55:10|232.4|232.2|232.5|232.4|232.5|232.4|232.4|232.2|23716
1604998520000|2020-11-10 08:55:20|232.6|232.5|232.6|232.4|232.6|232.5|232.5|232.3|8820
1604998530000|2020-11-10 08:55:30|232.7|232.5|232.6|232.5|232.7|232.5|232.6|232.5|0
1604998540000|2020-11-10 08:55:40|232.5|232.4|232.4|232.3|232.5|232.4|232.4|232.3|2726
1604998560000|2020-11-10 08:56:00|||||||||300
1604998570000|2020-11-10 08:56:10|232.5|232.4|232.4|232.3|232.5|232.4|232.3|232.2|33603
1604998580000|2020-11-10 08:56:20|232.5|232.4|232.5|232.4|232.5|232.4|232.4|232.3|0
1604998590000|2020-11-10 08:56:30|232.6||232.6||232.6||232.6||0
1604998600000|2020-11-10 08:56:40|232.5|232.3|232.6|232.5|232.6|232.5|232.4|232.3|12991
1604998620000|2020-11-10 08:57:00|232.5|232.4|232.5|232.4|232.5|232.5|232.5|232.4|4800
1604998630000|2020-11-10 08:57:10|232.6|232.5|232.7|232.6|232.8|232.7|232.6|232.5|13311
1604998640000|2020-11-10 08:57:20|232.8|232.7|232.7|232.6|233|232.9|232.7|232.6|47090
1604998650000|2020-11-10 08:57:30||232.5||232.6||232.6||232.5|0
1604998660000|2020-11-10 08:57:40|232.8||232.7||232.8||232.7||0
1604998670000|2020-11-10 08:57:50|232.8||232.7||232.8||232.7||0
1604998680000|2020-11-10 08:58:00|232.8||232.8||232.8||232.8||0
1604998700000|2020-11-10 08:58:20|232.9|232.7|232.9|232.7|232.9|232.8|232.9|232.7|0
1604998710000|2020-11-10 08:58:30|232.8|232.6|232.7|232.6|232.8|232.6|232.6|232.5|15112
1604998720000|2020-11-10 08:58:40|232.8|232.7|232.7|232.6|232.8|232.7|232.7|232.6|16679
1604998750000|2020-11-10 08:59:10|232.8|232.7|232.8|232.7|232.8|232.7|232.8|232.7|3341
1604998760000|2020-11-10 08:59:20|232.9|232.8|232.9|232.7|232.9|232.8|232.9|232.7|23
1604998770000|2020-11-10 08:59:30|233|232.8|233.1|232.9|233.1|233|233|232.8|7259
1604998780000|2020-11-10 08:59:40|233|233|232.9|232.7|233|233|232.9|232.7|12613
1604998790000|2020-11-10 08:59:50|233|232.8|233|232.9|233|232.9|232.9|232.8|16214
1604998800000|2020-11-10 09:00:00|232.9|232.8|233.1|233|233.1|233|232.9|232.8|15503
1604998810000|2020-11-10 09:00:10|233.2|233.1|233.2|233.1|233.3|233.1|233.2|233.1|26955
1604998820000|2020-11-10 09:00:20|233.3|233.2|233.3|233.2|233.3|233.2|233.3|233.2|1
1604998830000|2020-11-10 09:00:30|233.4|233.3|233.4|233.2|233.4|233.3|233.3|233.2|3354
1604998840000|2020-11-10 09:00:40|233.3||233.3||233.4||233.3||0
1604998850000|2020-11-10 09:00:50|233.4||233.4||233.4||233.3||0
1604998860000|2020-11-10 09:01:00|233.3|233.1|233.3|233.1|233.4|233.2|233.2|233.1|14429
1604998880000|2020-11-10 09:01:20|233.4|233.2|233.3|233.2|233.4|233.3|233.3|233.2|8146
1604998890000|2020-11-10 09:01:30|233.4|233.3|233.2|233.1|233.4|233.3|233.2|233.1|3686
1604998900000|2020-11-10 09:01:40|233.1|233|233.1|233|233.1|233.1|233.1|233|2500
1604998910000|2020-11-10 09:01:50|233|232.9|233|232.9|233|232.9|233|232.9|0
1604998920000|2020-11-10 09:02:00|233.1|233|233.1|233|233.1|233|233|232.9|4500
1604998930000|2020-11-10 09:02:10|233.2|233.1|233.2|233.1|233.2|233.1|233.2|233.1|1985
1604998940000|2020-11-10 09:02:20|233.3|233|233.3|233|233.3|233.1|233.1|233|19014
1604998950000|2020-11-10 09:02:30|233.4|233.1|233.4|233.2|233.4|233.2|233.3|233.1|6113
1604998960000|2020-11-10 09:02:40|233.3||233.3||233.3||233.3||0
1604998980000|2020-11-10 09:03:00|233.2|233.1|233.3|233.2|233.3|233.2|233.2|233.1|6985
1604999000000|2020-11-10 09:03:20|233.4|233.3|233.3|233.2|233.4|233.3|233.3|233.2|19154
1604999010000|2020-11-10 09:03:30|||||||||430
1604999020000|2020-11-10 09:03:40|233.4|233.3|233.4|233.3|233.4|233.3|233.4|233.2|30065
1604999030000|2020-11-10 09:03:50|233.3|233.2|233.3|233.2|233.3|233.2|233.2|233.1|20561
1604999040000|2020-11-10 09:04:00|233.2|233.1|233.2|233|233.2|233.1|233.1|233|11852
1604999050000|2020-11-10 09:04:10|233.3|233.1|233.3|233.1|233.3|233.1|233.3|233.1|0
1604999070000|2020-11-10 09:04:30|233.2|233.2|233.2|233.1|233.2|233.2|233.1|233|6632
1604999080000|2020-11-10 09:04:40|233.3||233.3||233.3||233.3||0
1604999090000|2020-11-10 09:04:50|233.4|233.2|233.4|233.2|233.4|233.3|233.3|233.2|19011
1604999100000|2020-11-10 09:05:00|233.5|233.3|233.4|233.3|233.5|233.4|233.4|233.3|17891
1604999110000|2020-11-10 09:05:10|233.5|233.4|233.5|233.4|233.5|233.4|233.4|233.4|4262
1604999120000|2020-11-10 09:05:20|233.4|233.3|233.5|233.4|233.5|233.4|233.4|233.3|8334
1604999140000|2020-11-10 09:05:40|233.6|233.5|233.4|233.3|233.6|233.5|233.4|233.3|34926
1604999150000|2020-11-10 09:05:50|233.5|233.1|233.3|233.1|233.5|233.2|233.2|233.1|29256
1604999170000|2020-11-10 09:06:10|233.2|233.2|233.1|233|233.2|233.2|233.1|233|5307
1604999180000|2020-11-10 09:06:20|233.2|233.1|233.2|233.1|233.2|233.1|233.1|233|8819
1604999190000|2020-11-10 09:06:30|233.3|233.2|233.3|233.2|233.3|233.2|233.3|233.2|0
1604999200000|2020-11-10 09:06:40|233.2|233.1|233.3|233.1|233.3|233.2|233.2|233.1|16327
1604999210000|2020-11-10 09:06:50|233.4|233.2|233.4|233.2|233.4|233.3|233.3|233.1|12687
1604999220000|2020-11-10 09:07:00|233.3|233.3|233.2|233.1|233.4|233.3|233.2|233.1|44031
1604999230000|2020-11-10 09:07:10|233.1|233|233|232.9|233.1|233|233|232.9|15777
1604999240000|2020-11-10 09:07:20|233.1|233|233.2|233.1|233.2|233.1|233.1|233|14651
1604999250000|2020-11-10 09:07:30|233.1|233|233.1|233|233.2|233|233.1|233|678
1604999260000|2020-11-10 09:07:40|233|232.9|233.1|232.9|233.1|233|233|232.9|120790
1604999270000|2020-11-10 09:07:50|233|233|233.1|232.9|233.1|233|233|232.9|16673
1604999280000|2020-11-10 09:08:00|233||233||233||233||0
1604999290000|2020-11-10 09:08:10|233.1|233|233.1|233|233.1|233|233.1|233|4000
1604999300000|2020-11-10 09:08:20||232.9||233||233||232.9|917
1604999310000|2020-11-10 09:08:30|233|232.9|233.1|233|233.1|233|233|232.9|6528
1604999320000|2020-11-10 09:08:40|233.2|233.1|233.1|233|233.2|233.1|233.1|233|9793
1604999330000|2020-11-10 09:08:50|233.2|233.1|233.1|233|233.2|233.1|233.1|233|4214
1604999340000|2020-11-10 09:09:00|233.2|233.1|233.3|233.1|233.3|233.2|233.2|233.1|13202
1604999350000|2020-11-10 09:09:10|233.4||233.4||233.4||233.4||0
1604999360000|2020-11-10 09:09:20|233.3|233.2|233.3|233.2|233.4|233.3|233.3|233.2|25635
1604999370000|2020-11-10 09:09:30|233.2|233.1|233.3|233.1|233.3|233.1|233.2|233.1|3216
1604999380000|2020-11-10 09:09:40|233.2|233|233.1|233|233.2|233|233.1|233|1937
1604999390000|2020-11-10 09:09:50|233|232.9|233.1|233|233.1|233|233|232.9|6276
1604999400000|2020-11-10 09:10:00|233.2||233.2||233.2||233.1||1283
1604999410000|2020-11-10 09:10:10|233.1||233.1||233.1||233.1||0
1604999420000|2020-11-10 09:10:20|233|232.9|233|232.9|233|232.9|233|232.9|430
1604999430000|2020-11-10 09:10:30|233.1|233|233|232.9|233.1|233|233|232.9|10398
1604999440000|2020-11-10 09:10:40|232.9|232.8|232.9|232.8|232.9|232.8|232.9|232.8|7283
1604999450000|2020-11-10 09:10:50|233|232.9|233|232.8|233|232.9|233|232.8|13099
1604999460000|2020-11-10 09:11:00||232.9||232.9||232.9||232.8|0
1604999480000|2020-11-10 09:11:20|232.9|232.8|232.9|232.8|232.9|232.8|232.9|232.8|1500
1604999490000|2020-11-10 09:11:30|232.8|232.7|232.9|232.8|232.9|232.8|232.8|232.7|4835
1604999500000|2020-11-10 09:11:40|232.8|232.7|232.9|232.8|232.9|232.8|232.8|232.7|26744
1604999510000|2020-11-10 09:11:50|233|232.9|233|232.9|233|232.9|233|232.9|3665
1604999520000|2020-11-10 09:12:00|233.1|233|233.2|233|233.2|233|233.1|233|1108
1604999550000|2020-11-10 09:12:30|233.1||233.2||233.2||233.1||0
1604999560000|2020-11-10 09:12:40|233.3||233.3||233.3||233.3||0
1604999570000|2020-11-10 09:12:50|233.2|233.1|233.3|233.2|233.3|233.2|233.2|233.1|15239
1604999580000|2020-11-10 09:13:00|233.4|233.3|233.3|233.2|233.4|233.3|233.3|233.2|2094
1604999590000|2020-11-10 09:13:10|233.2|233.1|233.2|233.1|233.2|233.1|233.2|233.1|5558
1604999600000|2020-11-10 09:13:20|233.1|233|233.1|233|233.1|233|233.1|233|3947
1604999640000|2020-11-10 09:14:00|||||||||1000
1604999650000|2020-11-10 09:14:10|233|232.9|233|232.9|233|232.9|233|232.9|2098
1604999660000|2020-11-10 09:14:20|233.1|233|233.1|233|233.2|233|233.1|233|7771
1604999670000|2020-11-10 09:14:30||232.9||233||233||232.9|850
1604999680000|2020-11-10 09:14:40|233.2|233.1|233.3|233.2|233.3|233.2|233.2|233.1|11063
1604999690000|2020-11-10 09:14:50|233.2|233.1|233.2|233.1|233.3|233.1|233.2|233.1|1346
1604999700000|2020-11-10 09:15:00|233.3||233.3||233.3||233.3||0
1604999720000|2020-11-10 09:15:20|233.4|233.2|233.4|233.3|233.4|233.3|233.4|233.2|17565
1604999730000|2020-11-10 09:15:30|233.5|233.4|233.4|233.3|233.5|233.4|233.4|233.3|3284
1604999740000|2020-11-10 09:15:40|233.5|233.4|233.5|233.4|233.5|233.4|233.4|233.3|5643
1604999750000|2020-11-10 09:15:50|233.6|233.5|233.6|233.4|233.6|233.5|233.5|233.4|11765
1604999760000|2020-11-10 09:16:00|233.5|233.5|233.5|233.4|233.6|233.5|233.5|233.4|12195
1604999780000|2020-11-10 09:16:20|233.6|233.5|233.6|233.5|233.6|233.5|233.5|233.5|0
1604999840000|2020-11-10 09:17:20|233.5|233.4|233.5|233.4|233.5|233.4|233.5|233.4|6787
1604999850000|2020-11-10 09:17:30|233.6|233.5|233.6|233.5|233.7|233.6|233.6|233.5|10185
1604999900000|2020-11-10 09:18:20|233.7|233.6|233.8|233.6|233.8|233.7|233.7|233.6|5798
1604999910000|2020-11-10 09:18:30|233.7||233.7||233.7||233.7||0
1604999940000|2020-11-10 09:19:00|233.6|233.5|233.7|233.6|233.7|233.6|233.6|233.5|15778
1604999960000|2020-11-10 09:19:20|233.8|233.7|233.8|233.7|233.8|233.7|233.8|233.6|6833
1604999980000|2020-11-10 09:19:40|233.7|233.6|233.7|233.6|233.7|233.6|233.7|233.6|15172
1604999990000|2020-11-10 09:19:50|233.8||233.7||233.8||233.7||187
1605000000000|2020-11-10 09:20:00|233.6|233.5|233.7|233.5|233.7|233.6|233.6|233.5|24535
1605000010000|2020-11-10 09:20:10||233.6||233.5||233.6||233.5|0
1605000040000|2020-11-10 09:20:40|233.6|233.4|233.6|233.5|233.6|233.5|233.5|233.4|11955
1605000050000|2020-11-10 09:20:50|233.7|233.6|233.7|233.5|233.7|233.6|233.7|233.5|9373
1605000060000|2020-11-10 09:21:00|233.8|233.6|233.7|233.6|233.8|233.6|233.7|233.6|16500
1605000070000|2020-11-10 09:21:10|233.8|233.7|233.9|233.8|233.9|233.8|233.8|233.7|2568
1605000090000|2020-11-10 09:21:30|234|233.9|234|233.9|234|233.9|234|233.9|3591
1605000100000|2020-11-10 09:21:40|233.9|233.8|233.8|233.7|234|233.8|233.8|233.7|1618
1605000110000|2020-11-10 09:21:50|233.9|233.8|233.9|233.8|233.9|233.8|233.9|233.8|0
1605000120000|2020-11-10 09:22:00|234|233.9|234|233.9|234|233.9|233.9|233.8|13673
1605000130000|2020-11-10 09:22:10|233.9|233.8|234|233.9|234|233.9|233.9|233.8|3870
1605000140000|2020-11-10 09:22:20|233.9|233.8|234|233.8|234|233.8|233.9|233.8|2249
1605000150000|2020-11-10 09:22:30|233.9|233.9|233.9|233.8|234|233.9|233.9|233.8|0
1605000160000|2020-11-10 09:22:40|234|233.9|234|233.9|234|233.9|234|233.9|4000
1605000170000|2020-11-10 09:22:50|233.9|233.8|234|233.9|234|233.9|233.9|233.8|2853
1605000180000|2020-11-10 09:23:00|233.9|233.8|233.9|233.8|234|233.8|233.9|233.8|4669
1605000200000|2020-11-10 09:23:20|234||233.9||234||233.9||1367
1605000210000|2020-11-10 09:23:30|234||234||234||233.9||0
1605000220000|2020-11-10 09:23:40||233.9||233.9||233.9||233.9|0
1605000240000|2020-11-10 09:24:00|234.1|234|234.1|234|234.2|234.1|234.1|234|14496
1605000250000|2020-11-10 09:24:10|234.2|234.1|234.3|234.1|234.3|234.2|234.2|234.1|6332
1605000260000|2020-11-10 09:24:20|234.2|234.2|234.2|234.1|234.3|234.2|234.2|234.1|4444
1605000270000|2020-11-10 09:24:30|234.3|234.2|234.3|234.2|234.3|234.2|234.2|234.1|11656
1605000290000|2020-11-10 09:24:50|234.4||234.3||234.4||234.3||0
1605000310000|2020-11-10 09:25:10|234.2|234.1|234.4|234.2|234.4|234.2|234.2|234.1|15029
1605000320000|2020-11-10 09:25:20|234.3||234.3||234.4||234.3||0
1605000330000|2020-11-10 09:25:30|234.4|234.3|234.3|234.2|234.4|234.3|234.3|234.2|8100
1605000340000|2020-11-10 09:25:40|234.2|234.1|234.3|234.2|234.3|234.2|234.2|234.1|7512
1605000350000|2020-11-10 09:25:50|234.4|234.3|234.5|234.4|234.5|234.4|234.4|234.3|59178
1605000360000|2020-11-10 09:26:00|234.4|234.3|234.4|234.3|234.5|234.3|234.4|234.3|2043
1605000380000|2020-11-10 09:26:20|234.3|234.2|234.4|234.2|234.4|234.2|234.3|234.2|2280
1605000390000|2020-11-10 09:26:30|234.3||234.3||234.3||234.3||0
1605000410000|2020-11-10 09:26:50|234.4|234.3|234.4|234.2|234.4|234.3|234.4|234.2|3306
1605000420000|2020-11-10 09:27:00||234.3||234.3||234.3||234.3|0
1605000440000|2020-11-10 09:27:20|234.5|234.4|234.5|234.4|234.5|234.4|234.5|234.4|14681
1605000450000|2020-11-10 09:27:30|234.6|234.5|234.6|234.5|234.7|234.5|234.6|234.5|25990
1605000460000|2020-11-10 09:27:40|234.5|234.4|234.6|234.5|234.6|234.5|234.5|234.4|10962
1605000470000|2020-11-10 09:27:50|234.7|234.6|234.7|234.6|234.7|234.6|234.7|234.6|3745
1605000480000|2020-11-10 09:28:00|||||||||332
1605000500000|2020-11-10 09:28:20|234.8|234.7|234.7|234.6|234.8|234.7|234.7|234.6|5888
1605000520000|2020-11-10 09:28:40|234.6|234.5|234.8|234.6|234.8|234.6|234.6|234.5|4711
1605000530000|2020-11-10 09:28:50|234.7||234.7||234.7||234.7||0
1605000540000|2020-11-10 09:29:00|234.6|234.5|234.6|234.5|234.6|234.5|234.6|234.5|5316
1605000550000|2020-11-10 09:29:10|234.5|234.4|234.7|234.6|234.7|234.6|234.5|234.4|4419
1605000570000|2020-11-10 09:29:30|234.6|234.5|234.6|234.5|234.6|234.5|234.6|234.4|2382
1605000580000|2020-11-10 09:29:40|234.5|234.4|234.5|234.4|234.5|234.4|234.5|234.4|1000
1605000590000|2020-11-10 09:29:50|234.6||234.6||234.6||234.6||0
1605000600000|2020-11-10 09:30:00|234.5|234.5|234.5|234.4|234.6|234.5|234.5|234.4|5507
1605000610000|2020-11-10 09:30:10|234.6|234.5|234.7|234.6|234.7|234.6|234.6|234.5|12769
1605000620000|2020-11-10 09:30:20|234.6|234.5|234.7|234.6|234.7|234.6|234.6|234.5|1514
1605000630000|2020-11-10 09:30:30|234.6|234.5|234.7|234.6|234.7|234.6|234.6|234.5|10614
1605000640000|2020-11-10 09:30:40|234.8|234.7|234.7|234.6|234.8|234.7|234.7|234.5|14206
1605000650000|2020-11-10 09:30:50|234.6|234.5|234.7|234.5|234.7|234.6|234.6|234.5|4292
1605000660000|2020-11-10 09:31:00||234.6||234.6||234.6||234.5|0
1605000670000|2020-11-10 09:31:10|234.8|234.7|234.7|234.6|234.8|234.7|234.7|234.6|6691
1605000680000|2020-11-10 09:31:20|234.8||234.8||234.8||234.8||0
1605000690000|2020-11-10 09:31:30|234.7||234.7||234.7||234.7||0
1605000710000|2020-11-10 09:31:50|234.6|234.5|234.6|234.5|234.6|234.5|234.6|234.5|2297
1605000720000|2020-11-10 09:32:00|234.5|234.4|234.5|234.4|234.5|234.4|234.4|234.3|18737
1605000730000|2020-11-10 09:32:10|234.6|234.3|234.6|234.5|234.6|234.5|234.6|234.3|8560
1605000740000|2020-11-10 09:32:20|234.5|234.4|234.6|234.5|234.6|234.5|234.5|234.4|13300
1605000750000|2020-11-10 09:32:30|234.7||234.7||234.7||234.7||1435
1605000760000|2020-11-10 09:32:40|234.6|234.4|234.5|234.4|234.6|234.4|234.5|234.4|2102
1605000770000|2020-11-10 09:32:50|234.4|234.3|234.5|234.3|234.5|234.4|234.4|234.3|5828
1605000790000|2020-11-10 09:33:10|234.4|234.2|234.3|234.2|234.4|234.2|234.3|234.2|6181
1605000810000|2020-11-10 09:33:30|234.4|234.3|234.3|234.2|234.4|234.3|234.3|234.2|7327
1605000820000|2020-11-10 09:33:40|||||||||5742
1605000830000|2020-11-10 09:33:50|234.4|234.3|234.3|234.2|234.4|234.3|234.3|234.2|3844
1605000850000|2020-11-10 09:34:10|234.4||234.4||234.4||234.4||1944
1605000860000|2020-11-10 09:34:20|234.3|234.1|234.1|234|234.3|234.1|234.1|234|33018
1605000870000|2020-11-10 09:34:30|234.2|234.1|234.2|234.1|234.2|234.1|234.2|234.1|0
1605000880000|2020-11-10 09:34:40|234.3|234.2|234.3|234.1|234.3|234.2|234.3|234.1|5849
1605000890000|2020-11-10 09:34:50||234.2||234.2||234.2||234.2|0
1605000910000|2020-11-10 09:35:10|234.2|234.1|234.2|234|234.2|234.1|234.1|234|62667
1605000920000|2020-11-10 09:35:20|234.1||234.1||234.1||234.1||0
1605000950000|2020-11-10 09:35:50|||||||||652
1605000980000|2020-11-10 09:36:20|||||||||8323
1605000990000|2020-11-10 09:36:30|234.2|234.1|234.2|234.1|234.2|234.1|234.2|234.1|11879
1605001010000|2020-11-10 09:36:50|234.3|234.2|234.3|234.2|234.3|234.2|234.3|234.2|6511
1605001020000|2020-11-10 09:37:00|234.4|234.3|234.4|234.3|234.4|234.3|234.4|234.3|5098
1605001030000|2020-11-10 09:37:10|234.3|234.2|234.3|234.2|234.3|234.2|234.3|234.1|3468
1605001050000|2020-11-10 09:37:30|234.2|234.1|234.2|234.1|234.3|234.1|234.2|234.1|804
1605001060000|2020-11-10 09:37:40|234.3|234.2|234.4|234.3|234.4|234.3|234.3|234.2|0
1605001080000|2020-11-10 09:38:00|234.5|234.4|234.5|234.4|234.5|234.4|234.5|234.4|12
1605001110000|2020-11-10 09:38:30|234.6|234.5|234.6|234.5|234.6|234.5|234.6|234.5|12309
1605001120000|2020-11-10 09:38:40|234.7|234.6|234.7|234.6|234.8|234.7|234.7|234.5|42181
1605001130000|2020-11-10 09:38:50|234.6|234.5|234.6|234.5|234.6|234.5|234.6|234.5|3013
1605001150000|2020-11-10 09:39:10|234.5|234.4|234.5|234.4|234.6|234.4|234.5|234.4|9447
1605001160000|2020-11-10 09:39:20|234.6|234.5|234.8|234.7|234.8|234.7|234.5|234.4|26519
1605001170000|2020-11-10 09:39:30|234.7|234.6|234.7|234.6|234.7|234.7|234.7|234.6|14
1605001190000|2020-11-10 09:39:50|234.8|234.7|234.8|234.7|234.8|234.7|234.8|234.6|8
1605001200000|2020-11-10 09:40:00|234.7|234.6|234.7|234.6|234.7|234.7|234.7|234.6|0
1605001210000|2020-11-10 09:40:10|234.8|234.7|234.8|234.7|234.8|234.7|234.8|234.6|4436
1605001220000|2020-11-10 09:40:20|234.7|234.6|234.7|234.6|234.7|234.6|234.7|234.6|718
1605001230000|2020-11-10 09:40:30|234.8|234.7|234.8|234.7|234.8|234.7|234.8|234.7|8183
1605001240000|2020-11-10 09:40:40|234.9|234.8|234.9|234.7|234.9|234.8|234.9|234.7|100
1605001250000|2020-11-10 09:40:50|234.8|234.8|234.8|234.7|234.8|234.8|234.8|234.7|2500
1605001260000|2020-11-10 09:41:00||234.6||234.6||234.7||234.6|0
1605001270000|2020-11-10 09:41:10|234.7|234.7|234.7|234.6|234.7|234.7|234.6|234.5|8995
1605001290000|2020-11-10 09:41:30|234.6|234.5|234.7|234.5|234.7|234.6|234.6|234.5|4883
1605001310000|2020-11-10 09:41:50|234.8|234.6|234.8|234.7|234.8|234.7|234.8|234.6|1080
1605001330000|2020-11-10 09:42:10|234.7|234.6|234.7|234.6|234.7|234.6|234.7|234.6|2625
1605001340000|2020-11-10 09:42:20||234.5||234.5||234.5||234.5|1200
1605001350000|2020-11-10 09:42:30|234.6|234.6|234.7|234.5|234.7|234.6|234.6|234.5|980
1605001370000|2020-11-10 09:42:50|234.6|234.6|234.6|234.4|234.6|234.6|234.5|234.4|15111
1605001380000|2020-11-10 09:43:00|234.5|234.5|234.6|234.4|234.6|234.5|234.5|234.4|1100
1605001400000|2020-11-10 09:43:20|234.5||234.5||234.5||234.5||0
1605001420000|2020-11-10 09:43:40|234.6|234.5|234.6|234.5|234.6|234.5|234.6|234.5|3509
1605001430000|2020-11-10 09:43:50|234.5|234.4|234.6|234.5|234.6|234.5|234.5|234.4|142
1605001450000|2020-11-10 09:44:10|234.7|234.6|234.7|234.6|234.7|234.6|234.7|234.6|10181
1605001470000|2020-11-10 09:44:30|234.8|234.7|234.8|234.7|234.8|234.7|234.7|234.6|59729
1605001480000|2020-11-10 09:44:40|234.7|234.6|234.8|234.6|234.8|234.6|234.7|234.6|4222
1605001500000|2020-11-10 09:45:00|234.7|234.7|234.7|234.6|234.7|234.7|234.7|234.6|3216
1605001510000|2020-11-10 09:45:10|234.8||234.8||234.8||234.8||4000
1605001550000|2020-11-10 09:45:50|||||||||800
1605001560000|2020-11-10 09:46:00|234.9|234.7|235|234.9|235|234.9|234.9|234.7|39738
1605001580000|2020-11-10 09:46:20|235.1|235|235.1|235|235.1|235|235|234.9|27761
1605001600000|2020-11-10 09:46:40|235.2||235.1||235.2||235.1||0
1605001610000|2020-11-10 09:46:50|235.2|234.9|235.1|235|235.2|235|235|234.9|23646
1605001630000|2020-11-10 09:47:10|235|234.9|235|234.9|235|234.9|235|234.9|12580
1605001640000|2020-11-10 09:47:20|235.1|235|235.1|235|235.1|235|235.1|235|8284
1605001650000|2020-11-10 09:47:30|235.2|235.1|235.2|235.1|235.2|235.1|235.2|235.1|10095
1605001660000|2020-11-10 09:47:40|235.3|235.2|235.3|235.2|235.4|235.2|235.2|235.1|6637
1605001670000|2020-11-10 09:47:50|235.4|235.3|235.4|235.3|235.4|235.3|235.4|235.3|11
1605001680000|2020-11-10 09:48:00|235.3|235.2|235.3|235.2|235.3|235.2|235.3|235.2|5877
1605001690000|2020-11-10 09:48:10|235.2|235.1|235.4|235.2|235.4|235.2|235.2|235.1|11842
1605001700000|2020-11-10 09:48:20|235.5|235.3|235.7|235.6|235.7|235.6|235.5|235.3|7852
1605001710000|2020-11-10 09:48:30|235.8|235.7|235.8|235.7|235.8|235.7|235.8|235.6|7555
1605001720000|2020-11-10 09:48:40|235.7|235.6|235.8|235.6|235.8|235.6|235.7|235.6|5386
1605001730000|2020-11-10 09:48:50|235.7||235.7||235.8||235.7||194
1605001760000|2020-11-10 09:49:20|235.8|235.7|235.9|235.8|235.9|235.8|235.7|235.6|24703
1605001770000|2020-11-10 09:49:30|236|235.9|235.8|235.7|236|235.9|235.8|235.7|21717
1605001780000|2020-11-10 09:49:40|235.9|235.8|236|235.9|236.2|236|235.8|235.7|133933
1605001790000|2020-11-10 09:49:50|236.1|236|236.1|235.9|236.1|236|236.1|235.9|4140
1605001800000|2020-11-10 09:50:00|236||236||236||236||4000
1605001810000|2020-11-10 09:50:10|236.1|236|236.1|236|236.1|236|236|235.9|26719
1605001820000|2020-11-10 09:50:20|236|235.9|236.1|236|236.1|236|236|235.9|14043
1605001830000|2020-11-10 09:50:30|236|235.9|236.1|235.9|236.1|236|236|235.9|3949
1605001840000|2020-11-10 09:50:40|236|235.8|235.8|235.6|236|235.8|235.8|235.6|41019
1605001850000|2020-11-10 09:50:50|235.9|235.7|235.9|235.7|235.9|235.7|235.9|235.7|3212
1605001860000|2020-11-10 09:51:00|235.8|235.6|235.7|235.6|235.8|235.6|235.7|235.6|4610
1605001870000|2020-11-10 09:51:10|235.6|235.5|235.7|235.5|235.7|235.6|235.6|235.5|7188
1605001880000|2020-11-10 09:51:20|235.6|235.6|235.8|235.7|235.8|235.7|235.6|235.5|12753
1605001890000|2020-11-10 09:51:30|235.9|235.8|235.9|235.8|235.9|235.8|235.9|235.8|2694
1605001900000|2020-11-10 09:51:40||235.7||235.7||235.7||235.7|0
1605001910000|2020-11-10 09:51:50|||||||||1333
1605001920000|2020-11-10 09:52:00|236|235.8|235.9|235.7|236|235.9|235.9|235.7|10236
1605001950000|2020-11-10 09:52:30|235.8|235.6|235.7|235.6|235.8|235.6|235.7|235.6|10239
1605001960000|2020-11-10 09:52:40|235.8|235.7|235.8|235.7|235.8|235.7|235.8|235.6|0
1605001970000|2020-11-10 09:52:50|235.7|235.6|235.7|235.6|235.7|235.6|235.7|235.6|714
1605001990000|2020-11-10 09:53:10|235.6|235.5|235.5|235.4|235.6|235.5|235.5|235.4|1097
1605002000000|2020-11-10 09:53:20|||||||||24
1605002020000|2020-11-10 09:53:40|235.4|235.3|235.5|235.4|235.5|235.4|235.4|235.3|2500
1605002030000|2020-11-10 09:53:50|235.6|235.5|235.6|235.5|235.6|235.5|235.6|235.4|4990
1605002040000|2020-11-10 09:54:00|235.5|235.4|235.4|235.3|235.6|235.4|235.4|235.3|9468
1605002050000|2020-11-10 09:54:10|235.5|235.4|235.5|235.4|235.6|235.5|235.5|235.4|23344
1605002060000|2020-11-10 09:54:20|235.6|235.5|235.6|235.5|235.6|235.5|235.6|235.4|0
1605002070000|2020-11-10 09:54:30|235.7|235.6|235.7|235.5|235.7|235.6|235.7|235.5|2500
1605002100000|2020-11-10 09:55:00|235.8|235.6|235.8|235.7|235.8|235.7|235.8|235.6|7247
1605002110000|2020-11-10 09:55:10|235.7|235.6|235.7|235.6|235.7|235.6|235.7|235.6|13
1605002130000|2020-11-10 09:55:30|235.8|235.7|235.8|235.7|235.8|235.7|235.8|235.7|2428
1605002140000|2020-11-10 09:55:40|235.7|235.6|235.7|235.6|235.7|235.7|235.7|235.6|0
1605002170000|2020-11-10 09:56:10|235.6|235.5|235.7|235.5|235.7|235.6|235.6|235.5|14223
1605002190000|2020-11-10 09:56:30|235.8|235.6|235.8|235.6|235.8|235.7|235.8|235.6|2347
1605002200000|2020-11-10 09:56:40||235.7||235.6||235.7||235.6|5000
1605002210000|2020-11-10 09:56:50||235.7||235.7||235.7||235.7|3249
1605002220000|2020-11-10 09:57:00||235.6||235.6||235.6||235.6|3673
1605002240000|2020-11-10 09:57:20|235.7|235.7|235.8|235.6|235.8|235.7|235.7|235.6|5539
1605002250000|2020-11-10 09:57:30|235.9|235.7|235.9|235.7|235.9|235.8|235.9|235.7|33238
1605002260000|2020-11-10 09:57:40|235.8|235.6|235.7|235.6|235.8|235.6|235.7|235.5|9085
1605002280000|2020-11-10 09:58:00|||||||||3
1605002300000|2020-11-10 09:58:20|235.6|235.5|235.6|235.5|235.6|235.5|235.6|235.5|980
1605002330000|2020-11-10 09:58:50|235.5|235.4|235.5|235.4|235.6|235.4|235.5|235.4|1856
1605002350000|2020-11-10 09:59:10|235.4|235.3|235.4|235.3|235.4|235.3|235.4|235.3|678
1605002360000|2020-11-10 09:59:20|235.5||235.5||235.5||235.5||7394
1605002370000|2020-11-10 09:59:30|235.4|235.4|235.5|235.4|235.6|235.5|235.4|235.4|8586
1605002380000|2020-11-10 09:59:40|235.6|235.5|235.6|235.5|235.6|235.5|235.6|235.5|13
1605002400000|2020-11-10 10:00:00|235.7|235.6|235.5|235.4|235.7|235.6|235.5|235.4|12175
1605002410000|2020-11-10 10:00:10|235.6|235.5|235.6|235.5|235.6|235.5|235.6|235.5|3351
1605002430000|2020-11-10 10:00:30|||||||||336
1605002470000|2020-11-10 10:01:10|235.7|235.6|235.6|235.5|235.7|235.6|235.6|235.5|10862
1605002490000|2020-11-10 10:01:30|235.5|235.4|235.6|235.5|235.6|235.5|235.5|235.4|10249
1605002500000|2020-11-10 10:01:40|235.5|235.4|235.5|235.4|235.5|235.4|235.5|235.4|3466
1605002510000|2020-11-10 10:01:50|235.6|235.5|235.5|235.4|235.6|235.5|235.5|235.4|8588
1605002540000|2020-11-10 10:02:20|235.4|235.3|235.4|235.3|235.5|235.3|235.4|235.3|2478
1605002550000|2020-11-10 10:02:30|235.3|235.2|235.3|235.2|235.3|235.2|235.3|235.1|14219
1605002560000|2020-11-10 10:02:40|235.2|235.1|235.2|235.1|235.2|235.1|235.2|235.1|0
1605002570000|2020-11-10 10:02:50|235.1|235|234.9|234.7|235.1|235|234.8|234.7|87903
1605002600000|2020-11-10 10:03:20|234.8|234.6|234.8|234.6|234.8|234.7|234.7|234.6|9764
1605002610000|2020-11-10 10:03:30||234.7||234.7||234.7||234.6|0
1605002620000|2020-11-10 10:03:40|234.9|234.8|234.8|234.7|234.9|234.8|234.8|234.7|15787
1605002630000|2020-11-10 10:03:50||234.6||234.6||234.6||234.6|2906
1605002640000|2020-11-10 10:04:00||234.7||234.7||234.7||234.7|0
1605002650000|2020-11-10 10:04:10|234.7|234.6|234.7|234.6|234.7|234.6|234.7|234.5|8078
1605002660000|2020-11-10 10:04:20|234.8|234.5|234.8|234.7|234.8|234.7|234.8|234.5|14172
1605002670000|2020-11-10 10:04:30|234.9|234.8|234.9|234.8|234.9|234.8|234.9|234.8|18412
1605002680000|2020-11-10 10:04:40|234.8|234.7|234.8|234.7|234.9|234.7|234.8|234.7|2152
1605002690000|2020-11-10 10:04:50|234.7|234.6|234.8|234.6|234.8|234.7|234.7|234.6|7193
1605002710000|2020-11-10 10:05:10|234.7|234.5|234.5|234.4|234.7|234.5|234.5|234.4|2520
1605002720000|2020-11-10 10:05:20||234.3||234.3||234.4||234.3|0
1605002730000|2020-11-10 10:05:30|234.4|234.2|234.3|234.2|234.4|234.2|234.3|234.2|0
1605002750000|2020-11-10 10:05:50|234.2|234.1|234.2|234.1|234.2|234.1|234.2|234.1|320
1605002760000|2020-11-10 10:06:00|234.1|234|234.1|234|234.2|234.1|234.1|234|21520
1605002770000|2020-11-10 10:06:10|234.2|234.1|234.3|234.2|234.3|234.2|234.2|234|23514
1605002780000|2020-11-10 10:06:20|234.4|234.3|234.4|234.3|234.5|234.4|234.4|234.3|7351
1605002800000|2020-11-10 10:06:40|234.3|234.2|234.3|234.2|234.3|234.2|234.3|234.2|342
1605002810000|2020-11-10 10:06:50|234.4|234.3|234.4|234.3|234.4|234.3|234.4|234.3|11278
1605002830000|2020-11-10 10:07:10|234.3|234.2|234.3|234.2|234.4|234.2|234.3|234.2|0
1605002840000|2020-11-10 10:07:20|234.4|234.3|234.4|234.3|234.4|234.3|234.4|234.3|4656
1605002850000|2020-11-10 10:07:30|234.5|234.4|234.5|234.4|234.5|234.4|234.5|234.4|64539
1605002860000|2020-11-10 10:07:40|234.6|234.5|234.6|234.5|234.6|234.5|234.6|234.4|5261
1605002880000|2020-11-10 10:08:00|234.7|234.6|234.9|234.7|234.9|234.8|234.7|234.6|4656
1605002890000|2020-11-10 10:08:10|234.8|234.8|234.9|234.7|234.9|234.8|234.8|234.7|7143
1605002900000|2020-11-10 10:08:20|234.8|234.8|234.9|234.8|234.9|234.8|234.8|234.7|2888
1605002910000|2020-11-10 10:08:30|235||234.9||235||234.9||3248
1605002920000|2020-11-10 10:08:40|234.8|234.7|234.7|234.6|234.8|234.7|234.7|234.6|18793
1605002930000|2020-11-10 10:08:50|234.6|234.5|234.6|234.5|234.7|234.6|234.6|234.5|11554
1605002940000|2020-11-10 10:09:00|234.7|234.6|234.7|234.6|234.7|234.6|234.6|234.5|5862
1605002950000|2020-11-10 10:09:10|234.6|234.5|234.5|234.4|234.6|234.5|234.5|234.4|8851
1605002960000|2020-11-10 10:09:20|234.6|234.5|234.8|234.6|234.8|234.6|234.6|234.5|13972
1605002970000|2020-11-10 10:09:30||234.7||234.7||234.7||234.6|0
1605002980000|2020-11-10 10:09:40|234.7|234.6|234.7|234.6|234.7|234.6|234.7|234.6|388
1605002990000|2020-11-10 10:09:50|234.8|234.7|234.6|234.5|234.8|234.7|234.6|234.5|5930
1605003000000|2020-11-10 10:10:00|234.5|234.4|234.6|234.5|234.6|234.5|234.5|234.4|15547
1605003010000|2020-11-10 10:10:10||234.4||234.5||234.5||234.4|0
1605003020000|2020-11-10 10:10:20||234.4||234.4||234.4||234.4|0
1605003030000|2020-11-10 10:10:30||234.5||234.5||234.5||234.4|0
1605003040000|2020-11-10 10:10:40|234.7|234.6|234.7|234.6|234.7|234.6|234.6|234.5|11866
1605003050000|2020-11-10 10:10:50|234.6|234.5|234.6|234.5|234.6|234.5|234.6|234.5|1082
1605003060000|2020-11-10 10:11:00|234.7|234.6|234.7|234.5|234.7|234.6|234.6|234.5|6005
1605003080000|2020-11-10 10:11:20|234.8|234.6|234.7|234.6|234.8|234.7|234.7|234.5|14351
1605003090000|2020-11-10 10:11:30|234.6|234.5|234.6|234.5|234.6|234.5|234.6|234.5|5879
1605003100000|2020-11-10 10:11:40|||||||||4770
1605003110000|2020-11-10 10:11:50|234.7|234.6|234.7|234.6|234.7|234.6|234.7|234.6|4285
1605003120000|2020-11-10 10:12:00|234.8|234.7|234.7|234.6|234.8|234.7|234.7|234.6|4331
1605003140000|2020-11-10 10:12:20|234.6|234.5|234.6|234.5|234.6|234.5|234.6|234.5|913
1605003150000|2020-11-10 10:12:30|234.7|234.6|234.6|234.5|234.7|234.6|234.6|234.5|8091
1605003160000|2020-11-10 10:12:40|234.5|234.4|234.5|234.4|234.5|234.4|234.5|234.4|1111
1605003170000|2020-11-10 10:12:50|234.6|234.5|234.6|234.4|234.6|234.5|234.6|234.4|1515
1605003180000|2020-11-10 10:13:00|234.5|234.5|234.5|234.4|234.5|234.5|234.5|234.4|0
1605003190000|2020-11-10 10:13:10|234.6|234.5|234.6|234.4|234.6|234.5|234.5|234.4|533
1605003200000|2020-11-10 10:13:20|234.5|234.5|234.6|234.4|234.6|234.5|234.5|234.4|0
1605003210000|2020-11-10 10:13:30|234.5||234.5||234.5||234.5||0
1605003220000|2020-11-10 10:13:40|234.4|234.3|234.4|234.3|234.4|234.3|234.4|234.3|2691
1605003230000|2020-11-10 10:13:50|234.3|234.2|234.4|234.2|234.4|234.2|234.3|234.2|6179
1605003250000|2020-11-10 10:14:10|234.3|234.1|234.2|234.1|234.3|234.1|234.2|234.1|7062
1605003260000|2020-11-10 10:14:20|234.3|234.2|234.3|234.2|234.3|234.2|234.3|234.1|9107
1605003280000|2020-11-10 10:14:40|234.2|234.1|234.2|234.1|234.3|234.1|234.2|234.1|10664
1605003290000|2020-11-10 10:14:50|234.3|234.2|234.2|234.1|234.3|234.2|234.2|234.1|4849
1605003310000|2020-11-10 10:15:10|234.3|234.2|234.3|234.2|234.3|234.2|234.2|234.1|6534
1605003330000|2020-11-10 10:15:30|234.2|234.1|234.2|234.1|234.3|234.2|234.2|234.1|3083
1605003340000|2020-11-10 10:15:40|||||||||8211
1605003350000|2020-11-10 10:15:50|234.1|234|234.1|234|234.1|234|234.1|234|20099
1605003380000|2020-11-10 10:16:20|234.2|234.1|234.2|234|234.2|234.1|234.2|234|9467
1605003390000|2020-11-10 10:16:30|234.1|233.9|234.1|234|234.2|234.1|234|233.9|118804
1605003400000|2020-11-10 10:16:40|234|233.9|234|233.9|234|233.9|234|233.9|8009
1605003410000|2020-11-10 10:16:50||233.8||233.9||233.9||233.8|0
1605003420000|2020-11-10 10:17:00|234.1|234|234.2|234.1|234.2|234.1|234|233.9|11810
1605003430000|2020-11-10 10:17:10|234.3|234.2|234.3|234.1|234.3|234.2|234.2|234.1|5528
1605003440000|2020-11-10 10:17:20|234.4|234.2|234.4|234.3|234.4|234.3|234.4|234.1|3775
1605003460000|2020-11-10 10:17:40|234.3|234.2|234.3|234.2|234.4|234.2|234.3|234.2|596
1605003470000|2020-11-10 10:17:50|234.2|234.1|234.2|234.1|234.3|234.1|234.2|234.1|1669
1605003480000|2020-11-10 10:18:00|234.1|234|234.1|234|234.1|234|234.1|234|2526
1605003490000|2020-11-10 10:18:10|234|233.9|234|233.9|234|233.9|234|233.9|2500
1605003500000|2020-11-10 10:18:20|234.1|234|234|233.9|234.1|234|234|233.9|2367
1605003510000|2020-11-10 10:18:30|234.1|234|234.1|234|234.1|234|234|233.9|1037
1605003520000|2020-11-10 10:18:40|234|233.9|234|233.9|234|233.9|234|233.9|0
1605003530000|2020-11-10 10:18:50|233.9|233.8|233.9|233.8|233.9|233.8|233.9|233.8|6342
1605003540000|2020-11-10 10:19:00|234|233.9|234|233.8|234|233.9|234|233.8|13168
1605003550000|2020-11-10 10:19:10|234.1|233.9|234.1|234|234.1|234|234.1|233.8|2320
1605003560000|2020-11-10 10:19:20|234.2|234.1|234.2|234|234.2|234.1|234.2|234|10309
1605003570000|2020-11-10 10:19:30|234.3|234.1|234.1|234|234.3|234.2|234.1|234|20956
1605003580000|2020-11-10 10:19:40|234|233.9|234.1|233.9|234.1|233.9|234|233.9|1915
1605003590000|2020-11-10 10:19:50|234||234.1||234.1||234||3200
1605003600000|2020-11-10 10:20:00|234|233.8|234|233.9|234.1|233.9|233.9|233.8|4443
1605003610000|2020-11-10 10:20:10|233.9|233.8|234|233.8|234|233.8|233.9|233.8|5819
1605003620000|2020-11-10 10:20:20|233.9|233.9|233.9|233.7|233.9|233.9|233.9|233.7|13217
1605003630000|2020-11-10 10:20:30|234|233.8|234.1|234|234.1|234|234|233.8|9382
1605003640000|2020-11-10 10:20:40|234|233.9|234.1|234|234.1|234|234|233.9|1083
1605003650000|2020-11-10 10:20:50|234|233.9|234.1|234|234.1|234|234|233.9|3076
1605003660000|2020-11-10 10:21:00||233.9||234||234||233.9|0
1605003670000|2020-11-10 10:21:10|234|233.9|234.1|233.9|234.1|233.9|234|233.9|3797
1605003680000|2020-11-10 10:21:20|234|233.8|233.9|233.8|234|233.8|233.9|233.8|7826
1605003690000|2020-11-10 10:21:30|233.8|233.7|233.9|233.8|233.9|233.8|233.8|233.7|8675
1605003700000|2020-11-10 10:21:40|233.8|233.7|233.9|233.8|233.9|233.8|233.8|233.7|17514
1605003710000|2020-11-10 10:21:50|234|233.9|234|233.9|234|233.9|234|233.9|9347
1605003720000|2020-11-10 10:22:00|234.1|234|234.1|233.9|234.1|234|234|233.9|3844
1605003730000|2020-11-10 10:22:10|234||234||234.1||234||0
1605003740000|2020-11-10 10:22:20||233.8||233.8||233.8||233.8|0
1605003760000|2020-11-10 10:22:40|234.1|233.9|234.1|234|234.1|234|234.1|233.9|0
1605003770000|2020-11-10 10:22:50|234.2|233.9|234.2|234|234.2|234.1|234.2|233.9|5406
1605003780000|2020-11-10 10:23:00||234.1||234.1||234.1||234.1|47
1605003790000|2020-11-10 10:23:10|234.1|234|234.2|234|234.2|234|234.1|234|6736
1605003830000|2020-11-10 10:23:50|234.1||234.1||234.1||234.1||0
1605003840000|2020-11-10 10:24:00|234.2|234.1|234.1|234|234.2|234.1|234.1|234|13747
1605003860000|2020-11-10 10:24:20|234|233.9|234.1|234|234.1|234|234|233.9|8023
1605003870000|2020-11-10 10:24:30||233.9||233.9||233.9||233.9|0
1605003880000|2020-11-10 10:24:40|234|233.8|233.8|233.7|234|233.8|233.8|233.7|3011
1605003890000|2020-11-10 10:24:50|233.9|233.8|233.9|233.8|233.9|233.8|233.8|233.7|6343
1605003900000|2020-11-10 10:25:00|234|233.7|233.9|233.7|234|233.8|233.9|233.7|4515
1605003910000|2020-11-10 10:25:10|233.8||233.8||233.8||233.8||0
1605003920000|2020-11-10 10:25:20|233.7|233.6|233.7|233.6|233.7|233.6|233.6|233.5|18329
1605003940000|2020-11-10 10:25:40||233.5||233.6||233.6||233.5|0
1605003950000|2020-11-10 10:25:50|233.8|233.7|233.9|233.7|233.9|233.7|233.8|233.7|4046
1605003960000|2020-11-10 10:26:00|234|233.8|233.9|233.8|234|233.8|233.9|233.8|0
1605003970000|2020-11-10 10:26:10||233.7||233.8||233.8||233.7|3024
1605003990000|2020-11-10 10:26:30|234|233.9|234|233.9|234|233.9|234|233.9|6896
1605004000000|2020-11-10 10:26:40|233.9|233.8|234|233.8|234|233.9|233.9|233.8|1519
1605004010000|2020-11-10 10:26:50|233.9||234||234||233.9||0
1605004020000|2020-11-10 10:27:00||233.9||233.9||233.9||233.9|0
1605004030000|2020-11-10 10:27:10|233.9|233.8|233.9|233.8|233.9|233.8|233.9|233.8|3337
1605004040000|2020-11-10 10:27:20|233.8|233.7|233.8|233.7|233.8|233.7|233.8|233.7|8648
1605004050000|2020-11-10 10:27:30|233.9|233.8|234|233.8|234|233.8|233.8|233.7|6068
1605004090000|2020-11-10 10:28:10|233.9|233.9|234|233.9|234|233.9|233.9|233.9|6110
1605004120000|2020-11-10 10:28:40|233.9|233.8|233.9|233.8|233.9|233.8|233.9|233.8|11525
1605004130000|2020-11-10 10:28:50|234|233.9|233.9|233.8|234|233.9|233.9|233.8|5505
1605004140000|2020-11-10 10:29:00|233.8|233.7|233.9|233.8|233.9|233.8|233.8|233.7|14114
1605004150000|2020-11-10 10:29:10|234|233.9|234|233.8|234|233.9|233.9|233.8|7286
1605004160000|2020-11-10 10:29:20||233.9||233.9||233.9||233.9|4553
1605004170000|2020-11-10 10:29:30|234.1|234|234.1|234|234.2|234.1|234.1|234|19956
1605004180000|2020-11-10 10:29:40|234.2|234.1|234.1|234|234.2|234.1|234.1|234|5952
1605004190000|2020-11-10 10:29:50|234|233.9|234.1|234|234.1|234|234|233.9|21685
1605004200000|2020-11-10 10:30:00|234|233.9|233.9|233.8|234.1|233.9|233.9|233.8|6761
1605004220000|2020-11-10 10:30:20|234|233.9|234|233.9|234|233.9|233.9|233.8|9047
1605004230000|2020-11-10 10:30:30|234.1|234|234.1|233.9|234.1|234|234.1|233.9|14
1605004240000|2020-11-10 10:30:40|234|234|234|233.9|234.1|234|234|233.9|0
1605004250000|2020-11-10 10:30:50|234.1||234||234.1||234||0
1605004260000|2020-11-10 10:31:00|234.1|234|234.2|234|234.3|234.2|234.1|234|82488
1605004270000|2020-11-10 10:31:10|234.1|234.1|234.2|234.1|234.3|234.1|234.1|234|51565
1605004280000|2020-11-10 10:31:20|234.3|234.2|234.2|234.1|234.3|234.2|234.2|234.1|6680
1605004290000|2020-11-10 10:31:30|234.3|234.2|234.3|234.1|234.3|234.2|234.3|234.1|4975
1605004340000|2020-11-10 10:32:20|234.4|234.2|234.6|234.5|234.7|234.6|234.4|234.1|63580
1605004370000|2020-11-10 10:32:50|234.5|234.4|234.5|234.4|234.5|234.4|234.5|234.4|10853
1605004380000|2020-11-10 10:33:00|234.6|234.5|234.6|234.5|234.6|234.5|234.6|234.5|7677
1605004390000|2020-11-10 10:33:10||234.4||234.4||234.5||234.4|258
1605004400000|2020-11-10 10:33:20||234.5||234.4||234.5||234.4|0
1605004420000|2020-11-10 10:33:40|234.5|234.3|234.4|234.3|234.5|234.3|234.4|234.3|35859
1605004440000|2020-11-10 10:34:00|234.5|234.4|234.4|234.3|234.5|234.4|234.4|234.3|4920
1605004450000|2020-11-10 10:34:10|234.3|234.2|234.4|234.2|234.4|234.3|234.3|234.2|10928
1605004460000|2020-11-10 10:34:20||234.3||234.3||234.3||234.2|0
1605004470000|2020-11-10 10:34:30||234.2||234.3||234.3||234.2|0
1605004480000|2020-11-10 10:34:40|234.5|234.2|234.5|234.3|234.5|234.4|234.5|234.2|4838
1605004490000|2020-11-10 10:34:50||234.4||234.4||234.4||234.4|0
1605004500000|2020-11-10 10:35:00|234.6|234.5|234.6|234.5|234.6|234.5|234.6|234.4|3013
1605004510000|2020-11-10 10:35:10|234.5|234.4|234.5|234.3|234.5|234.4|234.4|234.3|34552
1605004530000|2020-11-10 10:35:30|234.4||234.5||234.5||234.4||0
1605004540000|2020-11-10 10:35:40|234.4||234.4||234.4||234.4||0
1605004550000|2020-11-10 10:35:50|234.3|234.2|234.4|234.3|234.4|234.3|234.3|234.2|1990
1605004560000|2020-11-10 10:36:00|234.3|234.2|234.4|234.3|234.4|234.3|234.3|234.2|1288
1605004570000|2020-11-10 10:36:10|234.5||234.4||234.5||234.4||2900
1605004590000|2020-11-10 10:36:30||234.2||234.3||234.3||234.2|0
1605004600000|2020-11-10 10:36:40||234.2||234.3||234.3||234.2|900
1605004610000|2020-11-10 10:36:50||234.2||234.3||234.3||234.2|0
1605004630000|2020-11-10 10:37:10|234.3|234.2|234.4|234.2|234.4|234.2|234.3|234.2|832
1605004640000|2020-11-10 10:37:20|234.3|234.3|234.3|234.2|234.4|234.3|234.3|234.2|15629
1605004650000|2020-11-10 10:37:30|||||||||2717
1605004680000|2020-11-10 10:38:00|234.2|234.1|234.2|234.1|234.2|234.1|234.2|234.1|6612
1605004700000|2020-11-10 10:38:20|234.3|234.2|234.3|234.1|234.3|234.2|234.3|234.1|21505
1605004710000|2020-11-10 10:38:30||234.2||234.2||234.2||234.1|5363
1605004730000|2020-11-10 10:38:50|234.4|234.3|234.4|234.3|234.4|234.3|234.4|234.3|14680
1605004740000|2020-11-10 10:39:00||234.2||234.3||234.3||234.2|0
1605004750000|2020-11-10 10:39:10|234.3|234.2|234.4|234.2|234.4|234.3|234.3|234.2|3560
1605004770000|2020-11-10 10:39:30|234.3|234.1|234.2|234.1|234.3|234.1|234.2|234.1|3474
1605004810000|2020-11-10 10:40:10|234.3|234.2|234.2|234.1|234.3|234.2|234.2|234.1|5942
1605004820000|2020-11-10 10:40:20|234.3|234.2|234.3|234.2|234.3|234.2|234.3|234.2|3388
1605004830000|2020-11-10 10:40:30|234.2|234.1|234.2|234.1|234.3|234.1|234.2|234.1|1668
1605004840000|2020-11-10 10:40:40|||||||||8425
1605004850000|2020-11-10 10:40:50|234.1|234|234.1|234|234.1|234|234.1|234|1427
1605004870000|2020-11-10 10:41:10|234.2|234.1|234.2|234|234.2|234.1|234.2|234|1321
1605004880000|2020-11-10 10:41:20|234.1|234.1|234.2|234.1|234.2|234.1|234.1|234.1|466
1605004900000|2020-11-10 10:41:40|234.1|234|234.1|233.9|234.1|234|234|233.9|9252
1605004910000|2020-11-10 10:41:50||234||234||234||234|0
1605004940000|2020-11-10 10:42:20|234|233.9|234|233.9|234.1|234|233.9|233.8|28828
1605004950000|2020-11-10 10:42:30|233.9|233.8|233.9|233.8|234|233.8|233.9|233.8|3221
1605004960000|2020-11-10 10:42:40|233.8|233.7|233.8|233.7|233.8|233.7|233.8|233.7|4827
1605004980000|2020-11-10 10:43:00|233.9|233.8|233.9|233.8|233.9|233.8|233.9|233.8|5893
1605004990000|2020-11-10 10:43:10|234|233.9|234|233.9|234|233.9|234|233.8|2725
1605005020000|2020-11-10 10:43:40||233.8||233.9||233.9||233.8|0
1605005030000|2020-11-10 10:43:50|||||||||3
1605005050000|2020-11-10 10:44:10|233.9|233.8|233.9|233.8|233.9|233.8|233.9|233.8|3854
1605005060000|2020-11-10 10:44:20|233.8|233.7|233.7|233.6|233.8|233.7|233.7|233.6|7192
1605005070000|2020-11-10 10:44:30|233.8|233.7|233.8|233.7|233.8|233.7|233.8|233.7|9547
1605005080000|2020-11-10 10:44:40||233.6||233.6||233.6||233.6|206
1605005090000|2020-11-10 10:44:50|233.9|233.7|233.9|233.8|233.9|233.8|233.9|233.7|10047
1605005100000|2020-11-10 10:45:00|234|233.9|234|233.8|234|233.9|233.9|233.8|11797
1605005110000|2020-11-10 10:45:10|||||||||2692
1605005120000|2020-11-10 10:45:20||233.9||233.9||233.9||233.9|1333
1605005130000|2020-11-10 10:45:30|233.9|233.8|234|233.8|234|233.9|233.9|233.8|13866
1605005140000|2020-11-10 10:45:40|||||||||4633
1605005160000|2020-11-10 10:46:00||233.9||233.9||233.9||233.9|811
1605005170000|2020-11-10 10:46:10|234.1|234|234.2|234.1|234.2|234.1|234.1|234|34692
1605005180000|2020-11-10 10:46:20|234.1|234|234.1|234|234.1|234|234.1|234|4087
1605005220000|2020-11-10 10:47:00|234.2|234.1|234.2|234|234.2|234.1|234.2|234|9529
1605005230000|2020-11-10 10:47:10||234.1||234||234.1||234|0
1605005240000|2020-11-10 10:47:20||234.1||234.1||234.1||234.1|0
1605005250000|2020-11-10 10:47:30|234.1|234|234|233.9|234.1|234|234|233.9|8639
1605005260000|2020-11-10 10:47:40|233.9|233.8|233.9|233.8|234|233.9|233.9|233.8|23329
1605005270000|2020-11-10 10:47:50|234|233.9|234|233.8|234|233.9|233.9|233.8|4062
1605005290000|2020-11-10 10:48:10|234.1|233.9|234.2|234.1|234.2|234.1|234.1|233.9|21203
1605005310000|2020-11-10 10:48:30|234.1|234|234.1|234|234.1|234|234.1|234|39598
1605005320000|2020-11-10 10:48:40|||||||||1333
1605005330000|2020-11-10 10:48:50|234|233.9|234|233.9|234.1|234|234|233.9|19350
1605005340000|2020-11-10 10:49:00|||||||||430
1605005360000|2020-11-10 10:49:20|233.9|233.8|233.9|233.8|233.9|233.8|233.9|233.8|2479
1605005370000|2020-11-10 10:49:30|233.8|233.7|233.9|233.8|233.9|233.8|233.8|233.7|8703
1605005380000|2020-11-10 10:49:40|234|233.9|234.1|234|234.1|234|234|233.9|45964
1605005410000|2020-11-10 10:50:10||233.9||233.9||233.9||233.9|0
1605005420000|2020-11-10 10:50:20|234||234||234||234||2000
1605005430000|2020-11-10 10:50:30|234.1|234|234.1|234|234.1|234|234.1|234|923
1605005470000|2020-11-10 10:51:10|234|233.9|234|233.9|234|233.9|234|233.9|8710
1605005480000|2020-11-10 10:51:20|233.9|233.8|234|233.9|234|233.9|233.9|233.8|5410
1605005500000|2020-11-10 10:51:40|234.1|234|234.1|234|234.1|234|234|233.9|29189
1605005510000|2020-11-10 10:51:50|234|233.9|234.1|233.9|234.1|234|234|233.9|6811
1605005520000|2020-11-10 10:52:00||234||234||234||234|0
1605005530000|2020-11-10 10:52:10|234.2|234.1|234.2|234|234.2|234.1|234.2|234|14934
1605005540000|2020-11-10 10:52:20|234.1|234.1|234.1|233.9|234.1|234.1|234|233.9|3768
1605005550000|2020-11-10 10:52:30||234||234||234||234|2391
1605005560000|2020-11-10 10:52:40|||||||||1058
1605005580000|2020-11-10 10:53:00|||||||||500
1605005590000|2020-11-10 10:53:10|234.2|234.1|234.2|234.1|234.2|234.1|234.2|234.1|10008
1605005620000|2020-11-10 10:53:40|234.1|234|234.2|234.1|234.2|234.1|234.1|234|9771
1605005650000|2020-11-10 10:54:10|234.1|234|234.1|234|234.1|234|234.1|234|587
1605005680000|2020-11-10 10:54:40|234|233.9|234.1|233.9|234.1|233.9|234|233.9|1735
1605005700000|2020-11-10 10:55:00|234.2|234|234.1|234|234.2|234.1|234.1|233.9|15754
1605005710000|2020-11-10 10:55:10||233.9||233.9||233.9||233.9|2412
1605005720000|2020-11-10 10:55:20||234||234||234||234|827
1605005730000|2020-11-10 10:55:30|234|233.9|234|233.9|234|234|234|233.9|238
1605005750000|2020-11-10 10:55:50|233.9|233.8|233.8|233.7|233.9|233.8|233.8|233.7|6788
1605005760000|2020-11-10 10:56:00|233.7|233.6|233.7|233.6|233.7|233.6|233.7|233.6|0
1605005780000|2020-11-10 10:56:20|233.6|233.5|233.7|233.6|233.7|233.6|233.6|233.5|10824
1605005790000|2020-11-10 10:56:30|233.6|233.5|233.7|233.6|233.8|233.6|233.6|233.5|23737
1605005800000|2020-11-10 10:56:40|||||||||10
1605005810000|2020-11-10 10:56:50|233.8|233.7|233.8|233.7|233.8|233.7|233.8|233.7|3414
1605005830000|2020-11-10 10:57:10|233.9|233.8|233.9|233.8|233.9|233.8|233.9|233.8|5926
1605005840000|2020-11-10 10:57:20|234||234||234||233.9||500
1605005850000|2020-11-10 10:57:30|233.9||233.9||233.9||233.9||0
1605005860000|2020-11-10 10:57:40|233.8|233.7|233.8|233.7|233.8|233.7|233.8|233.7|7294
1605005870000|2020-11-10 10:57:50|233.9|233.8|233.9|233.8|233.9|233.8|233.9|233.8|945
1605005880000|2020-11-10 10:58:00|234|233.7|233.9|233.7|234|233.8|233.9|233.7|0
1605005890000|2020-11-10 10:58:10|233.8|233.8|233.8|233.6|233.8|233.8|233.7|233.6|1509
1605005900000|2020-11-10 10:58:20|233.7||233.7||233.7||233.7||0
1605005920000|2020-11-10 10:58:40|||||||||11947
1605005930000|2020-11-10 10:58:50|233.8||233.8||233.8||233.8||9514
1605005940000|2020-11-10 10:59:00|233.7|233.7|233.8|233.7|233.8|233.7|233.7|233.7|9559
1605005950000|2020-11-10 10:59:10||233.6||233.6||233.6||233.6|560
1605005960000|2020-11-10 10:59:20|234|233.7|234|233.8|234.1|234|233.9|233.6|74494
1605005970000|2020-11-10 10:59:30||233.9||233.8||233.9||233.8|10364
1605006000000|2020-11-10 11:00:00|233.9|233.7|233.7|233.6|233.9|233.8|233.7|233.6|23431
1605006010000|2020-11-10 11:00:10|233.6|233.5|233.6|233.5|233.6|233.5|233.6|233.5|4869
1605006020000|2020-11-10 11:00:20|233.7|233.6|233.5|233.4|233.7|233.6|233.5|233.4|19770
1605006030000|2020-11-10 11:00:30|||||||||4837
1605006040000|2020-11-10 11:00:40|233.4|233.3|233.4|233.3|233.4|233.3|233.4|233.2|1592
1605006050000|2020-11-10 11:00:50|233.5|233.4|233.4|233.3|233.5|233.4|233.4|233.3|15894
1605006060000|2020-11-10 11:01:00|233.5|233.4|233.4|233.3|233.5|233.4|233.4|233.3|16229
1605006070000|2020-11-10 11:01:10|233.3|233.2|233.4|233.2|233.4|233.3|233.3|233.2|46477
1605006080000|2020-11-10 11:01:20|233.3|233.3|233.3|233.2|233.3|233.3|233.3|233.2|0
1605006110000|2020-11-10 11:01:50|233.2|233.1|233.2|233.1|233.2|233.1|233.2|233.1|14934
1605006120000|2020-11-10 11:02:00|233.3|233.2|233.2|233.1|233.3|233.2|233.2|233.1|35670
1605006130000|2020-11-10 11:02:10|233.3|233.2|233.3|233.2|233.3|233.2|233.2|233.1|18435
1605006140000|2020-11-10 11:02:20|||||||||20
1605006170000|2020-11-10 11:02:50|233.4||233.4||233.4||233.4||2237
1605006180000|2020-11-10 11:03:00||233.3||233.3||233.3||233.3|0
1605006190000|2020-11-10 11:03:10|233.5|233.4|233.6|233.4|233.6|233.4|233.5|233.3|12817
1605006210000|2020-11-10 11:03:30|||||||||904
1605006250000|2020-11-10 11:04:10|233.5||233.5||233.5||233.5||0
1605006260000|2020-11-10 11:04:20|233.6|233.5|233.6|233.4|233.6|233.5|233.6|233.4|2743
1605006270000|2020-11-10 11:04:30||233.5||233.5||233.5||233.5|42
1605006300000|2020-11-10 11:05:00|233.7||233.6||233.7||233.6||10516
1605006310000|2020-11-10 11:05:10|233.7|233.6|233.7|233.6|233.7|233.6|233.6|233.5|4276
1605006320000|2020-11-10 11:05:20|233.6|233.5|233.7|233.6|233.7|233.6|233.6|233.5|2834
1605006330000|2020-11-10 11:05:30|233.6|233.5|233.6|233.5|233.6|233.5|233.6|233.5|0
1605006340000|2020-11-10 11:05:40||233.4||233.4||233.4||233.4|0
1605006360000|2020-11-10 11:06:00||233.5||233.5||233.5||233.5|18
1605006390000|2020-11-10 11:06:30|233.5|233.4|233.5|233.4|233.5|233.4|233.5|233.4|749
1605006400000|2020-11-10 11:06:40|233.4|233.3|233.4|233.3|233.4|233.3|233.4|233.2|17157
1605006410000|2020-11-10 11:06:50|233.5|233.4|233.4|233.3|233.5|233.4|233.4|233.3|10148
1605006440000|2020-11-10 11:07:20|233.3|233.2|233.3|233.2|233.4|233.3|233.3|233.2|10420
1605006450000|2020-11-10 11:07:30|233.4|233.3|233.4|233.3|233.4|233.3|233.4|233.3|5390
1605006460000|2020-11-10 11:07:40|233.3|233.2|233.3|233.2|233.3|233.2|233.3|233.2|2996
1605006470000|2020-11-10 11:07:50|233.4|233.3|233.4|233.2|233.4|233.3|233.4|233.2|4313
1605006480000|2020-11-10 11:08:00||233.3||233.3||233.3||233.2|0
1605006510000|2020-11-10 11:08:30||233.2||233.3||233.3||233.2|0
1605006520000|2020-11-10 11:08:40|233.3|233.2|233.3|233.2|233.3|233.2|233.3|233.2|4891
1605006560000|2020-11-10 11:09:20|233.4|233.3|233.4|233.3|233.4|233.3|233.4|233.3|4736
1605006570000|2020-11-10 11:09:30|233.3|233.2|233.3|233.2|233.3|233.2|233.3|233.2|11102
1605006590000|2020-11-10 11:09:50|233.4|233.3|233.4|233.3|233.4|233.3|233.3|233.2|11082
1605006600000|2020-11-10 11:10:00|233.3|233.2|233.4|233.2|233.4|233.3|233.3|233.2|3923
1605006610000|2020-11-10 11:10:10||233.3||233.3||233.3||233.3|0
1605006630000|2020-11-10 11:10:30|233.3|233.2|233.4|233.3|233.4|233.3|233.3|233.2|11430
1605006640000|2020-11-10 11:10:40|233.5|233.2|233.6|233.5|233.6|233.5|233.5|233.2|17027
1605006650000|2020-11-10 11:10:50|||||||||100
1605006670000|2020-11-10 11:11:10|||||||||500
1605006690000|2020-11-10 11:11:30|233.7|233.6|233.7|233.6|233.7|233.6|233.7|233.6|3791
1605006700000|2020-11-10 11:11:40|233.6|233.5|233.6|233.5|233.6|233.5|233.6|233.5|1957
1605006720000|2020-11-10 11:12:00|233.5|233.4|233.3|233.2|233.5|233.4|233.3|233.2|79272
1605006730000|2020-11-10 11:12:10|233.2|233.1|233.2|233.1|233.3|233.1|233.2|233.1|10000
1605006750000|2020-11-10 11:12:30|233.3|233.2|233.4|233.3|233.4|233.3|233.3|233.2|24851
1605006760000|2020-11-10 11:12:40|233.3|233.2|233.4|233.2|233.4|233.3|233.3|233.2|3818
1605006770000|2020-11-10 11:12:50|233.3|233.3|233.3|233.2|233.3|233.3|233.3|233.2|652
1605006790000|2020-11-10 11:13:10|233.4|233.3|233.3|233.2|233.4|233.3|233.3|233.2|4803
1605006800000|2020-11-10 11:13:20|233.4|233.3|233.4|233.3|233.4|233.3|233.3|233.3|737
1605006810000|2020-11-10 11:13:30|233.3|233.2|233.2|233.1|233.3|233.2|233.2|233.1|12880
1605006830000|2020-11-10 11:13:50|233.1|233|233.2|233.1|233.2|233.1|233.1|233|7127
1605006840000|2020-11-10 11:14:00||233||233||233.1||233|0
1605006850000|2020-11-10 11:14:10|233.1||233.1||233.1||233.1||0
1605006860000|2020-11-10 11:14:20|233|232.9|233.1|232.9|233.1|232.9|233|232.9|7315
1605006870000|2020-11-10 11:14:30|233.2|233|233.2|233.1|233.2|233.1|233.2|233|17674
1605006900000|2020-11-10 11:15:00|233.1|233|233.1|233|233.1|233|233.1|233|1505
1605006910000|2020-11-10 11:15:10|233.2|233.1|233.2|233.1|233.2|233.1|233.2|233.1|8090
1605006930000|2020-11-10 11:15:30|233.1|233|233.2|233.1|233.2|233.1|233.1|233|3210
1605006960000|2020-11-10 11:16:00|233.3|233.2|233.2|233.1|233.3|233.2|233.2|233|7457
1605006970000|2020-11-10 11:16:10|233.1|233|233.1|233|233.1|233|233.1|233|1708
1605006980000|2020-11-10 11:16:20||232.9||233||233||232.9|5625
1605006990000|2020-11-10 11:16:30|233.2|233.1|233.2|233|233.2|233.1|233.2|233|8731
1605007010000|2020-11-10 11:16:50|233.1||233.1||233.2||233.1||0
1605007020000|2020-11-10 11:17:00|233.2|233.1|233.2|233.1|233.2|233.1|233.2|233|3440
1605007070000|2020-11-10 11:17:50|233.3|233.2|233.2|233.1|233.3|233.2|233.2|233.1|12875
1605007100000|2020-11-10 11:18:20|||||||||2188
1605007120000|2020-11-10 11:18:40|233.1|233|233.2|233.1|233.2|233.1|233.1|233|29454
1605007130000|2020-11-10 11:18:50|233.3|233.2|233.3|233.1|233.3|233.2|233.3|233.1|3491
1605007170000|2020-11-10 11:19:30||233.2||233.1||233.2||233.1|0
1605007190000|2020-11-10 11:19:50|233.4|233.2|233.3|233.2|233.4|233.3|233.3|233.2|6804
1605007210000|2020-11-10 11:20:10|233.4|233.3|233.4|233.3|233.4|233.3|233.4|233.3|3589
1605007230000|2020-11-10 11:20:30|233.5|233.4|233.5|233.4|233.5|233.4|233.5|233.4|9850
1605007240000|2020-11-10 11:20:40|233.6|233.5|233.6|233.5|233.6|233.5|233.5|233.4|16047
1605007250000|2020-11-10 11:20:50|233.7|233.6|233.7|233.6|233.7|233.6|233.7|233.5|2280
1605007260000|2020-11-10 11:21:00|233.6|233.5|233.6|233.5|233.6|233.6|233.6|233.5|0
1605007270000|2020-11-10 11:21:10|233.7|233.6|233.7|233.6|233.7|233.6|233.7|233.6|798
1605007300000|2020-11-10 11:21:40|233.8|233.7|233.8|233.7|233.8|233.7|233.8|233.7|3055
1605007330000|2020-11-10 11:22:10|233.7|233.6|233.7|233.6|233.7|233.6|233.7|233.6|32
1605007350000|2020-11-10 11:22:30|233.8|233.7|233.8|233.6|233.8|233.7|233.8|233.6|1708
1605007360000|2020-11-10 11:22:40||233.7||233.7||233.7||233.7|0
1605007370000|2020-11-10 11:22:50|233.7|233.6|233.7|233.6|233.8|233.6|233.7|233.6|2094
1605007380000|2020-11-10 11:23:00|233.8|233.7|233.8|233.6|233.8|233.7|233.8|233.6|2970
1605007390000|2020-11-10 11:23:10|233.7||233.8||233.8||233.7||16681
1605007440000|2020-11-10 11:24:00|233.9|233.7|234|233.9|234|233.9|233.9|233.6|21742
1605007450000|2020-11-10 11:24:10|233.9|233.8|234|233.8|234|233.9|233.9|233.8|8449
1605007470000|2020-11-10 11:24:30|234.1|233.9|234.2|234|234.2|234|234|233.9|8308
1605007480000|2020-11-10 11:24:40|234.1||234.1||234.1||234.1||0
1605007490000|2020-11-10 11:24:50|234.2||234.2||234.2||234.2||0
1605007500000|2020-11-10 11:25:00|234.1||234.2||234.2||234.1||0
1605007510000|2020-11-10 11:25:10||234.1||234.1||234.1||234.1|0
1605007540000|2020-11-10 11:25:40|234.3|234.2|234.3|234.2|234.3|234.2|234.3|234.2|11903
1605007560000|2020-11-10 11:26:00|234.2|234.1|234.2|234.1|234.2|234.1|234.2|234.1|1875
1605007570000|2020-11-10 11:26:10|234.3|234.2|234.3|234.2|234.3|234.2|234.3|234.2|6415
1605007580000|2020-11-10 11:26:20|234.4||234.4||234.4||234.3||3616
1605007590000|2020-11-10 11:26:30||234.3||234.3||234.3||234.3|0
1605007600000|2020-11-10 11:26:40|||||||||27
1605007610000|2020-11-10 11:26:50|234.3|234.2|234.3|234.2|234.4|234.2|234.3|234.2|1135
1605007630000|2020-11-10 11:27:10|234.4|234.1|234.3|234.1|234.4|234.2|234.2|234.1|14342
1605007640000|2020-11-10 11:27:20|234.2|234.2|234.3|234.1|234.3|234.2|234.2|234.1|2500
1605007650000|2020-11-10 11:27:30||234.2||234.1||234.2||234.1|1284
1605007680000|2020-11-10 11:28:00|234.2|234|234|233.9|234.2|234|234|233.9|19426
1605007700000|2020-11-10 11:28:20|234.1|234|234.1|234|234.1|234|234|233.9|18411
1605007720000|2020-11-10 11:28:40|||||||||1058
1605007740000|2020-11-10 11:29:00|||||||||1
1605007750000|2020-11-10 11:29:10|234|233.9|233.9|233.8|234|233.9|233.9|233.8|28117
1605007760000|2020-11-10 11:29:20|234|233.9|234.1|234|234.1|234|234|233.9|23009
1605007790000|2020-11-10 11:29:50|234.2|234.1|234.2|234.1|234.3|234.1|234.2|234.1|10563
1605007800000|2020-11-10 11:30:00|234.3|234.2|234.2|234.1|234.3|234.2|234.2|234.1|19388
1605007830000|2020-11-10 11:30:30|234.1|234|234.1|234|234.2|234|234.1|234|5073
1605007840000|2020-11-10 11:30:40|234|233.9|234|233.9|234|233.9|234|233.9|5393
1605007850000|2020-11-10 11:30:50|233.9|233.8|234|233.8|234|233.8|233.9|233.8|2200
1605007860000|2020-11-10 11:31:00|233.9||233.9||233.9||233.9||0
1605007890000|2020-11-10 11:31:30|234|233.9|234|233.9|234|233.9|234|233.9|3830
1605007910000|2020-11-10 11:31:50|234.1|234|234.1|234|234.1|234|234.1|234|4731
1605007940000|2020-11-10 11:32:20|234.2|234.1|234.2|234.1|234.2|234.1|234.2|234.1|3105
1605007950000|2020-11-10 11:32:30|234.3|234.2|234.2|234.1|234.3|234.2|234.2|234.1|2892
1605007960000|2020-11-10 11:32:40|234.3|234.2|234.3|234.2|234.3|234.2|234.3|234.1|2271
1605007990000|2020-11-10 11:33:10|234.2|234.1|234.2|234.1|234.3|234.2|234.2|234.1|7835
1605008000000|2020-11-10 11:33:20|234.3|234.2|234.3|234.2|234.3|234.2|234.3|234.2|1346
1605008040000|2020-11-10 11:34:00|234.4|234.1|234.4|234.3|234.5|234.4|234.4|234.1|18109
1605008050000|2020-11-10 11:34:10|||||||||749
1605008060000|2020-11-10 11:34:20|234.5|234.4|234.5|234.3|234.5|234.4|234.4|234.3|5902
1605008070000|2020-11-10 11:34:30||234.4||234.4||234.4||234.4|0
1605008080000|2020-11-10 11:34:40|234.4|234.3|234.5|234.4|234.5|234.4|234.4|234.3|9497
1605008100000|2020-11-10 11:35:00|234.4|234.3|234.4|234.3|234.4|234.3|234.4|234.3|4323
1605008110000|2020-11-10 11:35:10|||||||||3858
1605008120000|2020-11-10 11:35:20|234.5||234.5||234.5||234.5||2406
1605008130000|2020-11-10 11:35:30|234.6|234.4|234.6|234.4|234.6|234.5|234.5|234.4|3167
1605008140000|2020-11-10 11:35:40|234.5|234.5|234.6|234.5|234.7|234.6|234.5|234.4|74740
1605008150000|2020-11-10 11:35:50|234.7||234.6||234.7||234.6||3937
1605008170000|2020-11-10 11:36:10|234.7||234.6||234.7||234.6||3910
1605008190000|2020-11-10 11:36:30|234.7|234.6|234.7|234.6|234.7|234.6|234.7|234.6|2489
1605008200000|2020-11-10 11:36:40|234.6|234.5|234.6|234.4|234.6|234.5|234.5|234.4|21616
1605008220000|2020-11-10 11:37:00|234.7|234.5|234.7|234.6|234.7|234.6|234.7|234.5|0
1605008240000|2020-11-10 11:37:20|234.8|234.7|234.7|234.6|234.8|234.7|234.7|234.6|7021
1605008250000|2020-11-10 11:37:30|234.6|234.5|234.6|234.5|234.7|234.5|234.6|234.5|4747
1605008260000|2020-11-10 11:37:40|234.7|234.6|234.7|234.6|234.7|234.6|234.7|234.6|15
1605008270000|2020-11-10 11:37:50|234.8||234.8||234.8||234.8||4702
1605008280000|2020-11-10 11:38:00|234.7||234.7||234.7||234.7||0
1605008290000|2020-11-10 11:38:10|234.8||234.8||234.8||234.8||0
1605008300000|2020-11-10 11:38:20||234.7||234.6||234.7||234.6|0
1605008320000|2020-11-10 11:38:40||234.7||234.7||234.7||234.7|0
1605008330000|2020-11-10 11:38:50||234.6||234.7||234.7||234.6|0
1605008350000|2020-11-10 11:39:10|234.9||234.8||234.9||234.8||4030
1605008400000|2020-11-10 11:40:00|234.7|234.6|234.7|234.6|234.7|234.6|234.7|234.6|8327
1605008410000|2020-11-10 11:40:10|234.8|234.7|234.8|234.7|234.8|234.7|234.8|234.7|8562
1605008450000|2020-11-10 11:40:50|234.7|234.6|234.8|234.7|234.8|234.7|234.7|234.6|4250
1605008460000|2020-11-10 11:41:00|234.7|234.6|234.8|234.7|234.8|234.7|234.7|234.6|2539
1605008470000|2020-11-10 11:41:10||234.6||234.7||234.7||234.6|5975
1605008490000|2020-11-10 11:41:30|234.9|234.8|234.9|234.8|234.9|234.8|234.9|234.7|6392
1605008560000|2020-11-10 11:42:40|235||234.9||235||234.9||1498
1605008570000|2020-11-10 11:42:50|234.8|234.7|234.9|234.7|234.9|234.7|234.8|234.7|13530
1605008580000|2020-11-10 11:43:00|234.8|234.8|235|234.9|235|234.9|234.8|234.7|13414
1605008590000|2020-11-10 11:43:10|||||||||1
1605008610000|2020-11-10 11:43:30|234.9|234.8|235|234.9|235|234.9|234.9|234.8|8682
1605008630000|2020-11-10 11:43:50|235.1||235.1||235.1||235.1||15427
1605008640000|2020-11-10 11:44:00|235|235|235.1|235|235.1|235|235|234.9|11558
1605008650000|2020-11-10 11:44:10|235.2|235.1|235.2|235.1|235.2|235.1|235.2|235.1|18148
1605008660000|2020-11-10 11:44:20|235.1|235|235.2|235.1|235.2|235.1|235.1|235|20144
1605008680000|2020-11-10 11:44:40|235.1|235|235.1|235|235.1|235|235.1|235|5558
1605008690000|2020-11-10 11:44:50|235|234.9|234.9|234.8|235|234.9|234.9|234.8|5450
1605008700000|2020-11-10 11:45:00|234.8|234.7|234.9|234.8|234.9|234.8|234.8|234.7|6179
1605008710000|2020-11-10 11:45:10|235|234.9|235|234.8|235|234.9|234.9|234.8|5067
1605008720000|2020-11-10 11:45:20|234.9||234.9||235||234.9||0
1605008740000|2020-11-10 11:45:40|235|234.9|234.9|234.8|235|234.9|234.9|234.8|7763
1605008750000|2020-11-10 11:45:50|234.8|234.7|234.8|234.7|234.8|234.7|234.8|234.7|9342
1605008760000|2020-11-10 11:46:00|||||||||921
1605008790000|2020-11-10 11:46:30|234.7|234.6|234.6|234.5|234.7|234.6|234.6|234.5|12969
1605008810000|2020-11-10 11:46:50|234.5|234.4|234.5|234.4|234.5|234.4|234.5|234.4|4631
1605008830000|2020-11-10 11:47:10|234.6|234.5|234.6|234.4|234.6|234.5|234.6|234.4|6898
1605008850000|2020-11-10 11:47:30|234.5|234.3|234.6|234.4|234.6|234.4|234.4|234.3|10730
1605008870000|2020-11-10 11:47:50||234.5||234.5||234.5||234.5|0
1605008890000|2020-11-10 11:48:10|234.7|234.6|234.9|234.8|235|234.9|234.6|234.5|103423
1605008900000|2020-11-10 11:48:20|235|234.9|234.7|234.6|235|234.9|234.7|234.6|45893
1605008910000|2020-11-10 11:48:30|234.8||234.8||234.8||234.7||0
1605008920000|2020-11-10 11:48:40|||||||||11495
1605008930000|2020-11-10 11:48:50||234.7||234.7||234.7||234.7|4536
1605008940000|2020-11-10 11:49:00|234.7|234.6|234.8|234.6|234.8|234.6|234.7|234.6|11212
1605008950000|2020-11-10 11:49:10|234.9|234.7|235|234.8|235|234.8|234.9|234.7|10244
1605008960000|2020-11-10 11:49:20|234.9||235||235||234.9||9
1605008980000|2020-11-10 11:49:40|234.9|234.7|234.9|234.7|234.9|234.7|234.8|234.7|3983
1605008990000|2020-11-10 11:49:50|234.8|234.8|234.9|234.8|234.9|234.8|234.8|234.7|11001
1605009000000|2020-11-10 11:50:00|235||235||235||235||5771
1605009010000|2020-11-10 11:50:10|234.9|234.9|234.9|234.8|235|234.9|234.9|234.8|7454
1605009050000|2020-11-10 11:50:50|234.8|234.7|234.7|234.6|234.8|234.7|234.7|234.6|9924
1605009060000|2020-11-10 11:51:00|234.8|234.7|234.8|234.7|234.8|234.7|234.8|234.7|7821
1605009070000|2020-11-10 11:51:10|234.9|234.8|234.9|234.8|234.9|234.8|234.8|234.7|30346
1605009080000|2020-11-10 11:51:20|234.8|234.7|234.7|234.6|234.8|234.7|234.7|234.6|7202
1605009090000|2020-11-10 11:51:30|234.8||234.7||234.8||234.7||0
1605009100000|2020-11-10 11:51:40|234.6|234.5|234.6|234.5|234.6|234.5|234.6|234.4|3451
1605009120000|2020-11-10 11:52:00|234.7|234.6|234.7|234.6|234.7|234.6|234.7|234.6|8068
1605009130000|2020-11-10 11:52:10|234.6|234.5|234.7|234.5|234.7|234.5|234.6|234.5|3385
1605009140000|2020-11-10 11:52:20|||||||||2373
1605009150000|2020-11-10 11:52:30|234.6|234.4|234.9|234.8|234.9|234.8|234.5|234.4|72592
1605009160000|2020-11-10 11:52:40|235|234.9|234.8|234.7|235|234.9|234.8|234.7|70543
1605009170000|2020-11-10 11:52:50|234.9|234.8|234.9|234.8|234.9|234.8|234.8|234.8|19499
1605009180000|2020-11-10 11:53:00|234.8|234.7|234.7|234.6|234.8|234.7|234.6|234.5|32186
1605009190000|2020-11-10 11:53:10|234.6|234.5|234.6|234.5|234.6|234.5|234.6|234.5|3701
1605009200000|2020-11-10 11:53:20|234.7|234.6|234.8|234.7|234.9|234.7|234.7|234.6|5850
1605009220000|2020-11-10 11:53:40|234.9|234.8|234.9|234.8|234.9|234.8|234.9|234.8|10626
1605009230000|2020-11-10 11:53:50|235|234.9|234.9|234.8|235|234.9|234.9|234.8|29199
1605009240000|2020-11-10 11:54:00|235|234.9|235|234.8|235|234.9|234.9|234.8|20988
1605009250000|2020-11-10 11:54:10|234.9|234.9|234.9|234.8|235|234.9|234.9|234.8|10145
1605009260000|2020-11-10 11:54:20|234.8|234.7|234.8|234.6|234.8|234.7|234.8|234.6|21544
1605009270000|2020-11-10 11:54:30|234.7|234.5|234.8|234.6|234.8|234.7|234.6|234.5|73361
1605009280000|2020-11-10 11:54:40|234.9|234.7|234.9|234.7|234.9|234.8|234.9|234.7|3779
1605009300000|2020-11-10 11:55:00|234.8||234.9||234.9||234.8||4375
1605009310000|2020-11-10 11:55:10|234.8||234.8||234.8||234.8||7495
1605009340000|2020-11-10 11:55:40|234.9|234.8|234.9|234.8|234.9|234.8|234.9|234.8|226
1605009360000|2020-11-10 11:56:00|235|234.9|234.9|234.8|235|234.9|234.9|234.8|28977
1605009370000|2020-11-10 11:56:10|||||||||2389
1605009380000|2020-11-10 11:56:20|234.8|234.7|234.8|234.7|234.9|234.8|234.8|234.7|9174
1605009390000|2020-11-10 11:56:30|234.7|234.6|234.6|234.4|234.8|234.7|234.5|234.4|105961
1605009400000|2020-11-10 11:56:40|234.7|234.5|234.6|234.4|234.7|234.6|234.5|234.4|41155
1605009410000|2020-11-10 11:56:50||234.5||234.4||234.5||234.4|366
1605009420000|2020-11-10 11:57:00|234.5||234.5||234.5||234.5||0
1605009430000|2020-11-10 11:57:10|234.4|234.3|234.4|234.3|234.4|234.3|234.4|234.3|12677
1605009450000|2020-11-10 11:57:30|234.3|234.2|234.3|234.2|234.4|234.3|234.3|234.2|16645
1605009460000|2020-11-10 11:57:40|234.4|234.3|234.3|234.2|234.4|234.3|234.3|234.2|10167
1605009470000|2020-11-10 11:57:50|234.4|234.3|234.3|234.2|234.4|234.3|234.3|234.2|2259
1605009480000|2020-11-10 11:58:00|234.2|234.1|234.3|234.2|234.3|234.2|234.1|234|55164
1605009490000|2020-11-10 11:58:10|234.4|234.3|234.4|234.3|234.4|234.3|234.4|234.3|18620
1605009500000|2020-11-10 11:58:20|234.5|234.4|234.5|234.4|234.5|234.4|234.5|234.4|5040
1605009520000|2020-11-10 11:58:40|234.4|234.3|234.4|234.3|234.4|234.3|234.4|234.3|4219
1605009530000|2020-11-10 11:58:50|234.5|234.4|234.4|234.3|234.5|234.4|234.4|234.3|678
1605009540000|2020-11-10 11:59:00|234.5|234.4|234.5|234.4|234.5|234.4|234.5|234.4|0
1605009550000|2020-11-10 11:59:10|234.6|234.5|234.7|234.5|234.7|234.6|234.5|234.4|13045
1605009560000|2020-11-10 11:59:20|234.6|234.6|234.5|234.4|234.6|234.6|234.5|234.4|1833
1605009570000|2020-11-10 11:59:30|234.6||234.6||234.6||234.6||6210
1605009600000|2020-11-10 12:00:00||234.5||234.4||234.5||234.4|0
1605009630000|2020-11-10 12:00:30||234.5||234.5||234.5||234.5|0
1605009640000|2020-11-10 12:00:40|234.5|234.4|234.6|234.5|234.7|234.5|234.5|234.4|20457
1605009650000|2020-11-10 12:00:50|234.7|234.6|234.7|234.5|234.7|234.6|234.6|234.5|2430
1605009660000|2020-11-10 12:01:00|234.6||234.6||234.7||234.6||2500
1605009670000|2020-11-10 12:01:10|234.5|234.4|234.4|234.3|234.5|234.4|234.4|234.3|19873
1605009680000|2020-11-10 12:01:20|234.5|234.4|234.5|234.4|234.6|234.4|234.5|234.3|10053
1605009690000|2020-11-10 12:01:30|234.6||234.6||234.6||234.6||0
1605009700000|2020-11-10 12:01:40|234.5||234.5||234.5||234.5||0
1605009730000|2020-11-10 12:02:10|234.4|234.3|234.3|234.2|234.5|234.3|234.3|234.2|8502
1605009740000|2020-11-10 12:02:20|234.4|234.3|234.3|234.2|234.4|234.3|234.3|234.2|9341
1605009750000|2020-11-10 12:02:30|234.2|234.1|234.3|234.1|234.3|234.1|234.2|234.1|9955
1605009760000|2020-11-10 12:02:40|234.2|234|234.1|233.9|234.2|234|234|233.9|17589
1605009770000|2020-11-10 12:02:50||234||233.9||234||233.9|0
1605009810000|2020-11-10 12:03:30|234|234|234|233.9|234.1|234|234|233.9|33505
1605009830000|2020-11-10 12:03:50|234.1|234|234.1|234|234.1|234|234.1|233.9|7879
1605009840000|2020-11-10 12:04:00|234.2|234.1|234.2|234|234.2|234.1|234.1|234|16326
1605009850000|2020-11-10 12:04:10|234.3|234.1|234.3|234.2|234.3|234.2|234.3|234.1|16083
1605009860000|2020-11-10 12:04:20|234.4||234.4||234.4||234.4||0
1605009870000|2020-11-10 12:04:30|234.3|234.1|234.2|234.1|234.3|234.2|234.2|234.1|8727
1605009890000|2020-11-10 12:04:50|234.1|234|234.1|234|234.2|234|234.1|234|3140
1605009900000|2020-11-10 12:05:00|234.2|234.1|234.3|234.1|234.3|234.2|234.2|234.1|12703
1605009910000|2020-11-10 12:05:10|234.4|234.2|234.4|234.2|234.4|234.2|234.4|234.2|1535
1605009940000|2020-11-10 12:05:40|234.3|234.1|234.2|234|234.3|234.1|234.1|234|20272
1605009950000|2020-11-10 12:05:50|234.3|234.1|234.3|234.1|234.3|234.2|234.2|234|15746
1605009960000|2020-11-10 12:06:00|234.2|234.2|234.3|234.2|234.3|234.2|234.2|234.1|13525
1605009970000|2020-11-10 12:06:10|234.4|234.3|234.5|234.4|234.5|234.4|234.4|234.3|5054
1605010040000|2020-11-10 12:07:20|234.4|234.3|234.4|234.3|234.5|234.3|234.4|234.3|8263
1605010050000|2020-11-10 12:07:30|234.3|234.2|234.3|234.2|234.4|234.2|234.3|234.2|13306
1605010060000|2020-11-10 12:07:40|234.2|234.1|234.3|234.1|234.3|234.2|234.2|234.1|24666
1605010070000|2020-11-10 12:07:50|234.2||234.2||234.2||234.2||0
1605010080000|2020-11-10 12:08:00|234.3|234.2|234.4|234.3|234.4|234.3|234.3|234.2|17339
1605010090000|2020-11-10 12:08:10|234.3|234.2|234.4|234.2|234.4|234.2|234.3|234.2|5511
1605010110000|2020-11-10 12:08:30|234.3|234.1|234.1|234|234.3|234.2|234.1|234|11735
1605010120000|2020-11-10 12:08:40|234.2|234.1|234.2|234.1|234.2|234.1|234.2|234.1|6231
1605010130000|2020-11-10 12:08:50|234.1|234|234.2|234.1|234.2|234.1|234.1|234|0
1605010140000|2020-11-10 12:09:00|234.3|234.2|234.4|234.2|234.4|234.2|234.2|234.1|2411
1605010190000|2020-11-10 12:09:50||234.3||234.2||234.3||234.2|0
1605010200000|2020-11-10 12:10:00|234.3|234.3|234.4|234.3|234.4|234.3|234.3|234.2|11948
1605010230000|2020-11-10 12:10:30|234.3|234.2|234.3|234.2|234.3|234.2|234.3|234.2|9808
1605010240000|2020-11-10 12:10:40|234.4|234.3|234.5|234.4|234.5|234.4|234.4|234.3|14796
1605010250000|2020-11-10 12:10:50|234.6|234.5|234.5|234.3|234.6|234.5|234.4|234.3|43465
1605010260000|2020-11-10 12:11:00|234.4|234.4|234.5|234.3|234.5|234.4|234.4|234.3|823
1605010270000|2020-11-10 12:11:10|234.4|234.2|234.5|234.3|234.5|234.3|234.4|234.2|4874
1605010280000|2020-11-10 12:11:20||234.4||234.4||234.4||234.4|5892
1605010300000|2020-11-10 12:11:40|234.6|234.5|234.5|234.4|234.6|234.5|234.5|234.4|26736
1605010320000|2020-11-10 12:12:00|234.4|234.3|234.3|234.2|234.5|234.3|234.3|234.2|12347
1605010330000|2020-11-10 12:12:10|234.2|234.1|234.2|234.1|234.2|234.1|234.2|234.1|213
1605010350000|2020-11-10 12:12:30|234.3|234.2|234.3|234.2|234.3|234.2|234.3|234.2|3366
1605010370000|2020-11-10 12:12:50|234.2|234.1|234.3|234.1|234.3|234.2|234.2|234.1|3284
1605010380000|2020-11-10 12:13:00|234.2||234.2||234.3||234.2||0
1605010410000|2020-11-10 12:13:30|234.3|234.2|234.3|234.2|234.3|234.2|234.3|234.2|3161
1605010430000|2020-11-10 12:13:50|234.2|234.1|234.2|234.1|234.2|234.1|234.2|234.1|890
1605010440000|2020-11-10 12:14:00|234.1|234|234.2|234|234.2|234.1|234.1|234|4212
1605010450000|2020-11-10 12:14:10|||||||||1508
1605010470000|2020-11-10 12:14:30|234.1|234.1|234.3|234.2|234.3|234.2|234.1|234.1|11372
1605010500000|2020-11-10 12:15:00|234.2|234.1|234.2|234.1|234.3|234.1|234.1|234|21113
1605010530000|2020-11-10 12:15:30|234.3|234.2|234.3|234.2|234.3|234.2|234.3|234.1|4633
1605010540000|2020-11-10 12:15:40|||||||||2158
1605010550000|2020-11-10 12:15:50|234.4|234.3|234.4|234.3|234.4|234.3|234.4|234.3|4973
1605010570000|2020-11-10 12:16:10|234.3|234.2|234.4|234.3|234.4|234.3|234.3|234.2|14210
1605010580000|2020-11-10 12:16:20|234.3|234.2|234.3|234.1|234.3|234.2|234.3|234.1|0
1605010590000|2020-11-10 12:16:30|||||||||10
1605010600000|2020-11-10 12:16:40|234.2||234.3||234.3||234.2||0
1605010620000|2020-11-10 12:17:00|234.2|234.2|234.3|234.2|234.3|234.2|234.2|234.2|2500
1605010630000|2020-11-10 12:17:10|234.2|234.1|234.3|234.2|234.3|234.2|234.2|234.1|2999
1605010660000|2020-11-10 12:17:40|234.4|234.3|234.4|234.3|234.4|234.3|234.4|234.2|11384
1605010670000|2020-11-10 12:17:50|234.3|234.2|234.2|234.1|234.3|234.2|234.1|234|119084
1605010680000|2020-11-10 12:18:00|234.1|234|234.2|234.1|234.3|234.1|234.1|234|15801
1605010690000|2020-11-10 12:18:10|234.1|234|234.1|234|234.1|234|234.1|234|21
1605010710000|2020-11-10 12:18:30|234.2|234.1|234.1|234|234.2|234.1|234.1|234|6308
1605010720000|2020-11-10 12:18:40|234.2||234.1||234.2||234.1||0
1605010730000|2020-11-10 12:18:50|234|233.9|234|233.9|234|233.9|234|233.9|13062
1605010770000|2020-11-10 12:19:30|234.1|234|233.9|233.8|234.1|234|233.9|233.8|63784
1605010780000|2020-11-10 12:19:40|234||233.9||234||233.9||0
1605010800000|2020-11-10 12:20:00|234|233.9|233.9|233.8|234|233.9|233.9|233.8|2337
1605010810000|2020-11-10 12:20:10|234|233.9|234|233.9|234|233.9|233.9|233.8|0
1605010820000|2020-11-10 12:20:20|234.1|234|234.1|234|234.1|234|234.1|234|4507
1605010850000|2020-11-10 12:20:50|||||||||900
1605010860000|2020-11-10 12:21:00|234|233.9|234.1|233.9|234.1|233.9|234|233.9|15365
1605010870000|2020-11-10 12:21:10|234||234||234||234||0
1605010880000|2020-11-10 12:21:20|234.1|234|234|233.9|234.1|234|234|233.9|3471
1605010890000|2020-11-10 12:21:30|233.9|233.8|234|233.9|234|233.9|233.9|233.8|6312
1605010910000|2020-11-10 12:21:50|234.1|234|234|233.9|234.1|234|234|233.9|11349
1605010930000|2020-11-10 12:22:10|234.1|234|234.1|234|234.1|234|234.1|233.9|918
1605011010000|2020-11-10 12:23:30|||||||||5851
1605011030000|2020-11-10 12:23:50|234|233.9|234|233.9|234.1|233.9|234|233.9|12593
1605011070000|2020-11-10 12:24:30|234.1|234|234.1|234|234.1|234|234.1|234|8159
1605011110000|2020-11-10 12:25:10|||||||||9099
1605011130000|2020-11-10 12:25:30|234|233.9|234|233.9|234|233.9|234|233.9|18556
1605011160000|2020-11-10 12:26:00|234.1|234|234.1|234|234.1|234|234|233.9|10411
1605011170000|2020-11-10 12:26:10|234|233.9|234|233.9|234|233.9|234|233.9|1658
1605011240000|2020-11-10 12:27:20|234.1|234|234.1|234|234.1|234|234.1|233.9|6244
1605011250000|2020-11-10 12:27:30|234|233.9|234.1|234|234.1|234|234|233.9|8678
1605011260000|2020-11-10 12:27:40||233.9||233.9||234||233.9|2500
1605011270000|2020-11-10 12:27:50|234|234|234.1|234|234.1|234|234|234|866
1605011280000|2020-11-10 12:28:00|234|233.9|234.1|234|234.1|234|234|233.9|12685
1605011310000|2020-11-10 12:28:30|234.2|234.1|234.2|234.1|234.2|234.1|234.2|234.1|12964
1605011320000|2020-11-10 12:28:40|234.1|234|234.1|234|234.2|234|234.1|234|9905
1605011330000|2020-11-10 12:28:50|||||||||19
1605011340000|2020-11-10 12:29:00|||||||||671
1605011380000|2020-11-10 12:29:40|||||||||3623
1605011390000|2020-11-10 12:29:50|234.2|234.1|234.2|234.1|234.2|234.1|234.1|234|18229
1605011400000|2020-11-10 12:30:00|||||||||2091
1605011410000|2020-11-10 12:30:10|234.1|234|234.1|234|234.1|234|234.1|234|35104
1605011420000|2020-11-10 12:30:20|||||||||4434
1605011430000|2020-11-10 12:30:30|234.2|234.1|234.2|234.1|234.2|234.1|234.2|234.1|8471
1605011440000|2020-11-10 12:30:40|234.1|234|234.2|234.1|234.2|234.1|234.1|234|6362
1605011480000|2020-11-10 12:31:20|234.1|234|234.1|234|234.1|234|234.1|234|8774
1605011490000|2020-11-10 12:31:30|234.2|234.1|234.2|234.1|234.2|234.1|234.1|234|892
1605011500000|2020-11-10 12:31:40||234||234||234||234|0
1605011510000|2020-11-10 12:31:50||234.1||234.1||234.1||234.1|0
1605011520000|2020-11-10 12:32:00|234.3|234.2|234.2|234.1|234.3|234.2|234.2|234.1|16406
1605011530000|2020-11-10 12:32:10|234.3|234.2|234.4|234.3|234.4|234.3|234.3|234.2|13755
1605011550000|2020-11-10 12:32:30|234.3|234.2|234.3|234.2|234.4|234.3|234.3|234.2|8866
1605011560000|2020-11-10 12:32:40|234.2|234.1|234.3|234.1|234.3|234.1|234.2|234.1|5245
1605011570000|2020-11-10 12:32:50|234.2||234.2||234.2||234.2||6434
1605011580000|2020-11-10 12:33:00|234.3|234.2|234.1|234|234.3|234.2|234.1|234|25459
1605011590000|2020-11-10 12:33:10||233.9||234||234||233.9|7860
1605011610000|2020-11-10 12:33:30|234.2|234.1|234.1|234|234.2|234.1|234.1|234|38718
1605011620000|2020-11-10 12:33:40|234.2|234.1|234.1|234|234.2|234.1|234.1|234|12288
1605011630000|2020-11-10 12:33:50|234.2|234.1|234.1|234|234.2|234.1|234.1|234|12184
1605011640000|2020-11-10 12:34:00|||||||||10749
1605011650000|2020-11-10 12:34:10|||||||||3236
1605011660000|2020-11-10 12:34:20|234.2|234.1|234.2|234.1|234.2|234.1|234.1|234|27119
1605011670000|2020-11-10 12:34:30|234.3|234.2|234.3|234.2|234.3|234.2|234.2|234.1|18197
1605011680000|2020-11-10 12:34:40|234.4||234.4||234.4||234.4||4219
1605011690000|2020-11-10 12:34:50|234.3||234.3||234.3||234.3||0
1605011700000|2020-11-10 12:35:00|234.4|234.3|234.4|234.3|234.4|234.3|234.3|234.2|19069
1605011720000|2020-11-10 12:35:20|234.3|234.2|234.2|234.1|234.3|234.2|234.1|234|31528
1605011730000|2020-11-10 12:35:30|||||||||5702
1605011740000|2020-11-10 12:35:40|234.3|234.2|234.2|234.1|234.3|234.2|234.1|234|55322
1605011750000|2020-11-10 12:35:50|234.1|234|234.1|234|234.2|234|234.1|234|2529
1605011760000|2020-11-10 12:36:00|234.2||234.1||234.2||234.1||1883
1605011770000|2020-11-10 12:36:10|234.2||234.1||234.2||234.1||0
1605011780000|2020-11-10 12:36:20|234.2||234.2||234.2||234.1||3721
1605011800000|2020-11-10 12:36:40|234.3|234.1|234.3|234.2|234.3|234.2|234.3|234.1|3889
1605011810000|2020-11-10 12:36:50||234.1||234.2||234.2||234.1|0
1605011840000|2020-11-10 12:37:20|234.2|234.1|234.2|234.1|234.2|234.1|234.2|234.1|4579
1605011850000|2020-11-10 12:37:30|234.1|234|234.1|234|234.1|234|234.1|234|0
1605011860000|2020-11-10 12:37:40|234.2|234.1|234.1|234|234.2|234.1|234.1|234|8663
1605011900000|2020-11-10 12:38:20|234.2|234.1|234.2|234|234.2|234.1|234.1|234|13369
1605011910000|2020-11-10 12:38:30|234.1|234.1|234.2|234.1|234.2|234.1|234.1|234.1|0
1605011940000|2020-11-10 12:39:00|234.3|234.2|234.3|234.2|234.3|234.2|234.3|234.2|8998
1605011950000|2020-11-10 12:39:10|||||||||865
1605011960000|2020-11-10 12:39:20|234.4|234.3|234.2|234.1|234.4|234.3|234.2|234.1|23631
1605011970000|2020-11-10 12:39:30||234||234||234||234|6336
1605011990000|2020-11-10 12:39:50|234.1|233.9|234.1|234|234.1|234|234|233.9|7962
1605012000000|2020-11-10 12:40:00|234.2|234.1|234.2|234|234.2|234.1|234.1|234|5663
1605012010000|2020-11-10 12:40:10||234.1||234.1||234.1||234.1|0
1605012030000|2020-11-10 12:40:30|||||||||8043
1605012060000|2020-11-10 12:41:00|||||||||5953
1605012070000|2020-11-10 12:41:10|||||||||404
1605012080000|2020-11-10 12:41:20|234.1|234|234.2|234|234.2|234|234.1|234|8816
1605012130000|2020-11-10 12:42:10||234.1||234||234.1||234|165
1605012150000|2020-11-10 12:42:30|234.3|234.1|234.3|234.2|234.3|234.2|234.2|234.1|15826
1605012170000|2020-11-10 12:42:50|||||||||1333
1605012180000|2020-11-10 12:43:00|234.2|234.1|234.2|234.1|234.2|234.1|234.2|234.1|2974
1605012200000|2020-11-10 12:43:20|234.1|234|234.1|234|234.1|234|234.1|234|3543
1605012210000|2020-11-10 12:43:30|234|233.9|234|233.9|234.1|234|234|233.9|9517
1605012220000|2020-11-10 12:43:40|234.1|234|234|233.9|234.1|234|234|233.9|3766
1605012230000|2020-11-10 12:43:50|234.1||234||234.1||234||0
1605012240000|2020-11-10 12:44:00|234.1||234||234.1||234||0
1605012270000|2020-11-10 12:44:30|233.9|233.8|233.9|233.8|233.9|233.8|233.9|233.8|14163
1605012290000|2020-11-10 12:44:50||233.7||233.8||233.8||233.7|0
1605012300000|2020-11-10 12:45:00|234|233.9|234|233.9|234|233.9|234|233.9|4477
1605012320000|2020-11-10 12:45:20|233.9|233.8|234|233.8|234|233.8|233.9|233.8|4145
1605012330000|2020-11-10 12:45:30|233.9||233.9||233.9||233.9||0
1605012370000|2020-11-10 12:46:10|233.8|233.7|233.9|233.7|233.9|233.8|233.8|233.7|14415
1605012380000|2020-11-10 12:46:20||233.8||233.7||233.8||233.7|873
1605012410000|2020-11-10 12:46:50||233.8||233.8||233.8||233.8|0
1605012420000|2020-11-10 12:47:00|||||||||42
1605012450000|2020-11-10 12:47:30|233.8|233.7|233.8|233.7|233.8|233.7|233.7|233.6|20421
1605012470000|2020-11-10 12:47:50|233.7|233.6|233.8|233.7|233.8|233.7|233.7|233.6|7732
1605012480000|2020-11-10 12:48:00|233.9|233.6|233.9|233.7|233.9|233.8|233.9|233.6|10896
1605012510000|2020-11-10 12:48:30|233.8||233.8||233.8||233.8||0
1605012520000|2020-11-10 12:48:40|233.9||233.9||233.9||233.9||0
1605012530000|2020-11-10 12:48:50|233.8||233.9||233.9||233.8||0
1605012550000|2020-11-10 12:49:10|234|233.8|234.1|233.9|234.1|233.9|234|233.8|18762
1605012560000|2020-11-10 12:49:20|234||234||234||234||7165
1605012590000|2020-11-10 12:49:50|||||||||50
1605012600000|2020-11-10 12:50:00|234.1|234|234.1|234|234.1|234|234.1|234|3358
1605012630000|2020-11-10 12:50:30|234.2|234.1|234.2|234.1|234.2|234.1|234.2|234.1|2715
1605012650000|2020-11-10 12:50:50|234.3|234.2|234.3|234.1|234.3|234.2|234.2|234.1|941
1605012680000|2020-11-10 12:51:20|234.2||234.2||234.2||234.2||0
1605012740000|2020-11-10 12:52:20|234.1|234|234.1|234|234.1|234|234.1|234|10364
1605012770000|2020-11-10 12:52:50|234|233.9|234.1|233.9|234.1|234|234|233.9|15698
1605012790000|2020-11-10 12:53:10|234||234||234.1||234||0
1605012800000|2020-11-10 12:53:20|234.1|234|234.1|233.9|234.1|234|234|233.9|338
1605012810000|2020-11-10 12:53:30||234||234||234||234|6542
1605012820000|2020-11-10 12:53:40|234|233.9|234|233.9|234|233.9|234|233.9|9702
1605012830000|2020-11-10 12:53:50|234.1|234|234.1|233.9|234.1|234|234|233.9|1
1605012850000|2020-11-10 12:54:10|234|234|234|233.9|234.1|234|234|233.9|36148
1605012860000|2020-11-10 12:54:20|||||||||2000
1605012870000|2020-11-10 12:54:30|234.1|234|234.1|233.9|234.1|234|234.1|233.9|5367
1605012880000|2020-11-10 12:54:40||234||234||234||234|9915
1605012890000|2020-11-10 12:54:50|234.2|234.1|234.2|234.1|234.2|234.1|234.2|234.1|5882
1605012920000|2020-11-10 12:55:20|234.1|234|234.1|234|234.1|234|234.1|234|9214
1605012930000|2020-11-10 12:55:30|234|233.9|234.1|233.9|234.1|233.9|234|233.9|1194
1605012940000|2020-11-10 12:55:40|234||234.1||234.1||234||0
1605012960000|2020-11-10 12:56:00|234||234.1||234.1||234||0
1605012970000|2020-11-10 12:56:10|234||234||234.1||234||0
1605012980000|2020-11-10 12:56:20|234.1||234.1||234.1||234||569
1605012990000|2020-11-10 12:56:30|234||234.1||234.1||234||0
1605013000000|2020-11-10 12:56:40|234||234.1||234.1||234||0
1605013010000|2020-11-10 12:56:50||234||234||234||234|0
1605013020000|2020-11-10 12:57:00|234|233.9|234.1|233.9|234.1|233.9|234|233.9|4715
1605013030000|2020-11-10 12:57:10|234|234|234.1|233.9|234.1|234|234|233.9|3425
1605013040000|2020-11-10 12:57:20|234|233.8|234|233.9|234|233.9|233.9|233.8|24730
1605013060000|2020-11-10 12:57:40|233.9|233.8|233.9|233.8|233.9|233.8|233.9|233.8|5664
1605013100000|2020-11-10 12:58:20|233.8|233.7|233.9|233.7|233.9|233.7|233.8|233.7|2870
1605013140000|2020-11-10 12:59:00||233.8||233.8||233.8||233.8|0
1605013150000|2020-11-10 12:59:10||233.7||233.7||233.7||233.7|0
1605013200000|2020-11-10 13:00:00|233.8||233.8||233.8||233.8||0
1605013260000|2020-11-10 13:01:00|233.7|233.6|233.7|233.6|233.7|233.6|233.7|233.6|4334
1605013290000|2020-11-10 13:01:30|233.6|233.5|233.6|233.5|233.6|233.5|233.6|233.5|5423
1605013300000|2020-11-10 13:01:40|233.7|233.6|233.7|233.6|233.7|233.6|233.7|233.6|8808
1605013330000|2020-11-10 13:02:10|233.8|233.7|233.8|233.6|233.8|233.7|233.8|233.6|5307
1605013340000|2020-11-10 13:02:20||233.7||233.7||233.7||233.7|0
1605013380000|2020-11-10 13:03:00|233.7|233.6|233.8|233.7|233.8|233.7|233.6|233.5|36512
1605013410000|2020-11-10 13:03:30|233.7|233.6|233.8|233.6|233.8|233.7|233.7|233.6|7631
1605013420000|2020-11-10 13:03:40||233.7||233.6||233.7||233.6|0
1605013470000|2020-11-10 13:04:30||233.7||233.7||233.7||233.7|0
1605013480000|2020-11-10 13:04:40|233.9|233.8|233.9|233.7|233.9|233.8|233.9|233.7|4563
1605013490000|2020-11-10 13:04:50|233.8|233.8|233.9|233.8|233.9|233.8|233.7|233.6|54673
1605013500000|2020-11-10 13:05:00|233.8|233.7|233.7|233.6|233.8|233.7|233.7|233.6|13600
1605013510000|2020-11-10 13:05:10|||||||||536
1605013520000|2020-11-10 13:05:20|233.6|233.5|233.6|233.5|233.7|233.6|233.6|233.5|12580
1605013530000|2020-11-10 13:05:30|233.7|233.6|233.7|233.5|233.7|233.6|233.7|233.5|286
1605013570000|2020-11-10 13:06:10|233.8|233.6|233.8|233.7|233.8|233.7|233.8|233.6|30037
1605013590000|2020-11-10 13:06:30|233.9|233.8|233.8|233.7|233.9|233.8|233.8|233.7|7722
1605013600000|2020-11-10 13:06:40|||||||||1007
1605013650000|2020-11-10 13:07:30|233.9|233.8|233.9|233.7|233.9|233.8|233.9|233.7|4116
1605013680000|2020-11-10 13:08:00|233.8|233.6|233.8|233.6|233.8|233.7|233.7|233.6|728
1605013690000|2020-11-10 13:08:10||233.7||233.7||233.7||233.7|0
1605013700000|2020-11-10 13:08:20|233.7|233.6|233.8|233.6|233.8|233.6|233.7|233.6|2500
1605013710000|2020-11-10 13:08:30||233.7||233.6||233.7||233.6|0
1605013740000|2020-11-10 13:09:00|233.7|233.5|233.6|233.5|233.7|233.5|233.6|233.5|5713
1605013750000|2020-11-10 13:09:10|233.5|233.4|233.5|233.3|233.5|233.4|233.4|233.3|13420
1605013760000|2020-11-10 13:09:20|233.4|233.4|233.5|233.4|233.5|233.4|233.4|233.3|4633
1605013770000|2020-11-10 13:09:30|233.6|233.5|233.6|233.4|233.6|233.5|233.6|233.4|9930
1605013780000|2020-11-10 13:09:40||233.5||233.5||233.5||233.4|0
1605013790000|2020-11-10 13:09:50|||||||||85
1605013830000|2020-11-10 13:10:30|233.7|233.6|233.5|233.4|233.7|233.6|233.5|233.4|29409
1605013880000|2020-11-10 13:11:20|233.4|233.3|233.4|233.3|233.4|233.3|233.4|233.3|9271
1605013890000|2020-11-10 13:11:30|233.5|233.4|233.5|233.3|233.5|233.4|233.5|233.3|6098
1605013900000|2020-11-10 13:11:40|233.4|233.2|233.2|233.1|233.4|233.2|233.2|233.1|31518
1605013910000|2020-11-10 13:11:50|233.1|233|233.3|233.1|233.3|233.2|233.1|233|43101
1605013920000|2020-11-10 13:12:00|233.2||233.2||233.3||233.2||0
1605013930000|2020-11-10 13:12:10|||||||||185
1605013940000|2020-11-10 13:12:20|233.1|233|233.2|233|233.2|233.1|233.1|233|13402
1605013950000|2020-11-10 13:12:30|233.1|233.1|233|232.9|233.2|233.1|233|232.9|19793
1605013980000|2020-11-10 13:13:00|233.1|233|233|232.9|233.1|233|233|232.9|33391
1605014000000|2020-11-10 13:13:20|||||||||1998
1605014030000|2020-11-10 13:13:50|||||||||1000
1605014040000|2020-11-10 13:14:00|232.9|232.8|232.9|232.7|232.9|232.8|232.9|232.7|7499
1605014050000|2020-11-10 13:14:10|232.8|232.8|232.8|232.7|232.9|232.8|232.8|232.7|2781
1605014070000|2020-11-10 13:14:30||232.6||232.6||232.7||232.6|1337
1605014080000|2020-11-10 13:14:40||232.7||232.6||232.7||232.6|0
1605014100000|2020-11-10 13:15:00|232.7|232.5|232.4|232.2|232.7|232.6|232.3|232.2|172079
1605014120000|2020-11-10 13:15:20|232.5|232.3|232.4|232.3|232.5|232.4|232.4|232.3|27612
1605014130000|2020-11-10 13:15:30|232.3|232.2|232.4|232.2|232.4|232.3|232.3|232.2|17602
1605014140000|2020-11-10 13:15:40|232.5|232.3|232.4|232.3|232.5|232.3|232.4|232.3|20882
1605014150000|2020-11-10 13:15:50|232.5|232.4|232.5|232.4|232.5|232.4|232.5|232.4|5460
1605014160000|2020-11-10 13:16:00|232.4|232.3|232.4|232.3|232.4|232.3|232.4|232.3|0
1605014170000|2020-11-10 13:16:10|232.5|232.4|232.4|232.3|232.5|232.4|232.4|232.3|6229
1605014180000|2020-11-10 13:16:20|232.3|232.2|232.4|232.2|232.4|232.3|232.3|232.2|6150
1605014220000|2020-11-10 13:17:00|232.3|232.1|232.2|232.1|232.3|232.1|232.2|232.1|12141
1605014230000|2020-11-10 13:17:10|||||||||2297
1605014250000|2020-11-10 13:17:30|232.3|232.2|232.3|232.2|232.4|232.2|232.3|232.2|15497
1605014270000|2020-11-10 13:17:50|||||||||4369
1605014280000|2020-11-10 13:18:00|232.4|232.3|232.4|232.3|232.5|232.4|232.3|232.2|43857
1605014290000|2020-11-10 13:18:10|232.3|232.2|232.4|232.2|232.4|232.2|232.3|232.2|6628
1605014300000|2020-11-10 13:18:20|232.5|232.3|232.4|232.3|232.5|232.4|232.4|232.3|8870
1605014310000|2020-11-10 13:18:30|232.5|232.4|232.6|232.4|232.6|232.5|232.5|232.4|23362
1605014320000|2020-11-10 13:18:40||232.5||232.5||232.5||232.5|0
1605014330000|2020-11-10 13:18:50|232.7|232.6|232.9|232.7|232.9|232.7|232.7|232.6|12041
1605014340000|2020-11-10 13:19:00||232.8||232.8||232.8||232.8|6074
1605014350000|2020-11-10 13:19:10|233|232.9|232.8|232.7|233|232.9|232.8|232.6|36077
1605014380000|2020-11-10 13:19:40|232.9|232.8|232.9|232.8|233|232.8|232.9|232.8|13229
1605014390000|2020-11-10 13:19:50||232.7||232.7||232.8||232.7|7289
1605014400000|2020-11-10 13:20:00|232.8|232.8|232.9|232.7|232.9|232.8|232.8|232.7|1617
1605014410000|2020-11-10 13:20:10||232.8||232.8||232.8||232.8|0
1605014420000|2020-11-10 13:20:20|233|232.9|232.8|232.7|233|232.9|232.8|232.7|40199
1605014440000|2020-11-10 13:20:40|232.7|232.6|232.8|232.6|232.8|232.7|232.7|232.6|13572
1605014470000|2020-11-10 13:21:10|232.7|232.5|232.7|232.6|232.7|232.6|232.6|232.5|13699
1605014480000|2020-11-10 13:21:20|232.8|232.7|232.7|232.6|232.8|232.7|232.7|232.6|7987
1605014490000|2020-11-10 13:21:30|232.8|232.7|233|232.9|233.2|233|232.8|232.7|71873
1605014500000|2020-11-10 13:21:40||232.8||232.9||232.9||232.8|0
1605014530000|2020-11-10 13:22:10|233.1|233|233.1|233|233.1|233|233.1|232.9|19508
1605014540000|2020-11-10 13:22:20|233|232.9|233|232.9|233|232.9|233|232.9|6172
1605014570000|2020-11-10 13:22:50|233.1|233|233.1|233|233.1|233|233.1|233|4504
1605014610000|2020-11-10 13:23:30|233|232.9|233.1|232.9|233.1|232.9|233|232.9|5597
1605014640000|2020-11-10 13:24:00|233|233|233.1|233|233.1|233|233|233|13
1605014650000|2020-11-10 13:24:10|233.2|233.1|233.1|233|233.2|233.1|233.1|232.9|20243
1605014660000|2020-11-10 13:24:20|233|232.9|233.1|232.9|233.1|232.9|233|232.9|6575
1605014690000|2020-11-10 13:24:50|233||233||233||233||0
1605014710000|2020-11-10 13:25:10|233.1|233|233.1|233|233.1|233|233.1|233|0
1605014750000|2020-11-10 13:25:50|233.2|233.1|233.1|233|233.2|233.1|233.1|233|12904
1605014760000|2020-11-10 13:26:00|233|232.9|233.1|232.9|233.1|232.9|233|232.9|1024
1605014770000|2020-11-10 13:26:10|233|232.8|233|232.8|233|232.8|232.9|232.8|2500
1605014780000|2020-11-10 13:26:20|232.9||232.9||232.9||232.9||0
1605014800000|2020-11-10 13:26:40|232.8|232.7|232.6|232.5|232.8|232.7|232.6|232.5|19591
1605014810000|2020-11-10 13:26:50|||||||||1516
1605014820000|2020-11-10 13:27:00|232.7|232.6|232.5|232.4|232.7|232.6|232.5|232.3|41187
1605014830000|2020-11-10 13:27:10|232.4|232.3|232.5|232.4|232.5|232.4|232.4|232.3|14681
1605014850000|2020-11-10 13:27:30||232.3||232.4||232.4||232.3|0
1605014860000|2020-11-10 13:27:40|232.6|232.5|232.6|232.5|232.6|232.5|232.6|232.4|9413
1605014870000|2020-11-10 13:27:50||232.4||232.4||232.4||232.4|0
1605014900000|2020-11-10 13:28:20|232.5||232.5||232.5||232.5||0
1605014910000|2020-11-10 13:28:30|||||||||180
1605014920000|2020-11-10 13:28:40|232.6|232.5|232.6|232.5|232.6|232.5|232.6|232.5|17161
1605014930000|2020-11-10 13:28:50|232.7|232.6|232.8|232.6|232.8|232.7|232.7|232.6|5828
1605014940000|2020-11-10 13:29:00|232.9|232.7|232.9|232.7|232.9|232.8|232.8|232.7|11073
1605014950000|2020-11-10 13:29:10|232.8|232.6|232.8|232.6|232.8|232.6|232.8|232.6|0
1605014960000|2020-11-10 13:29:20|232.9|232.7|233|232.9|233|232.9|232.9|232.7|14283
1605014970000|2020-11-10 13:29:30|233.1|233|233.1|233|233.1|233|233|233|12433
1605015000000|2020-11-10 13:30:00|233.2|233.1|233.2|233.1|233.3|233.1|233.2|233.1|3791
1605015010000|2020-11-10 13:30:10|233.1|233|233.1|233|233.2|233|233.1|233|8358
1605015030000|2020-11-10 13:30:30|233|232.9|233.1|233|233.1|233|233|232.9|47386
1605015040000|2020-11-10 13:30:40|233|232.9|233|232.9|233.1|233|233|232.9|36124
1605015060000|2020-11-10 13:31:00|232.9|232.8|232.9|232.8|232.9|232.8|232.9|232.8|10277
1605015070000|2020-11-10 13:31:10|233|232.9|233|232.9|233.1|233|233|232.9|23408
1605015140000|2020-11-10 13:32:20|||||||||15
1605015150000|2020-11-10 13:32:30|232.9|232.8|232.9|232.8|232.9|232.8|232.9|232.8|2300
1605015180000|2020-11-10 13:33:00|232.8|232.7|232.8|232.6|232.8|232.7|232.8|232.6|1865
1605015240000|2020-11-10 13:34:00||232.7||232.7||232.7||232.7|0
1605015310000|2020-11-10 13:35:10|232.7|232.6|232.7|232.6|232.7|232.6|232.7|232.6|10644
1605015320000|2020-11-10 13:35:20|232.8|232.7|232.8|232.7|232.8|232.7|232.8|232.7|4330
1605015330000|2020-11-10 13:35:30||232.6||232.6||232.6||232.6|0
1605015360000|2020-11-10 13:36:00|232.7||232.7||232.7||232.7||0
1605015400000|2020-11-10 13:36:40|232.8|232.7|232.7|232.6|232.8|232.7|232.7|232.6|14003
1605015410000|2020-11-10 13:36:50|232.6|232.5|232.6|232.4|232.6|232.5|232.6|232.4|19211
1605015440000|2020-11-10 13:37:20|232.5|232.5|232.6|232.5|232.6|232.5|232.5|232.3|9474
1605015450000|2020-11-10 13:37:30|232.5|232.4|232.6|232.4|232.6|232.4|232.5|232.4|2500
1605015460000|2020-11-10 13:37:40|232.5|232.5|232.6|232.4|232.6|232.5|232.5|232.4|0
1605015470000|2020-11-10 13:37:50|232.5||232.5||232.5||232.5||0
1605015480000|2020-11-10 13:38:00|232.6|232.5|232.6|232.5|232.6|232.5|232.6|232.5|4812
1605015520000|2020-11-10 13:38:40|232.7|232.6|232.7|232.5|232.7|232.6|232.7|232.5|15502
1605015570000|2020-11-10 13:39:30||232.6||232.6||232.6||232.5|1264
1605015590000|2020-11-10 13:39:50|232.8|232.7|232.8|232.7|232.8|232.7|232.8|232.7|7559
1605015600000|2020-11-10 13:40:00|232.7|232.6|232.7|232.6|232.7|232.6|232.7|232.6|2417
1605015620000|2020-11-10 13:40:20|232.6|232.5|232.7|232.5|232.7|232.6|232.6|232.4|2793
1605015630000|2020-11-10 13:40:30|232.6||232.6||232.6||232.6||0
1605015640000|2020-11-10 13:40:40|232.7|232.6|232.7|232.6|232.7|232.6|232.7|232.5|2274
1605015650000|2020-11-10 13:40:50|232.6|232.5|232.7|232.6|232.7|232.6|232.6|232.5|2318
1605015660000|2020-11-10 13:41:00||232.5||232.6||232.6||232.5|0
1605015680000|2020-11-10 13:41:20||232.5||232.6||232.6||232.5|0
1605015720000|2020-11-10 13:42:00|232.6|232.5|232.6|232.5|232.7|232.5|232.6|232.5|9346
1605015770000|2020-11-10 13:42:50|232.7|232.6|232.7|232.6|232.7|232.6|232.7|232.5|6806
1605015820000|2020-11-10 13:43:40|232.8|232.7|232.8|232.7|232.8|232.7|232.8|232.7|15010
1605015830000|2020-11-10 13:43:50|232.7|232.6|232.7|232.6|232.7|232.6|232.6|232.5|6380
1605015910000|2020-11-10 13:45:10|232.6|232.5|232.5|232.4|232.6|232.5|232.5|232.4|19799
1605015930000|2020-11-10 13:45:30|232.4|232.3|232.4|232.3|232.4|232.3|232.4|232.3|10764
1605015940000|2020-11-10 13:45:40|232.3|232.2|232.4|232.2|232.4|232.2|232.3|232.2|2381
1605015950000|2020-11-10 13:45:50||232.3||232.3||232.3||232.3|0
1605015970000|2020-11-10 13:46:10|232.3|232.2|232.7|232.6|232.7|232.6|232.3|232.2|83835
1605015980000|2020-11-10 13:46:20|232.6|232.5|232.4|232.3|232.7|232.6|232.4|232.3|35271
1605016000000|2020-11-10 13:46:40|232.5|232.4|232.3|232.2|232.5|232.4|232.3|232.2|31253
1605016010000|2020-11-10 13:46:50|232.2|232.1|232.3|232.2|232.3|232.2|232.2|232.1|3112
1605016060000|2020-11-10 13:47:40|232.2|232.1|232.2|232.1|232.2|232.1|232.2|232|9503
1605016070000|2020-11-10 13:47:50|232.1|232|232.2|232|232.2|232|232.1|232|993
1605016080000|2020-11-10 13:48:00|232.1||232.1||232.1||232.1||1
1605016090000|2020-11-10 13:48:10|232|231.9|232|231.9|232|232|232|231.8|67400
1605016100000|2020-11-10 13:48:20|||||||||1497
1605016110000|2020-11-10 13:48:30|232.1|232|232.1|231.9|232.1|232|232.1|231.9|11861
1605016120000|2020-11-10 13:48:40|232||232||232||232||0
1605016130000|2020-11-10 13:48:50|232.1|232|232.1|232|232.1|232|232.1|232|1893
1605016150000|2020-11-10 13:49:10|232|231.9|232|231.9|232|231.9|232|231.9|7800
1605016160000|2020-11-10 13:49:20|||||||||3452
1605016180000|2020-11-10 13:49:40|231.9|231.8|232.2|232.1|232.2|232.1|231.9|231.8|86704
1605016200000|2020-11-10 13:50:00|232.3|232.2|232.3|232.2|232.3|232.2|232.2|232.1|19908
1605016210000|2020-11-10 13:50:10|232.4|232.3|232.4|232.3|232.4|232.3|232.3|232.2|5031
1605016220000|2020-11-10 13:50:20|232.5||232.5||232.5||232.4||0
1605016230000|2020-11-10 13:50:30||232.4||232.4||232.4||232.4|0
1605016260000|2020-11-10 13:51:00|232.6|232.5|232.6|232.4|232.6|232.5|232.5|232.4|4558
1605016270000|2020-11-10 13:51:10|232.5||232.5||232.5||232.5||0
1605016280000|2020-11-10 13:51:20|232.6|232.5|232.6|232.5|232.6|232.5|232.6|232.5|9682
1605016310000|2020-11-10 13:51:50|232.5|232.4|232.4|232.3|232.5|232.4|232.4|232.3|14974
1605016320000|2020-11-10 13:52:00|232.3|232.2|232.4|232.3|232.4|232.3|232.3|232.2|3014
1605016330000|2020-11-10 13:52:10|232.3|232.2|232.4|232.3|232.4|232.3|232.3|232.2|7818
1605016360000|2020-11-10 13:52:40|232.3|232.2|232.4|232.3|232.4|232.3|232.3|232.2|16102
1605016370000|2020-11-10 13:52:50|||||||||2334
1605016400000|2020-11-10 13:53:20|232.5|232.4|232.5|232.4|232.5|232.4|232.5|232.4|2654
1605016410000|2020-11-10 13:53:30|232.6|232.5|232.5|232.4|232.6|232.5|232.5|232.4|12733
1605016420000|2020-11-10 13:53:40|232.4|232.3|232.4|232.3|232.4|232.3|232.4|232.2|1367
1605016430000|2020-11-10 13:53:50||232.2||232.2||232.2||232.2|0
1605016450000|2020-11-10 13:54:10|||||||||862
1605016470000|2020-11-10 13:54:30||232.3||232.3||232.3||232.3|0
1605016480000|2020-11-10 13:54:40|||||||||336
1605016500000|2020-11-10 13:55:00|232.5|232.4|232.5|232.3|232.5|232.4|232.4|232.3|9709
1605016510000|2020-11-10 13:55:10||232.4||232.4||232.4||232.4|1
1605016530000|2020-11-10 13:55:30|232.4|232.3|232.3|232.2|232.4|232.3|232.3|232.2|16783
1605016560000|2020-11-10 13:56:00|232.4|232.3|232.4|232.3|232.5|232.3|232.3|232.2|25237
1605016570000|2020-11-10 13:56:10|||||||||1
1605016580000|2020-11-10 13:56:20|232.5|232.4|232.5|232.4|232.5|232.4|232.5|232.4|5089
1605016600000|2020-11-10 13:56:40|232.4|232.3|232.5|232.3|232.5|232.3|232.4|232.3|4976
1605016610000|2020-11-10 13:56:50|||||||||1500
1605016620000|2020-11-10 13:57:00|232.4|232.4|232.4|232.3|232.4|232.4|232.4|232.3|6736
1605016630000|2020-11-10 13:57:10|232.5|232.4|232.5|232.4|232.5|232.4|232.5|232.3|20349
1605016640000|2020-11-10 13:57:20|232.4|232.3|232.4|232.3|232.4|232.3|232.4|232.3|3027
1605016650000|2020-11-10 13:57:30|232.3|232.2|232.3|232.2|232.4|232.2|232.3|232.2|14356
1605016660000|2020-11-10 13:57:40|||||||||105
1605016670000|2020-11-10 13:57:50|232.2|232.1|232.2|232.1|232.2|232.1|232.2|232.1|3242
1605016690000|2020-11-10 13:58:10||232||232||232||232|2352
1605016720000|2020-11-10 13:58:40||232.1||232.1||232.1||232.1|0
1605016740000|2020-11-10 13:59:00|232.1|232|232.1|232|232.1|232|232.1|232|2964
1605016760000|2020-11-10 13:59:20|232|231.9|232|231.9|232|231.9|232|231.9|2
1605016770000|2020-11-10 13:59:30|231.9|231.8|232|231.8|232|231.9|231.9|231.8|7583
1605016790000|2020-11-10 13:59:50||231.9||231.9||231.9||231.8|0
1605016800000|2020-11-10 14:00:00|231.9|231.8|231.9|231.8|231.9|231.8|231.9|231.8|1262
1605016810000|2020-11-10 14:00:10|232|231.9|232|231.9|232|231.9|232|231.9|17371
1605016860000|2020-11-10 14:01:00|231.9|231.8|232|231.9|232|231.9|231.9|231.8|3991
1605016880000|2020-11-10 14:01:20|231.9|231.8|232|231.9|232|231.9|231.9|231.8|7813
1605016890000|2020-11-10 14:01:30|232.1|232|232.1|231.9|232.1|232|232.1|231.9|19782
1605016960000|2020-11-10 14:02:40|232||232||232||232||0
1605016980000|2020-11-10 14:03:00|231.9|231.8|231.8|231.7|231.9|231.8|231.7|231.6|18220
1605016990000|2020-11-10 14:03:10|||||||||2033
1605017000000|2020-11-10 14:03:20|231.7|231.6|231.7|231.6|231.7|231.6|231.6|231.5|6226
1605017010000|2020-11-10 14:03:30|231.6|231.5|231.7|231.6|231.7|231.6|231.6|231.5|2500
1605017020000|2020-11-10 14:03:40||231.5||231.5||231.6||231.5|437
1605017030000|2020-11-10 14:03:50||231.6||231.6||231.6||231.5|0
1605017050000|2020-11-10 14:04:10|231.8|231.7|231.6|231.5|231.8|231.7|231.6|231.5|41142
1605017070000|2020-11-10 14:04:30|231.5|231.4|231.5|231.4|231.6|231.5|231.5|231.4|15679
1605017080000|2020-11-10 14:04:40|231.4|231.3|231.4|231.3|231.4|231.4|231.4|231.2|6323
1605017090000|2020-11-10 14:04:50|231.3|231.2|231.3|231.1|231.3|231.2|231.2|231.1|12726
1605017110000|2020-11-10 14:05:10||231.2||231.1||231.2||231.1|0
1605017120000|2020-11-10 14:05:20|231.2|231.2|231.3|231.2|231.3|231.2|231.2|231.1|12111
1605017140000|2020-11-10 14:05:40|231.4|231.3|231.2|231.1|231.4|231.3|231.2|231.1|64364
1605017150000|2020-11-10 14:05:50|231.3|231.2|231.3|231.2|231.3|231.2|231.3|231.2|3286
1605017160000|2020-11-10 14:06:00|231.4|231.3|231.4|231.3|231.4|231.3|231.4|231.3|12504
1605017170000|2020-11-10 14:06:10|231.5|231.4|231.4|231.2|231.5|231.4|231.3|231.2|30592
1605017190000|2020-11-10 14:06:30||231.3||231.3||231.3||231.3|0
1605017210000|2020-11-10 14:06:50|||||||||2000
1605017220000|2020-11-10 14:07:00|231.5|231.4|231.5|231.4|231.6|231.5|231.5|231.4|34838
1605017230000|2020-11-10 14:07:10|231.6|231.5|231.5|231.4|231.6|231.5|231.5|231.4|1535
1605017240000|2020-11-10 14:07:20|231.6|231.5|231.6|231.5|231.6|231.5|231.6|231.5|1494
1605017250000|2020-11-10 14:07:30|231.7|231.6|231.7|231.5|231.7|231.6|231.6|231.5|25914
1605017260000|2020-11-10 14:07:40|231.8|231.6|231.8|231.7|231.8|231.7|231.7|231.6|15839
1605017280000|2020-11-10 14:08:00|231.9|231.8|231.9|231.7|231.9|231.8|231.8|231.7|29628
1605017290000|2020-11-10 14:08:10||231.8||231.8||231.8||231.8|0
1605017320000|2020-11-10 14:08:40|232|231.9|232.1|231.9|232.1|231.9|231.9|231.8|24382
1605017350000|2020-11-10 14:09:10|232|232|232.1|231.9|232.1|232|232|231.9|11447
1605017360000|2020-11-10 14:09:20||232||232||232||232|0
1605017390000|2020-11-10 14:09:50|232.2|232.1|232.1|232|232.2|232.1|232.1|232|18190
1605017400000|2020-11-10 14:10:00|232|231.9|231.9|231.8|232|231.9|231.9|231.8|10678
1605017410000|2020-11-10 14:10:10|232|231.9|232|231.9|232|231.9|232|231.9|4486
1605017420000|2020-11-10 14:10:20|||||||||13366
1605017450000|2020-11-10 14:10:50|232.1|232|232.1|232|232.2|232.1|232.1|232|12984
1605017460000|2020-11-10 14:11:00|232.2|232.1|232.2|232.1|232.2|232.1|232.2|232.1|2974
1605017470000|2020-11-10 14:11:10|232.1|232|232|231.9|232.1|232|232|231.9|31463
1605017490000|2020-11-10 14:11:30|231.9|231.8|232.1|232|232.1|232|231.9|231.8|1744
1605017500000|2020-11-10 14:11:40|232|231.9|232|231.9|232|231.9|232|231.9|894
1605017510000|2020-11-10 14:11:50|232.1|232|232.1|232|232.1|232|232.1|231.9|8593
1605017550000|2020-11-10 14:12:30|||||||||63
1605017560000|2020-11-10 14:12:40|232|231.9|232|231.9|232|231.9|232|231.9|6379
1605017570000|2020-11-10 14:12:50|232.1|232|232.1|232|232.1|232|232.1|231.9|4468
1605017590000|2020-11-10 14:13:10|232|231.9|232.1|232|232.1|232|232|231.9|6063
1605017610000|2020-11-10 14:13:30||231.9||231.9||232||231.9|1272
1605017620000|2020-11-10 14:13:40|232||232||232||232||0
1605017630000|2020-11-10 14:13:50|231.9|231.8|231.9|231.8|231.9|231.8|231.9|231.8|824
1605017650000|2020-11-10 14:14:10|232|231.9|232|231.9|232|231.9|232|231.9|23490
1605017690000|2020-11-10 14:14:50|||||||||4591
1605017730000|2020-11-10 14:15:30|232.1|232|232.1|232|232.1|232|232.1|232|9620
1605017760000|2020-11-10 14:16:00|||||||||282
1605017780000|2020-11-10 14:16:20|232.2|232.1|232.2|232.1|232.2|232.1|232.2|232.1|12927
1605017790000|2020-11-10 14:16:30|232.3|232.2|232.2|232.1|232.3|232.2|232.2|232.1|7552
1605017810000|2020-11-10 14:16:50|232.3|232.2|232.3|232.2|232.3|232.2|232.3|232.2|5073
1605017820000|2020-11-10 14:17:00|||||||||950
1605017830000|2020-11-10 14:17:10|232.2|232.1|232.3|232.2|232.3|232.2|232.2|232.1|40311
1605017840000|2020-11-10 14:17:20|232.2|232.1|232.3|232.2|232.3|232.2|232.2|232.1|8596
1605017850000|2020-11-10 14:17:30|232.2|232.1|232.2|232.1|232.2|232.1|232.2|232.1|3917
1605017880000|2020-11-10 14:18:00|232.1|232|232.1|232|232.1|232|232.1|232|9866
1605017890000|2020-11-10 14:18:10|232|231.9|232|231.9|232|231.9|232|231.9|1586
1605017920000|2020-11-10 14:18:40|231.9|231.8|232|231.9|232|231.9|231.9|231.8|10566
1605017960000|2020-11-10 14:19:20|231.9|231.8|231.9|231.8|231.9|231.8|231.9|231.8|26175
1605017970000|2020-11-10 14:19:30|231.8|231.7|231.9|231.7|231.9|231.7|231.8|231.7|9321
1605017990000|2020-11-10 14:19:50|231.8|231.8|231.9|231.8|231.9|231.8|231.8|231.7|4252
1605018000000|2020-11-10 14:20:00|232|231.9|232.1|232|232.1|232|232|231.9|55234
1605018010000|2020-11-10 14:20:10|232.2|232.1|232.2|232.1|232.2|232.1|232.2|232.1|13656
1605018020000|2020-11-10 14:20:20|232.3|232.2|232.3|232.2|232.3|232.2|232.3|232.1|5376
1605018030000|2020-11-10 14:20:30|232.2|232.1|232.2|232.1|232.2|232.1|232.2|232.1|1352
1605018040000|2020-11-10 14:20:40|232.3|232.2|232.2|232.1|232.3|232.2|232.2|232.1|3173
1605018060000|2020-11-10 14:21:00|||||||||1135
1605018070000|2020-11-10 14:21:10|232.1|232|232.1|232|232.1|232|232.1|232|13650
1605018090000|2020-11-10 14:21:30|232|231.9|232|231.8|232|231.9|232|231.8|3436
1605018100000|2020-11-10 14:21:40|231.9|231.7|231.8|231.7|231.9|231.7|231.8|231.7|1992
1605018120000|2020-11-10 14:22:00|||||||||3500
1605018130000|2020-11-10 14:22:10|231.9|231.8|231.9|231.8|231.9|231.8|231.9|231.8|11639
1605018140000|2020-11-10 14:22:20|231.8|231.7|231.9|231.7|231.9|231.8|231.8|231.7|9023
1605018150000|2020-11-10 14:22:30|231.8||231.9||231.9||231.8||0
1605018160000|2020-11-10 14:22:40|231.8||231.8||231.8||231.8||0
1605018190000|2020-11-10 14:23:10|231.7|231.6|231.7|231.6|231.7|231.6|231.7|231.6|6023
1605018210000|2020-11-10 14:23:30||231.5||231.5||231.5||231.5|0
1605018220000|2020-11-10 14:23:40|231.6|231.6|231.8|231.7|231.8|231.7|231.6|231.5|19643
1605018230000|2020-11-10 14:23:50|231.7|231.6|231.7|231.6|231.7|231.6|231.7|231.6|3074
1605018240000|2020-11-10 14:24:00||231.5||231.5||231.5||231.5|0
1605018260000|2020-11-10 14:24:20||231.6||231.6||231.6||231.6|6583
1605018270000|2020-11-10 14:24:30|231.8|231.7|231.8|231.7|231.8|231.7|231.8|231.6|13130
1605018280000|2020-11-10 14:24:40|231.7|231.6|231.8|231.7|231.8|231.7|231.7|231.6|10541
1605018290000|2020-11-10 14:24:50|||||||||4700
1605018300000|2020-11-10 14:25:00|231.7|231.6|231.7|231.5|231.7|231.6|231.7|231.5|2586
1605018320000|2020-11-10 14:25:20|231.6|231.6|231.7|231.6|231.7|231.6|231.6|231.5|1323
1605018330000|2020-11-10 14:25:30|231.6|231.5|231.7|231.5|231.7|231.6|231.6|231.5|16360
1605018350000|2020-11-10 14:25:50|231.6||231.7||231.7||231.6||5406
1605018370000|2020-11-10 14:26:10|231.6||231.6||231.6||231.6||0
1605018380000|2020-11-10 14:26:20|231.5|231.4|231.6|231.5|231.6|231.5|231.5|231.4|2674
1605018390000|2020-11-10 14:26:30|231.7|231.6|231.7|231.6|231.7|231.6|231.7|231.6|13326
1605018420000|2020-11-10 14:27:00|231.8|231.7|231.8|231.7|231.8|231.7|231.8|231.7|14504
1605018430000|2020-11-10 14:27:10|231.7|231.6|231.7|231.6|231.8|231.6|231.7|231.6|6794
1605018440000|2020-11-10 14:27:20|231.8|231.7|231.8|231.7|231.8|231.7|231.8|231.7|1913
1605018450000|2020-11-10 14:27:30|231.7|231.6|231.7|231.6|231.8|231.6|231.7|231.6|0
1605018460000|2020-11-10 14:27:40|231.8||231.7||231.8||231.7||0
1605018480000|2020-11-10 14:28:00|231.8|231.7|231.8|231.7|231.8|231.7|231.8|231.7|2251
1605018510000|2020-11-10 14:28:30|231.7|231.6|231.8|231.6|231.8|231.6|231.7|231.6|19359
1605018520000|2020-11-10 14:28:40||231.7||231.7||231.7||231.7|0
1605018530000|2020-11-10 14:28:50|231.9|231.8|231.9|231.8|231.9|231.8|231.9|231.8|10559
1605018540000|2020-11-10 14:29:00|231.8|231.7|231.8|231.7|231.8|231.7|231.8|231.7|2620
1605018550000|2020-11-10 14:29:10|231.9|231.8|231.8|231.7|231.9|231.8|231.8|231.7|7522
1605018560000|2020-11-10 14:29:20|231.9|231.8|231.9|231.7|231.9|231.8|231.8|231.7|5171
1605018570000|2020-11-10 14:29:30||231.8||231.7||231.8||231.7|0
1605018580000|2020-11-10 14:29:40||231.8||231.8||231.8||231.8|0
1605018590000|2020-11-10 14:29:50|||||||||191
1605018600000|2020-11-10 14:30:00|231.8|231.7|231.9|231.8|231.9|231.8|231.8|231.7|5222
1605018610000|2020-11-10 14:30:10|231.8|231.7|231.8|231.7|231.9|231.8|231.8|231.7|11697
1605018630000|2020-11-10 14:30:30|231.7|231.6|231.6|231.5|231.7|231.6|231.6|231.5|11949
1605018640000|2020-11-10 14:30:40|231.7|231.6|231.8|231.7|231.8|231.7|231.6|231.5|27296
1605018650000|2020-11-10 14:30:50|231.9|231.8|231.9|231.8|231.9|231.8|231.9|231.8|23967
1605018680000|2020-11-10 14:31:20|232|231.9|232|231.9|232|231.9|232|231.9|7100
1605018690000|2020-11-10 14:31:30|232.1|232|232.1|232|232.1|232|232|231.9|27386
1605018700000|2020-11-10 14:31:40||231.9||232||232||231.9|0
1605018720000|2020-11-10 14:32:00|232|231.9|232|231.9|232|231.9|232|231.9|8381
1605018750000|2020-11-10 14:32:30|231.9|231.8|231.9|231.7|231.9|231.8|231.8|231.7|15276
1605018760000|2020-11-10 14:32:40|231.8|231.8|231.8|231.7|231.8|231.8|231.8|231.7|2912
1605018770000|2020-11-10 14:32:50|231.9|231.8|231.9|231.8|231.9|231.8|231.9|231.7|21380
1605018780000|2020-11-10 14:33:00||231.7||231.8||231.8||231.7|4710
1605018790000|2020-11-10 14:33:10|231.8|231.7|231.8|231.7|231.8|231.7|231.8|231.7|300
1605018810000|2020-11-10 14:33:30|231.9|231.8|232|231.8|232|231.9|231.9|231.8|20383
1605018820000|2020-11-10 14:33:40||231.9||231.9||231.9||231.9|2749
1605018860000|2020-11-10 14:34:20|232.1|232|232|231.9|232.1|232|232|231.9|28582
1605018870000|2020-11-10 14:34:30|232.1|232|232.1|231.9|232.1|232|232|231.9|4172
1605018880000|2020-11-10 14:34:40|232|232|231.9|231.8|232.1|232|231.9|231.8|21227
1605018890000|2020-11-10 14:34:50|231.8|231.7|231.8|231.7|231.9|231.8|231.8|231.7|7929
1605018900000|2020-11-10 14:35:00|231.7|231.6|231.7|231.6|231.7|231.6|231.6|231.5|14261
1605018910000|2020-11-10 14:35:10|231.6|231.5|231.6|231.4|231.6|231.5|231.6|231.4|0
1605018920000|2020-11-10 14:35:20|231.7|231.5|231.7|231.5|231.7|231.6|231.7|231.4|10066
1605018930000|2020-11-10 14:35:30||231.6||231.6||231.6||231.5|0
1605018950000|2020-11-10 14:35:50|231.6|231.5|231.7|231.6|231.7|231.6|231.6|231.5|37560
1605018960000|2020-11-10 14:36:00|231.8|231.7|231.8|231.7|231.8|231.7|231.8|231.7|16964
1605018970000|2020-11-10 14:36:10|231.9|231.8|231.9|231.7|232|231.9|231.9|231.7|6203
1605018990000|2020-11-10 14:36:30|231.8||231.8||231.9||231.8||0
1605019020000|2020-11-10 14:37:00|231.9|231.8|231.8|231.7|231.9|231.8|231.8|231.7|26359
1605019030000|2020-11-10 14:37:10|231.9|231.8|231.8|231.7|231.9|231.8|231.8|231.7|2801
1605019040000|2020-11-10 14:37:20|231.9|231.8|231.8|231.7|231.9|231.8|231.8|231.7|376
1605019050000|2020-11-10 14:37:30|231.9||231.8||231.9||231.8||0
1605019060000|2020-11-10 14:37:40|231.9|231.8|232|231.8|232|231.9|231.9|231.8|11539
1605019070000|2020-11-10 14:37:50||231.9||231.9||231.9||231.9|0
1605019080000|2020-11-10 14:38:00|232.1|232|232|231.9|232.1|232|232|231.9|15914
1605019090000|2020-11-10 14:38:10|232.1|232|232.1|232|232.1|232|232.1|232|1976
1605019130000|2020-11-10 14:38:50|232.2|232.1|232.2|232.1|232.2|232.1|232.2|232.1|18614
1605019140000|2020-11-10 14:39:00|232.3|232.2|232.2|232.1|232.3|232.2|232.2|232.1|13710
1605019150000|2020-11-10 14:39:10|232.3|232.2|232.2|232.1|232.3|232.2|232.2|232.1|10268
1605019160000|2020-11-10 14:39:20|232.3|232.2|232.3|232.2|232.3|232.2|232.2|232.1|0
1605019180000|2020-11-10 14:39:40|232.4|232.3|232.4|232.3|232.4|232.3|232.4|232.3|7545
1605019190000|2020-11-10 14:39:50|232.3|232.2|232.3|232.2|232.4|232.3|232.3|232.2|21290
1605019200000|2020-11-10 14:40:00|232.4|232.3|232.3|232.2|232.4|232.3|232.3|232.2|4906
1605019220000|2020-11-10 14:40:20|232.4|232.3|232.3|232.2|232.4|232.3|232.3|232.2|6596
1605019230000|2020-11-10 14:40:30|232.2|232.1|232.2|232.1|232.3|232.2|232.2|232.1|57569
1605019240000|2020-11-10 14:40:40|232.1|232|232.1|232|232.1|232|232.1|232|4594
1605019250000|2020-11-10 14:40:50|232.2|232.1|232.2|232.1|232.2|232.1|232.2|232.1|10147
1605019260000|2020-11-10 14:41:00|232.3|232.2|232.4|232.3|232.4|232.3|232.3|232.2|58344
1605019300000|2020-11-10 14:41:40|232.5|232.4|232.5|232.4|232.6|232.5|232.4|232.4|21664
1605019310000|2020-11-10 14:41:50|232.6|232.5|232.6|232.5|232.6|232.5|232.6|232.5|521
1605019320000|2020-11-10 14:42:00|232.7|232.6|232.6|232.5|232.7|232.6|232.6|232.5|3652
1605019330000|2020-11-10 14:42:10|232.7|232.6|232.6|232.5|232.7|232.6|232.6|232.5|67886
1605019340000|2020-11-10 14:42:20|232.5|232.4|232.5|232.3|232.5|232.4|232.5|232.3|14027
1605019350000|2020-11-10 14:42:30|232.4|232.4|232.4|232.3|232.4|232.4|232.3|232.2|32731
1605019360000|2020-11-10 14:42:40|232.3|232.2|232.3|232.2|232.3|232.2|232.3|232.2|843
1605019370000|2020-11-10 14:42:50|232.4|232.3|232.4|232.3|232.4|232.3|232.4|232.3|0
1605019380000|2020-11-10 14:43:00||232.2||232.3||232.3||232.2|0
1605019390000|2020-11-10 14:43:10|232.3|232.2|232.3|232.2|232.3|232.3|232.3|232.2|2710
1605019400000|2020-11-10 14:43:20|232.4|232.3|232.4|232.3|232.4|232.3|232.4|232.2|3277
1605019420000|2020-11-10 14:43:40|232.3|232.2|232.4|232.3|232.4|232.3|232.3|232.2|8325
1605019430000|2020-11-10 14:43:50|||||||||4015
1605019440000|2020-11-10 14:44:00|232.3|232.2|232.3|232.1|232.3|232.3|232.3|232.1|5522
1605019450000|2020-11-10 14:44:10||232.2||232.2||232.2||232.2|2000
1605019460000|2020-11-10 14:44:20|232.4|232.3|232.4|232.3|232.4|232.3|232.4|232.2|3455
1605019470000|2020-11-10 14:44:30|232.3|232.2|232.4|232.3|232.4|232.3|232.3|232.2|19572
1605019520000|2020-11-10 14:45:20|232.5|232.4|232.5|232.4|232.5|232.4|232.4|232.3|21057
1605019540000|2020-11-10 14:45:40|232.6|232.5|232.6|232.5|232.7|232.6|232.6|232.5|5000
1605019560000|2020-11-10 14:46:00|232.5|232.4|232.4|232.3|232.5|232.4|232.4|232.3|14176
1605019580000|2020-11-10 14:46:20|232.5|232.4|232.5|232.4|232.5|232.4|232.4|232.4|16619
1605019590000|2020-11-10 14:46:30|232.6|232.5|232.6|232.5|232.6|232.5|232.6|232.5|2888
1605019610000|2020-11-10 14:46:50|232.5|232.4|232.6|232.5|232.6|232.5|232.5|232.4|11748
1605019630000|2020-11-10 14:47:10|232.7|232.6|232.6|232.5|232.7|232.6|232.6|232.5|12966
1605019640000|2020-11-10 14:47:20|232.7|232.6|232.6|232.5|232.7|232.6|232.6|232.5|6015
1605019650000|2020-11-10 14:47:30|232.7|232.6|232.6|232.5|232.7|232.6|232.6|232.5|17291
1605019670000|2020-11-10 14:47:50|232.5|232.4|232.5|232.4|232.5|232.4|232.5|232.4|11592
1605019680000|2020-11-10 14:48:00|232.6|232.5|232.5|232.4|232.6|232.5|232.5|232.4|27769
1605019690000|2020-11-10 14:48:10|232.6|232.5|232.6|232.4|232.6|232.5|232.6|232.4|1794
1605019700000|2020-11-10 14:48:20|232.5|232.5|232.6|232.5|232.6|232.5|232.5|232.4|6829
1605019710000|2020-11-10 14:48:30|232.7|232.6|232.6|232.5|232.7|232.6|232.6|232.5|21130
1605019720000|2020-11-10 14:48:40|232.7|232.6|232.7|232.5|232.7|232.6|232.6|232.5|33013
1605019730000|2020-11-10 14:48:50|232.6|232.6|232.6|232.5|232.7|232.6|232.6|232.5|4464
1605019740000|2020-11-10 14:49:00|232.7|232.6|232.7|232.5|232.7|232.6|232.6|232.5|41036
1605019750000|2020-11-10 14:49:10|232.6|232.6|232.9|232.8|232.9|232.8|232.6|232.5|19919
1605019760000|2020-11-10 14:49:20|233|232.9|233|232.9|233|232.9|233|232.9|1188
1605019770000|2020-11-10 14:49:30|232.9|232.8|232.9|232.8|233|232.8|232.9|232.8|38349
1605019780000|2020-11-10 14:49:40|233|232.9|233|232.9|233|232.9|233|232.9|1488
1605019790000|2020-11-10 14:49:50|||||||||281
1605019800000|2020-11-10 14:50:00|233.1|233|233.1|233|233.1|233|233|232.9|15775
1605019810000|2020-11-10 14:50:10|233|232.9|233.1|233|233.1|233|233|232.9|7300
1605019820000|2020-11-10 14:50:20|233|232.9|233|232.8|233|232.9|232.9|232.8|25700
1605019830000|2020-11-10 14:50:30|232.9|232.7|232.9|232.7|232.9|232.7|232.8|232.7|3064
1605019840000|2020-11-10 14:50:40|232.8|232.8|232.9|232.8|232.9|232.8|232.8|232.7|4604
1605019850000|2020-11-10 14:50:50|233|232.9|233|232.9|233|232.9|233|232.9|14750
1605019860000|2020-11-10 14:51:00|232.9|232.8|232.9|232.8|233|232.8|232.9|232.8|7517
1605019870000|2020-11-10 14:51:10|233|232.9|233|232.9|233|232.9|232.9|232.8|12579
1605019880000|2020-11-10 14:51:20|233.1|233|233.1|233|233.1|233|233.1|232.9|8913
1605019890000|2020-11-10 14:51:30|233.2|233.1|233.2|233.1|233.2|233.1|233.2|233|20877
1605019900000|2020-11-10 14:51:40|233.3|233.2|233.3|233.1|233.3|233.2|233.2|233.1|718
1605019910000|2020-11-10 14:51:50|233.2|233.2|233.3|233.2|233.3|233.2|233.2|233.2|32724
1605019930000|2020-11-10 14:52:10|233.4|233.3|233.5|233.4|233.5|233.4|233.3|233.2|18897
1605019950000|2020-11-10 14:52:30|||||||||5953
1605019960000|2020-11-10 14:52:40|233.6|233.5|233.6|233.5|233.6|233.5|233.6|233.5|2479
1605019970000|2020-11-10 14:52:50|||||||||4051
1605019990000|2020-11-10 14:53:10|233.7|233.6|233.7|233.5|233.7|233.6|233.6|233.5|10083
1605020000000|2020-11-10 14:53:20||233.6||233.6||233.6||233.6|12392
1605020020000|2020-11-10 14:53:40|233.8|233.7|233.8|233.6|233.8|233.7|233.7|233.6|19654
1605020030000|2020-11-10 14:53:50||233.7||233.7||233.7||233.7|0
1605020050000|2020-11-10 14:54:10|233.7|233.6|233.8|233.7|233.8|233.7|233.7|233.6|62935
1605020060000|2020-11-10 14:54:20|233.9|233.8|233.9|233.8|233.9|233.8|233.9|233.8|15078
1605020070000|2020-11-10 14:54:30|233.8|233.7|233.8|233.7|233.8|233.7|233.8|233.7|16431
1605020090000|2020-11-10 14:54:50|233.9|233.8|233.9|233.8|233.9|233.8|233.9|233.7|11072
1605020100000|2020-11-10 14:55:00|234|233.9|234|233.9|234|233.9|234|233.9|8281
1605020110000|2020-11-10 14:55:10|||||||||249
1605020130000|2020-11-10 14:55:30|234.1|234|234.2|234.1|234.2|234.1|234.1|233.9|29072
1605020140000|2020-11-10 14:55:40|234.1|234|234.1|234|234.1|234|234.1|234|24142
1605020150000|2020-11-10 14:55:50|234.2||234.1||234.2||234.1||0
1605020170000|2020-11-10 14:56:10|234|233.9|234|233.9|234|233.9|234|233.9|24333
1605020190000|2020-11-10 14:56:30|233.9|233.8|233.8|233.7|233.9|233.8|233.8|233.7|35958
1605020200000|2020-11-10 14:56:40|233.9|233.8|233.9|233.8|233.9|233.8|233.8|233.7|20815
1605020210000|2020-11-10 14:56:50|234|233.9|234|233.9|234|233.9|234|233.9|1625
1605020220000|2020-11-10 14:57:00|234.1|234|234.1|234|234.1|234|234.1|233.9|4037
1605020230000|2020-11-10 14:57:10|234.2|234.1|234.2|234.1|234.2|234.1|234.2|234.1|11048
1605020240000|2020-11-10 14:57:20|234.3||234.3||234.3||234.2||0
1605020250000|2020-11-10 14:57:30|234.2||234.2||234.2||234.2||0
1605020260000|2020-11-10 14:57:40|234.3|234.2|234.3|234.2|234.3|234.2|234.3|234.1|5867
1605020270000|2020-11-10 14:57:50|234.4|234.3|234.3|234.2|234.4|234.3|234.3|234.2|52490
1605020280000|2020-11-10 14:58:00|234.4|234.3|234.7|234.6|234.7|234.6|234.4|234.3|83020
1605020290000|2020-11-10 14:58:10|234.8|234.7|234.9|234.8|234.9|234.8|234.7|234.6|91869
1605020300000|2020-11-10 14:58:20|234.8|234.7|234.9|234.8|234.9|234.8|234.8|234.7|15469
1605020310000|2020-11-10 14:58:30|235|234.9|235.2|235.1|235.3|235.2|235|234.9|133841
1605020320000|2020-11-10 14:58:40|235.3|235|235.3|235.2|235.3|235.2|235.2|235|80387
1605020330000|2020-11-10 14:58:50|235.2|235.1|235.6|235.5|235.7|235.6|235.2|235.1|99631
1605020340000|2020-11-10 14:59:00|235.7|235.6|235.5|235.4|235.7|235.6|235.5|235.3|39334
1605020350000|2020-11-10 14:59:10||235.3||235.4||235.4||235.3|3328
1605020360000|2020-11-10 14:59:20|235.6|235.5|235.8|235.7|235.8|235.7|235.6|235.5|14849
1605020370000|2020-11-10 14:59:30|||||||||7142
1605020380000|2020-11-10 14:59:40|||||||||2895
1605020390000|2020-11-10 14:59:50|235.9|235.8|236.2|236.1|236.3|236.2|235.9|235.8|107345
1605020400000|2020-11-10 15:00:00|236.1|236|236|235.9|236.2|236.1|236|235.8|28075
1605020410000|2020-11-10 15:00:10|236.1|235.8|236.1|235.9|236.1|236|236.1|235.8|5039
1605020420000|2020-11-10 15:00:20|236|236|236.3|236.2|236.3|236.2|236|236|8791
1605020430000|2020-11-10 15:00:30|236.2|236.1|236.2|236.1|236.2|236.1|236.2|236.1|7589
1605020440000|2020-11-10 15:00:40|236.1|236|236.2|236.1|236.2|236.1|236.1|236|10512
1605020450000|2020-11-10 15:00:50|236.3|236.2|236.3|236.1|236.3|236.2|236.3|236.1|10919
1605020460000|2020-11-10 15:01:00|236.2|236|235.9|235.8|236.2|236|235.9|235.8|19391
1605020470000|2020-11-10 15:01:10|235.8|235.7|235.9|235.7|235.9|235.8|235.8|235.7|2676
1605020480000|2020-11-10 15:01:20|235.8|235.6|235.6|235.5|235.8|235.6|235.6|235.4|12819
1605020490000|2020-11-10 15:01:30|235.7|235.6|235.8|235.6|235.8|235.6|235.7|235.6|24240
1605020500000|2020-11-10 15:01:40|235.9|235.7|236|235.8|236|235.8|235.9|235.7|8305
1605020510000|2020-11-10 15:01:50|235.9|235.9|235.6|235.5|235.9|235.9|235.6|235.5|5250
1605020520000|2020-11-10 15:02:00|235.5|235.4|235.5|235.4|235.5|235.4|235.5|235.3|4447
1605020530000|2020-11-10 15:02:10|235.4|235.3|235.5|235.4|235.5|235.4|235.4|235.3|3622
1605020540000|2020-11-10 15:02:20|235.4|235.3|235.3|235.2|235.4|235.4|235.3|235.1|4950
1605020560000|2020-11-10 15:02:40|235.4|235.3|235.4|235.2|235.4|235.3|235.4|235.2|8749
1605020570000|2020-11-10 15:02:50|235.3|235.1|235.6|235.5|235.6|235.5|235.2|235|98823
1605020580000|2020-11-10 15:03:00|235.7|235.6|235.7|235.6|235.7|235.6|235.7|235.6|423
1605020600000|2020-11-10 15:03:20|235.6|235.5|236.1|236|236.2|236.1|235.5|235.4|169195
1605020610000|2020-11-10 15:03:30|236|235.9|236.1|236|236.1|236|236|235.8|32198
1605020620000|2020-11-10 15:03:40|236.2|236.1|236.4|236.2|236.4|236.3|236.2|236.1|35403
1605020630000|2020-11-10 15:03:50|236.3|236.3|236.9|236.8|237|236.9|236.3|236.2|303999
1605020640000|2020-11-10 15:04:00|236.8|236.7|236.7|236.6|236.9|236.8|236.6|236.4|32718
1605020650000|2020-11-10 15:04:10|236.6|236.5|236.9|236.8|236.9|236.8|236.5|236.4|60801
1605020660000|2020-11-10 15:04:20|237|236.9|237.3|237.1|237.3|237.2|236.9|236.9|47336
1605020670000|2020-11-10 15:04:30|237.5|237.2|238.1|237.9|238.1|238|237.3|237.2|306750
1605020680000|2020-11-10 15:04:40|238.2|238|238.3|238|238.4|238.2|238.1|237.9|115229
1605020690000|2020-11-10 15:04:50|238.2|237.9|238.2|238|238.2|238|237.8|237.7|84187
1605020700000|2020-11-10 15:05:00|238.1|237.9|238.2|238.1|238.3|238.1|238|237.8|51335
1605020710000|2020-11-10 15:05:10|238.3|238.2|238.2|238|238.3|238.2|238|237.8|81346
1605020720000|2020-11-10 15:05:20|238.1|238.1|238.2|238.1|238.2|238.1|238|237.8|35285
1605020730000|2020-11-10 15:05:30|238.3|238.2|238.1|237.8|238.4|238.2|238.1|237.8|46486
1605020740000|2020-11-10 15:05:40|238|237.9|238.1|237.9|238.1|238|237.9|237.8|47565
1605020750000|2020-11-10 15:05:50|238.2|238.1|238.8|238.7|238.8|238.7|238|237.9|173227
1605020760000|2020-11-10 15:06:00|238.9|238.8|238.8|238.7|239|238.9|238.7|238.6|46502
1605020770000|2020-11-10 15:06:10|238.7|238.6|239.3|239|239.3|239.1|238.7|238.6|155627
1605020780000|2020-11-10 15:06:20|239.2|238.9|239.3|239|241.2|240.5|239.1|238.7|371008
1605020790000|2020-11-10 15:06:30|239.2|238.9|241.3|241|241.9|241.5|238.8|238.5|260224
1605020800000|2020-11-10 15:06:40|241.6|241.1|243.8|243.4|243.9|243.6|241.3|241|201063
1605020810000|2020-11-10 15:06:50|243.9|243.5|246.9|246.4|247|246.8|243.9|243.5|420533
1605020820000|2020-11-10 15:07:00|246.7|246.3|244|243.6|246.8|246.3|243.9|242.9|118626
1605020830000|2020-11-10 15:07:10|243.9|243.7|246.9|246.3|246.9|246.3|243.9|243.7|36647
1605020840000|2020-11-10 15:07:20|246.8|246.2|247|246.4|247|246.6|244.6|244.1|69786
1605020850000|2020-11-10 15:07:30|246.9|246.3|243.4|242.9|247|246.4|243.4|242.9|89413
1605020860000|2020-11-10 15:07:40|243.3|242.8|241.9|241.6|243.3|242.8|241.9|241.4|5356
1605020870000|2020-11-10 15:07:50|241.8|241.4|241|240.8|241.8|241.4|240.9|240.3|19916
1605020880000|2020-11-10 15:08:00|241.1|240.9|241.6|241.2|241.7|241.2|241|240.7|53632
1605020890000|2020-11-10 15:08:10|241.5|241.1|242.1|242|242.2|242|240.7|240.3|139777
1605020900000|2020-11-10 15:08:20|242.2|241.7|240.1|239.6|242.2|242|240.1|239.6|190203
1605020910000|2020-11-10 15:08:30|240|239.5|240.5|240.2|240.7|240.3|239.9|239.5|30818
1605020920000|2020-11-10 15:08:40|240.7|240.3|240.2|239.8|240.7|240.5|239.9|239.3|29908
1605020930000|2020-11-10 15:08:50||239.9||239.9||239.9||239.9|0
1605020940000|2020-11-10 15:09:00|240.3|240|240.7|240.4|240.7|240.4|240.3|239.9|11929
1605020950000|2020-11-10 15:09:10|240.8|240.5|240.6|240.4|241|240.9|240.5|240.3|24332
1605020960000|2020-11-10 15:09:20|240.5|239.9|240.2|239.9|240.6|240.3|240|239.9|93275
1605020970000|2020-11-10 15:09:30|240.3|240.1|240.8|240.5|240.8|240.5|240.3|240.1|20254
1605020980000|2020-11-10 15:09:40|240.9|240.7|240.8|240.6|240.9|240.7|240.8|240.5|1879
1605020990000|2020-11-10 15:09:50|241|240.7|242.2|241.7|242.2|241.8|241|240.7|87904
1605021000000|2020-11-10 15:10:00|242.3|241.8|242.2|242|242.5|242.4|242.2|241.8|32173
1605021010000|2020-11-10 15:10:10|242.1|241.9|242|241.7|242.2|242.1|242|241.7|34509
1605021020000|2020-11-10 15:10:20|241.9|241.8|241.8|241.6|241.9|241.8|241.8|241.6|39094
1605021030000|2020-11-10 15:10:30|241.9|241.7|241.9|241.7|241.9|241.7|241.9|241.7|572
1605021040000|2020-11-10 15:10:40|||||||||4196
1605021050000|2020-11-10 15:10:50|241.8|241.6|241.5|241.1|241.9|241.6|241.5|241.1|15897
1605021060000|2020-11-10 15:11:00|241.3|240.9|241.5|241.2|241.5|241.2|240.9|240.5|90754
1605021070000|2020-11-10 15:11:10|241.6|241.3|241.9|241.8|241.9|241.8|241.6|241.3|28575
1605021080000|2020-11-10 15:11:20|242|241.9|242.6|242.5|242.6|242.5|242|241.9|49985
1605021090000|2020-11-10 15:11:30|242.5|242.4|242.6|242.5|242.6|242.5|242.4|242.2|38914
1605021100000|2020-11-10 15:11:40|242.5|242.4|242.2|242.1|242.5|242.4|242.1|241.9|18725
1605021110000|2020-11-10 15:11:50|242.1|241.9|242.1|241.9|242.2|241.9|242|241.8|10433
1605021120000|2020-11-10 15:12:00|242.2|242|243|242.7|243|242.9|242.2|241.9|106448
1605021130000|2020-11-10 15:12:10|243.1|242.8|243.8|243.5|244|243.6|243.1|242.8|15872
1605021140000|2020-11-10 15:12:20|244|243.6|243.2|243|244|243.9|243.2|243|38534
1605021150000|2020-11-10 15:12:30|243.1|242.9|243.2|242.8|243.2|242.9|243.1|242.7|4909
1605021160000|2020-11-10 15:12:40|243|242.9|243.9|243.6|244.1|244|243|242.9|96527
1605021170000|2020-11-10 15:12:50|243.8|243.5|243.4|242.9|243.9|243.5|243.4|242.9|14885
1605021180000|2020-11-10 15:13:00|243.5|243|244.4|244.1|244.4|244.1|243.4|243|119243
1605021190000|2020-11-10 15:13:10|244.5|244.2|245.1|244.9|245.7|245.2|244.2|244|183249
1605021200000|2020-11-10 15:13:20|245|244.8|244.8|244.5|245|244.8|244.5|244.1|16882
1605021210000|2020-11-10 15:13:30|244.9|244.7|244.2|243.7|245|244.9|244.2|243.7|68699
1605021220000|2020-11-10 15:13:40|244|243.5|243.7|243.4|244|243.6|243.7|243.3|11356
1605021230000|2020-11-10 15:13:50|243.6|243.2|243.2|242.9|243.6|243.2|243.2|242.8|10327
1605021240000|2020-11-10 15:14:00|243.4|243|243.9|243.7|243.9|243.7|243.4|243|41685
1605021250000|2020-11-10 15:14:10|243.8|243.5|243.7|243.5|243.9|243.7|243.7|243.5|40790
1605021260000|2020-11-10 15:14:20|243.6|243.2|243.3|243|243.6|243.2|243.2|242.8|36854
1605021270000|2020-11-10 15:14:30|243.4|243.1|244.2|243.8|244.7|244.1|243.3|243.1|167962
1605021280000|2020-11-10 15:14:40|244|243.7|244.5|244|244.5|244.1|243.4|243.1|75407
1605021290000|2020-11-10 15:14:50|244.6|244.1|244.9|244.6|245|244.6|244.6|244.1|32882
1605021300000|2020-11-10 15:15:00|245.2|245|245|244.7|245.3|245|245|244.6|125867
1605021310000|2020-11-10 15:15:10|245.1|244.8|244.5|244.1|245.1|244.8|244.5|244.1|46459
1605021320000|2020-11-10 15:15:20|244.6||244.6||244.6||244.6||0
1605021330000|2020-11-10 15:15:30|244.7|244.5|245.9|245.6|246.6|246.5|244.6|244.5|91759
1605021340000|2020-11-10 15:15:40|245.8|245.5|245.6|245.4|246.3|245.9|245.6|245.4|76802
1605021350000|2020-11-10 15:15:50|245.7|245.3|246|245.5|246|245.6|245.7|245.2|11026
1605021360000|2020-11-10 15:16:00|245.9|245.6|246|245.5|246|245.9|245.7|245.2|44629
1605021370000|2020-11-10 15:16:10|245.9|245.4|244.5|244.1|245.9|245.4|244.4|243.9|42599
1605021380000|2020-11-10 15:16:20|244.3|244.2|244.8|244.3|244.9|244.3|244.1|243.5|71321
1605021390000|2020-11-10 15:16:30|244.7|244.4|244.9|244.5|245|244.5|244.7|244.4|0
1605021400000|2020-11-10 15:16:40|244.7|244.4|244.1|243.7|244.7|244.4|244.1|243.6|7457
1605021410000|2020-11-10 15:16:50|244|243.5|243.5|243|244|243.5|243.5|242.9|9296
1605021420000|2020-11-10 15:17:00|243.6|243.2|242.9|242.3|243.6|243.3|242.9|242.3|49976
1605021430000|2020-11-10 15:17:10|242.8|242.2|242.1|241.6|242.9|242.2|241.6|241.5|21558
1605021440000|2020-11-10 15:17:20|242|241.5|242.5|242|242.5|242|241.6|241.5|40046
1605021450000|2020-11-10 15:17:30|242.4|241.7|242.6|242.3|242.6|242.3|242|241.6|57411
1605021460000|2020-11-10 15:17:40|242.8|242.4|243.4|243|243.6|243.1|242.8|242.4|44877
1605021470000|2020-11-10 15:17:50|243.3|242.7|243|242.6|243.3|243|243|242.6|17344
1605021480000|2020-11-10 15:18:00|243.6|242.7|246.8|245.9|246.8|246|243.3|242.7|507230
1605021840000|2020-11-10 15:24:00|242.6|242.4|246.2|245.6|246.8|246.3|242.6|242.4|610309
1605021850000|2020-11-10 15:24:10|246.3|245.7|245.8|245.3|246.3|245.7|245.6|244.9|89528
1605021860000|2020-11-10 15:24:20|245.6|244.9|245.9|245.4|246|245.4|245|244.4|149358
1605021870000|2020-11-10 15:24:30|245.8|245.5|245.5|245.2|246|245.6|245.4|245.2|42380
1605021880000|2020-11-10 15:24:40|245.8|245.3|245.7|245.3|245.8|245.3|245.7|245.3|0
1605021890000|2020-11-10 15:24:50|245.4|245.2|245.2|244.5|245.4|245.2|245.2|244.5|7800
1605021900000|2020-11-10 15:25:00|245.3|244.6|245.4|245|245.5|245.1|244.4|243.7|234421
1605021910000|2020-11-10 15:25:10|245.3|245.2|244.6|244.1|245.4|245.2|244.6|243.9|28510
1605021920000|2020-11-10 15:25:20|244.4|244|244.5|243.9|245.1|245|244.1|243.7|170373
1605021930000|2020-11-10 15:25:30|244.4|243.8|244.5|244|244.5|244|244.4|243.8|7116
1605021940000|2020-11-10 15:25:40|244.3|243.8|243.4|242.9|244.4|243.9|243.3|242.8|63626
1605021950000|2020-11-10 15:25:50|243.2|242.6|243.3|242.8|243.4|242.8|242.5|242|30660
1605021970000|2020-11-10 15:26:10|243.2|242.5|243|242.5|243.3|242.5|242.9|242.5|11658
1605021980000|2020-11-10 15:26:20|242.8|242.4|242.6|242.1|244|243.3|242.5|242|235863
1605021990000|2020-11-10 15:26:30|242.4|242|242.6|242.1|242.6|242.1|242.2|241.9|32515
1605022000000|2020-11-10 15:26:40|242.7|242.2|243.6|243.1|243.6|243.1|242.7|242.2|6709
1605022010000|2020-11-10 15:26:50|243.7|243.2|244.3|243.9|244.3|244|243.7|243.2|45837
1605022020000|2020-11-10 15:27:00|244.4|244.1|244.5|244.2|244.5|244.2|244.4|243.9|2451
1605022030000|2020-11-10 15:27:10|244.4|244|244.5|244.1|244.5|244.1|244.3|244|25965
1605022040000|2020-11-10 15:27:20|244.6|244.3|243.8|243.2|244.8|244.4|243.8|243.2|40465
1605022050000|2020-11-10 15:27:30|243.7|243.4|243.5|243.1|243.7|243.4|243.5|243.1|21667
1605022060000|2020-11-10 15:27:40|243.6|243.2|243.6|243.2|243.6|243.2|243.6|243.2|3
1605022070000|2020-11-10 15:27:50|243.5|243.1|243.4|243.1|243.5|243.1|243.3|243.1|7206
1605022080000|2020-11-10 15:28:00|243.3|243|243.5|243.2|243.6|243.4|243.2|243|59719
1605022090000|2020-11-10 15:28:10|243.6|243.3|243.6|243.2|243.6|243.3|243.6|243.2|3126
1605022100000|2020-11-10 15:28:20|243.5|243.1|243.9|243.6|244|243.9|243.4|243.1|98969
1605022110000|2020-11-10 15:28:30|244|243.7|243.8|243.5|244|243.9|243.8|243.5|21965
1605022120000|2020-11-10 15:28:40|243.9|243.6|243.8|243.5|243.9|243.7|243.8|243.5|3966
1605022130000|2020-11-10 15:28:50|243.7||243.8||243.8||243.7||6478
1605022140000|2020-11-10 15:29:00|243.7|243|244|243.8|244|243.8|243.5|243|74958
1605022150000|2020-11-10 15:29:10||243.7||243.8||243.8||243.7|40878
1605022160000|2020-11-10 15:29:20|||||||||1884
1605022170000|2020-11-10 15:29:30|244.1|244|244.3|244.1|244.4|244.1|244.1|244|13546
1605022180000|2020-11-10 15:29:40|244.2|243.7|244.2|243.8|244.4|244.3|243.6|243.4|289883
1605022190000|2020-11-10 15:29:50|244.3|243.9|244.4|244.1|244.4|244.1|244.3|243.9|2923
1605022200000|2020-11-10 15:30:00|244.3|244|244.3|244.1|244.3|244.1|244.1|243.9|35778
1605022210000|2020-11-10 15:30:10|244.2|243.9|244.3|244.2|244.4|244.2|244|243.9|91290
1605022220000|2020-11-10 15:30:20|244.4|244.3|244.9|244.5|245|244.5|244.3|244.3|36108
1605022230000|2020-11-10 15:30:30|245.1|244.8|244.4|244.2|245.1|245|244.4|244.2|108276
1605022240000|2020-11-10 15:30:40|244.3|244.1|245.1|244.8|245.2|244.9|244.2|244|225256
1605022250000|2020-11-10 15:30:50|245|244.7|245|244.9|245.4|245.1|244.8|244.7|100449
1605022260000|2020-11-10 15:31:00|245.1|245|245.3|245.1|245.3|245.1|245|244.9|27231
1605022270000|2020-11-10 15:31:10|245.4|245.2|245.8|245.4|245.8|245.5|245.3|245.1|23310
1605022280000|2020-11-10 15:31:20|245.7|245.5|245|244.7|245.7|245.5|245|244.7|12552
1605022290000|2020-11-10 15:31:30|244.8|244.5|244.8|244.6|244.8|244.6|244.7|244.5|4912
1605022300000|2020-11-10 15:31:40|244.7|244.5|245.4|244.9|245.4|244.9|244.7|244.5|70952
1605022310000|2020-11-10 15:31:50|245.3|245|245.2|244.9|245.3|245.1|245.1|244.7|21601
1605022320000|2020-11-10 15:32:00|245||245.2||245.2||245||774
1605022330000|2020-11-10 15:32:10|245|244.8|244.9|244.6|245.2|244.8|244.9|244.5|11365
1605022340000|2020-11-10 15:32:20|||||||||500
1605022350000|2020-11-10 15:32:30|245|244.8|244.9|244.7|245|244.9|244.9|244.6|35372
1605022360000|2020-11-10 15:32:40|244.8|244.6|245|244.8|245|244.8|244.8|244.6|23969
1605022370000|2020-11-10 15:32:50|244.9|244.7|244.9|244.8|245|244.8|244.9|244.7|26811
1605022380000|2020-11-10 15:33:00|245||245||245||245||4049
1605022390000|2020-11-10 15:33:10||244.9||244.9||244.9||244.9|2183
1605022400000|2020-11-10 15:33:20|244.9|244.8|244.9|244.8|244.9|244.8|244.8|244.6|36695
1605022420000|2020-11-10 15:33:40|244.8|244.7|244.9|244.7|244.9|244.8|244.8|244.7|18607
1605022430000|2020-11-10 15:33:50|244.8|244.8|244.9|244.8|244.9|244.8|244.8|244.8|37245
1605022440000|2020-11-10 15:34:00|||||||||12482
1605022450000|2020-11-10 15:34:10|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|4307
1605022460000|2020-11-10 15:34:20|244.7|244.6|244.8|244.7|244.8|244.7|244.6|244.5|45741
1605022470000|2020-11-10 15:34:30|244.9|244.8|244.9|244.7|245|244.9|244.8|244.7|83503
1605022480000|2020-11-10 15:34:40|244.8|244.6|244.8|244.7|245|244.9|244.7|244.6|47999
1605022490000|2020-11-10 15:34:50|244.9|244.8|244.8|244.7|245|244.9|244.7|244.6|56152
1605022500000|2020-11-10 15:35:00|||||||||4900
1605022510000|2020-11-10 15:35:10|244.9||244.9||244.9||244.9||4878
1605022540000|2020-11-10 15:35:40|244.8|244.6|243.9|243.6|244.9|244.6|243.9|243.6|31671
1605022550000|2020-11-10 15:35:50|244|243.7|243.9|243.6|244.1|243.8|243.4|243.3|81784
1605022560000|2020-11-10 15:36:00|243.8|243.5|243.7|243.5|243.8|243.5|243.5|243.3|16280
1605022570000|2020-11-10 15:36:10|243.6|243.4|244.6|244.5|244.6|244.5|243.5|243.3|63569
1605022580000|2020-11-10 15:36:20|244.7|244.6|244.8|244.6|244.9|244.6|244.7|244.6|9908
1605022590000|2020-11-10 15:36:30|244.9|244.7|245|244.8|245|244.9|244.9|244.7|49506
1605022600000|2020-11-10 15:36:40|244.9|244.7|244.9|244.7|245|244.8|244.7|244.5|45687
1605022610000|2020-11-10 15:36:50|244.8|244.8|245|244.8|245.1|244.9|244.8|244.6|129783
1605022620000|2020-11-10 15:37:00|244.9|244.9|244.9|244.8|244.9|244.9|244.9|244.8|14390
1605022630000|2020-11-10 15:37:10|245|244.9|245|244.8|245.1|244.9|244.7|244.5|206849
1605022640000|2020-11-10 15:37:20||244.9||244.9||244.9||244.8|49327
1605022650000|2020-11-10 15:37:30|244.9|244.8|245|244.9|245.1|244.9|244.9|244.8|69060
1605022660000|2020-11-10 15:37:40|245.1|245|244.8|244.7|245.1|245|244.8|244.7|70061
1605022670000|2020-11-10 15:37:50|||||||||4426
1605022680000|2020-11-10 15:38:00|244.7|244.6|244.8|244.6|244.8|244.7|244.5|244.4|26715
1605022690000|2020-11-10 15:38:10|244.7|244.5|244.6|244.4|244.7|244.5|244.5|244.4|12229
1605022700000|2020-11-10 15:38:20|244.5|244.3|244.5|244.3|244.6|244.4|244.3|244.2|5803
1605022710000|2020-11-10 15:38:30|244.6|244.4|244.5|244.4|244.7|244.5|244.5|244.4|17816
1605022720000|2020-11-10 15:38:40|244.4|244.3|244.3|244.2|244.4|244.3|244.3|244.2|2438
1605022730000|2020-11-10 15:38:50|||||||||250
1605022740000|2020-11-10 15:39:00|244.2|244.1|243.9|243.8|244.2|244.1|243.9|243.8|34066
1605022750000|2020-11-10 15:39:10|243.8|243.7|243.7|243.4|243.8|243.7|243.7|243.3|3765
1605022760000|2020-11-10 15:39:20|243.6|243.3|243.2|243|243.6|243.4|243.2|243|7162
1605022770000|2020-11-10 15:39:30|243.1|243.1|243.2|243.1|243.4|243.2|243.1|243|19106
1605022780000|2020-11-10 15:39:40|243.3|243.2|243.3|243.2|243.4|243.2|243.3|243.2|18956
1605022790000|2020-11-10 15:39:50|243.5|243.4|243.8|243.6|243.8|243.6|243.5|243.4|21597
1605022800000|2020-11-10 15:40:00|243.9|243.7|243.9|243.8|243.9|243.8|243.9|243.7|4578
1605022810000|2020-11-10 15:40:10|243.8|243.6|243.8|243.7|243.9|243.7|243.7|243.6|23862
1605022820000|2020-11-10 15:40:20|243.9|243.8|244|243.8|244.2|244|243.4|243.3|201672
1605022830000|2020-11-10 15:40:30|244.1|243.9|244|243.9|244.2|243.9|243.8|243.7|22055
1605022840000|2020-11-10 15:40:40|244.1|243.8|244.4|244.2|244.4|244.2|244.1|243.8|21465
1605022850000|2020-11-10 15:40:50|244.3|244.1|244.3|244.2|244.4|244.2|244.3|244.1|5384
1605022860000|2020-11-10 15:41:00|244.2|244.1|244.5|244.3|244.6|244.3|244.1|244|39097
1605022870000|2020-11-10 15:41:10|244.6|244.4|244.7|244.4|244.7|244.5|244.4|244.3|46967
1605022880000|2020-11-10 15:41:20|244.6|244.3|244.3|244.2|244.6|244.4|244.3|244.2|27127
1605022890000|2020-11-10 15:41:30|244.4|244.3|244.5|244.3|244.6|244.3|244.4|244.3|12219
1605022900000|2020-11-10 15:41:40|244.6|244.4|244.3|244.1|244.6|244.5|244.3|244.1|60798
1605022910000|2020-11-10 15:41:50|244.4|244.2|244.4|244.3|244.4|244.3|244.4|244.2|17308
1605022920000|2020-11-10 15:42:00|244.5|244.4|244.5|244.4|244.6|244.5|244.5|244.3|10062
1605022930000|2020-11-10 15:42:10|244.6|244.5|244.6|244.5|244.6|244.5|244.5|244.4|5020
1605022950000|2020-11-10 15:42:30|244.5|244.4|244.5|244.4|244.6|244.4|244.5|244.4|19949
1605022960000|2020-11-10 15:42:40|244.4|244.3|244.4|244.3|244.5|244.4|244.4|244.3|49046
1605022970000|2020-11-10 15:42:50|244.5|244.4|244.4|244.3|244.5|244.4|244.4|244.3|40077
1605022980000|2020-11-10 15:43:00|244.5|244.4|244.9|244.8|245|244.8|244.4|244.4|92207
1605022990000|2020-11-10 15:43:10|245|244.9|245.1|244.9|245.1|245|245|244.8|72843
1605023000000|2020-11-10 15:43:20|245.2|245|244.8|244.6|245.4|245.2|244.8|244.6|89452
1605023010000|2020-11-10 15:43:30|244.9|244.7|245.3|245.2|245.5|245.3|244.7|244.6|201093
1605023020000|2020-11-10 15:43:40|245.4|245.1|245.4|245.3|245.4|245.3|245.3|245.1|14383
1605023030000|2020-11-10 15:43:50|245.5|245.4|245.6|245.5|245.6|245.5|245.5|245.3|4859
1605023040000|2020-11-10 15:44:00|245.5|245.4|245.4|245.2|245.5|245.4|245.4|245.2|15115
1605023050000|2020-11-10 15:44:10|245.5|245.1|245.5|245.3|245.6|245.3|245.3|245.1|6440
1605023090000|2020-11-10 15:44:50|245.6|245.4|245.6|245.5|245.7|245.5|245.5|245.4|16186
1605023100000|2020-11-10 15:45:00|245.7|245.4|245.6|245.4|245.7|245.5|245.6|245.4|11472
1605023120000|2020-11-10 15:45:20|245.5|245.3|245.4|245.2|245.6|245.3|245.3|245.1|27356
1605023130000|2020-11-10 15:45:30||245.3||245.2||245.3||245.2|869
1605023140000|2020-11-10 15:45:40|245.3||245.3||245.3||245.3||2100
1605023150000|2020-11-10 15:45:50|245.2|245.1|245.2|245.1|245.3|245.1|245.2|245.1|11418
1605023160000|2020-11-10 15:46:00|245.1|245|245.1|245|245.1|245|245.1|245|16202
1605023170000|2020-11-10 15:46:10|245|244.9|244.9|244.8|245.1|244.9|244.9|244.8|4787
1605023180000|2020-11-10 15:46:20|244.8|244.7|244.8|244.7|244.9|244.7|244.8|244.7|7399
1605023190000|2020-11-10 15:46:30|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.7|11808
1605023210000|2020-11-10 15:46:50|244.8|244.7|244.8|244.6|244.9|244.8|244.8|244.6|6976
1605023220000|2020-11-10 15:47:00|244.9|244.7|244.8|244.7|244.9|244.7|244.8|244.7|0
1605023230000|2020-11-10 15:47:10||244.6||244.7||244.7||244.6|5265
1605023250000|2020-11-10 15:47:30|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.6|7492
1605023260000|2020-11-10 15:47:40|244.6|244.5|244.7|244.6|244.7|244.6|244.6|244.5|35290
1605023270000|2020-11-10 15:47:50|244.8|244.7|245.3|245.2|245.4|245.2|244.8|244.7|31689
1605023280000|2020-11-10 15:48:00|245.2|245|245.2|245|245.3|245.1|245.2|245|18141
1605023290000|2020-11-10 15:48:10|245.3|245.1|245.4|245.2|245.4|245.2|245.3|245.1|7789
1605023300000|2020-11-10 15:48:20|245.3|245.1|245.4|245.2|245.4|245.2|245.3|245|53154
1605023310000|2020-11-10 15:48:30|245.3|245.1|245.4|245.1|245.4|245.2|245.2|245.1|21053
1605023320000|2020-11-10 15:48:40|245.3|245|245.1|244.9|245.3|245.1|245|244.9|21511
1605023330000|2020-11-10 15:48:50|245.2|245|245.2|245|245.2|245|245.1|244.9|4176
1605023340000|2020-11-10 15:49:00|245.1||245.1||245.2||245.1||3908
1605023350000|2020-11-10 15:49:10|245|244.9|244.9|244.7|245|244.9|244.8|244.6|17658
1605023360000|2020-11-10 15:49:20|245|244.8|244.9|244.8|245|244.9|244.9|244.8|19239
1605023370000|2020-11-10 15:49:30|244.8|244.7|244.8|244.7|244.8|244.8|244.8|244.7|8487
1605023380000|2020-11-10 15:49:40|244.5|244.2|244.8|244.6|244.8|244.6|244.5|244.2|126099
1605023390000|2020-11-10 15:49:50|244.7|244.5|244.7|244.5|244.8|244.6|244.7|244.5|15470
1605023400000|2020-11-10 15:50:00|244.6|244.4|244.5|244.4|244.6|244.4|244.5|244.4|16125
1605023410000|2020-11-10 15:50:10|244.4|244.3|244.4|244.2|244.4|244.3|244.2|244.1|35774
1605023420000|2020-11-10 15:50:20|244.3||244.3||244.3||244.3||580
1605023430000|2020-11-10 15:50:30|244.2|244.1|244.3|244.1|244.3|244.2|244.2|244.1|49239
1605023440000|2020-11-10 15:50:40|244.2|244|244.2|244|244.3|244|244.2|244|7395
1605023450000|2020-11-10 15:50:50|244.1|243.9|244|243.9|244.1|243.9|244|243.9|3329
1605023460000|2020-11-10 15:51:00||243.8||243.7||243.8||243.6|28341
1605023470000|2020-11-10 15:51:10|243.9|243.8|243.8|243.7|243.9|243.8|243.8|243.7|10908
1605023490000|2020-11-10 15:51:30|243.9|243.8|244.3|244.1|244.3|244.1|243.9|243.8|64903
1605023500000|2020-11-10 15:51:40|244.2||244.2||244.2||244.2||0
1605023510000|2020-11-10 15:51:50|244.1|243.9|244|243.9|244.2|244|244|243.9|22930
1605023530000|2020-11-10 15:52:10|244.1|244|244|243.9|244.1|244|244|243.7|41667
1605023540000|2020-11-10 15:52:20|244.1||244||244.1||244||4538
1605023550000|2020-11-10 15:52:30|||||||||3954
1605023560000|2020-11-10 15:52:40|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|6876
1605023570000|2020-11-10 15:52:50||243.7||243.7||243.7||243.7|2455
1605023580000|2020-11-10 15:53:00|244|243.8|244|243.9|244.1|243.9|244|243.8|35485
1605023590000|2020-11-10 15:53:10|243.9|243.8|243.9|243.8|244|243.8|243.9|243.7|12232
1605023600000|2020-11-10 15:53:20|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.6|31964
1605023620000|2020-11-10 15:53:40|243.6|243.5|243.7|243.5|243.7|243.5|243.6|243.5|17762
1605023630000|2020-11-10 15:53:50|243.6|243.4|243.7|243.6|243.7|243.6|243.5|243.4|40328
1605023640000|2020-11-10 15:54:00|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.6|7863
1605023650000|2020-11-10 15:54:10|243.7|243.6|243.8|243.6|243.8|243.7|243.7|243.6|6345
1605023660000|2020-11-10 15:54:20||243.7||243.6||243.7||243.6|3882
1605023670000|2020-11-10 15:54:30|243.7|243.7|244|243.9|244.1|243.9|243.7|243.7|84546
1605023680000|2020-11-10 15:54:40|244.1|244|244.2|244|244.2|244|244|244|28041
1605023690000|2020-11-10 15:54:50|244.1|244.1|244.2|244.1|244.2|244.1|244.1|244.1|0
1605023700000|2020-11-10 15:55:00|244.1|244|244.2|244|244.2|244.1|244.1|244|19965
1605023710000|2020-11-10 15:55:10|244.3|244.1|244.6|244.4|244.6|244.4|244.3|244.1|14408
1605023720000|2020-11-10 15:55:20|244.7|244.5|244.8|244.6|244.8|244.6|244.6|244.4|2849
1605023730000|2020-11-10 15:55:30|244.7|244.7|244.7|244.6|244.8|244.7|244.7|244.5|21916
1605023740000|2020-11-10 15:55:40|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|22089
1605023750000|2020-11-10 15:55:50|244.7|244.6|244.7|244.5|244.7|244.6|244.6|244.5|4948
1605023760000|2020-11-10 15:56:00|244.6||244.6||244.6||244.6||5100
1605023770000|2020-11-10 15:56:10|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.6|13833
1605023780000|2020-11-10 15:56:20|244.8|244.7|244.8|244.6|244.8|244.7|244.6|244.5|36305
1605023790000|2020-11-10 15:56:30|244.9|244.7|244.7|244.6|244.9|244.7|244.7|244.6|44229
1605023800000|2020-11-10 15:56:40|244.6|244.5|244.6|244.4|244.6|244.5|244.6|244.4|9740
1605023840000|2020-11-10 15:57:20|||||||||4700
1605023850000|2020-11-10 15:57:30|244.5|244.5|244.5|244.4|244.6|244.5|244.5|244.4|4286
1605023870000|2020-11-10 15:57:50|244.7|244.5|244.6|244.5|244.7|244.6|244.6|244.5|44529
1605023880000|2020-11-10 15:58:00|244.8|244.7|244.8|244.7|244.9|244.7|244.7|244.6|90575
1605023890000|2020-11-10 15:58:10|244.9|244.9|245.1|245|245.1|245|244.8|244.8|193173
1605023900000|2020-11-10 15:58:20|245.2|245.1|245.2|245|245.2|245.1|245.1|245|14195
1605023910000|2020-11-10 15:58:30|245.1|245.1|245.1|245|245.1|245.1|245.1|245|1262
1605023920000|2020-11-10 15:58:40|245.2|245.1|245.2|245.1|245.3|245.1|245.2|245|28060
1605023930000|2020-11-10 15:58:50|245.1|245|245.2|245|245.2|245.1|245.1|245|6059
1605023940000|2020-11-10 15:59:00|245.1||245.1||245.2||245.1||2490
1605023950000|2020-11-10 15:59:10|245.2||245.2||245.2||245.1||500
1605023960000|2020-11-10 15:59:20||245.1||245.1||245.1||245.1|1754
1605023970000|2020-11-10 15:59:30|245.1|245|245.2|245.1|245.2|245.1|245.1|245|40022
1605023980000|2020-11-10 15:59:40||245||245.1||245.1||245|0
1605023990000|2020-11-10 15:59:50|245.3||245.3||245.3||245.3||6637
1605024000000|2020-11-10 16:00:00|245.2|245.2|245.4|245.3|245.5|245.3|245.2|245.1|16240
1605024010000|2020-11-10 16:00:10|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.3|8206
1605024020000|2020-11-10 16:00:20|||||||||1400
1605024030000|2020-11-10 16:00:30|245.4|245.3|245.4|245.2|245.4|245.3|245.4|245.1|11763
1605024040000|2020-11-10 16:00:40|245.5|245.3|245.5|245.3|245.5|245.4|245.4|245.2|18742
1605024050000|2020-11-10 16:00:50||245.4||245.3||245.4||245.3|2500
1605024060000|2020-11-10 16:01:00|245.4|245.4|245.4|245.3|245.5|245.4|245.4|245.3|8220
1605024070000|2020-11-10 16:01:10||245.2||245.2||245.3||245.2|10867
1605024080000|2020-11-10 16:01:20|245.3|245.1|245.2|245.1|245.3|245.2|245.2|245|27460
1605024090000|2020-11-10 16:01:30|245.1|245|245.2|245|245.3|245.1|245.1|245|14129
1605024100000|2020-11-10 16:01:40||245.1||245||245.1||245|8001
1605024110000|2020-11-10 16:01:50|245.1|244.9|245.1|245|245.1|245|245.1|244.9|57723
1605024120000|2020-11-10 16:02:00|245.2|245.1|245.3|245.2|245.3|245.2|245.2|245.1|25409
1605024130000|2020-11-10 16:02:10|245.4|245.3|245.4|245.3|245.4|245.3|245.3|245.2|12592
1605024140000|2020-11-10 16:02:20|245.5||245.5||245.5||245.5||6489
1605024150000|2020-11-10 16:02:30|245.4||245.5||245.5||245.4||4387
1605024170000|2020-11-10 16:02:50|245.4|245.2|245|244.9|245.4|245.2|245|244.9|86783
1605024180000|2020-11-10 16:03:00|||||||||2923
1605024190000|2020-11-10 16:03:10|244.9|244.8|245|244.9|245|244.9|244.9|244.8|20559
1605024200000|2020-11-10 16:03:20|244.9|244.8|244.8|244.7|244.9|244.8|244.8|244.7|17607
1605024210000|2020-11-10 16:03:30|244.7|244.6|244.7|244.6|244.8|244.7|244.6|244.5|16779
1605024220000|2020-11-10 16:03:40|244.6|244.5|244.7|244.6|244.7|244.6|244.6|244.5|47984
1605024240000|2020-11-10 16:04:00|244.8|244.7|244.9|244.8|244.9|244.8|244.8|244.7|22439
1605024250000|2020-11-10 16:04:10|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|6443
1605024260000|2020-11-10 16:04:20|||||||||1000
1605024270000|2020-11-10 16:04:30|245|244.8|245.4|245.2|245.4|245.2|244.9|244.8|80650
1605024280000|2020-11-10 16:04:40|245.3|245.1|245.3|245.1|245.3|245.1|245.3|245.1|11018
1605024290000|2020-11-10 16:04:50|245.2|245|245.2|245|245.2|245|245.2|245|12009
1605024300000|2020-11-10 16:05:00|245.1|245.1|245.2|245.1|245.3|245.1|245.1|245|36389
1605024310000|2020-11-10 16:05:10|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|4927
1605024320000|2020-11-10 16:05:20|245.4|245.1|245.2|245|245.4|245.1|245.2|245|23387
1605024330000|2020-11-10 16:05:30|245.1||245.1||245.2||245.1||0
1605024340000|2020-11-10 16:05:40||244.9||244.9||244.9||244.9|11123
1605024350000|2020-11-10 16:05:50||245||244.9||245||244.9|9449
1605024360000|2020-11-10 16:06:00|245|244.8|244.9|244.8|245|244.8|244.9|244.8|3651
1605024370000|2020-11-10 16:06:10|244.8|244.7|244.6|244.5|244.8|244.7|244.6|244.5|16631
1605024380000|2020-11-10 16:06:20|244.5|244.4|244.5|244.4|244.6|244.4|244.5|244.3|7250
1605024390000|2020-11-10 16:06:30|244.4|244.3|244.4|244.2|244.4|244.3|244.4|244.2|3615
1605024400000|2020-11-10 16:06:40|244.3|244.3|244.7|244.5|244.7|244.5|244.3|244.2|35364
1605024410000|2020-11-10 16:06:50|||||||||4202
1605024420000|2020-11-10 16:07:00|244.8|244.6|244.9|244.7|245.2|245.1|244.8|244.6|114183
1605024430000|2020-11-10 16:07:10|245|244.8|245|244.9|245|244.9|244.9|244.8|15497
1605024440000|2020-11-10 16:07:20|244.9|244.8|244.9|244.7|244.9|244.8|244.9|244.6|13450
1605024450000|2020-11-10 16:07:30|244.8|244.6|244.7|244.5|244.8|244.6|244.7|244.5|3363
1605024470000|2020-11-10 16:07:50|244.6|244.4|244.5|244.3|244.6|244.4|244.5|244.3|16680
1605024490000|2020-11-10 16:08:10|||||||||500000
1605024500000|2020-11-10 16:08:20|244.6|244.4|244.6|244.4|244.6|244.4|244.5|244.3|30974
1605024520000|2020-11-10 16:08:40|244.5|244.3|244.3|244.2|244.5|244.3|244.3|244.2|23222
1605024530000|2020-11-10 16:08:50|244.4|244.3|244.5|244.3|244.6|244.4|244.4|244.2|32458
1605024540000|2020-11-10 16:09:00|244.6|244.4|244.7|244.4|244.8|244.6|244.5|244.3|59679
1605024550000|2020-11-10 16:09:10|244.6|244.5|244.7|244.5|244.7|244.5|244.6|244.5|179247
1605024560000|2020-11-10 16:09:20|244.6|244.4|244.5|244.4|244.6|244.4|244.5|244.4|47525
1605024570000|2020-11-10 16:09:30|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.3|13825
1605024580000|2020-11-10 16:09:40|244.5|244.4|244.5|244.3|244.5|244.4|244.5|244.3|14067
1605024590000|2020-11-10 16:09:50||244.4||244.3||244.4||244.3|9760
1605024600000|2020-11-10 16:10:00|244.4|244.4|244.6|244.4|244.6|244.5|244.4|244.4|43772
1605024610000|2020-11-10 16:10:10||244.5||244.5||244.5||244.5|0
1605024620000|2020-11-10 16:10:20|244.7|244.6|244.8|244.7|244.9|244.7|244.7|244.6|11605
1605024630000|2020-11-10 16:10:30|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|3010
1605024640000|2020-11-10 16:10:40|245|244.9|245.1|244.8|245.1|245|245|244.8|46614
1605024650000|2020-11-10 16:10:50||244.9||244.9||244.9||244.9|0
1605024660000|2020-11-10 16:11:00|245|244.8|245.1|244.9|245.1|244.9|245|244.8|22669
1605024670000|2020-11-10 16:11:10|245|245|245.1|245|245.1|245|245|245|9735
1605024680000|2020-11-10 16:11:20||244.9||244.9||244.9||244.9|10095
1605024690000|2020-11-10 16:11:30|245|244.8|245|244.9|245|244.9|245|244.8|6788
1605024700000|2020-11-10 16:11:40|244.9|244.8|245|244.9|245|244.9|244.9|244.8|30138
1605024710000|2020-11-10 16:11:50|||||||||24543
1605024720000|2020-11-10 16:12:00|245.1|245|245.1|244.8|245.1|245|244.9|244.7|122308
1605024730000|2020-11-10 16:12:10|245|244.9|245.1|245|245.1|245|245|244.9|3242
1605024740000|2020-11-10 16:12:20|245|244.9|245.1|245|245.1|245|245|244.8|28548
1605024750000|2020-11-10 16:12:30|245.2|244.9|245.2|245|245.3|245.1|245|244.9|143167
1605024760000|2020-11-10 16:12:40|245.1|245.1|245|244.9|245.1|245.1|245|244.9|10385
1605024770000|2020-11-10 16:12:50|244.9|244.8|244.8|244.6|244.9|244.8|244.8|244.6|37079
1605024780000|2020-11-10 16:13:00||244.7||244.7||244.7||244.7|1000
1605024790000|2020-11-10 16:13:10|244.7|244.6|244.5|244.4|244.7|244.6|244.5|244.3|30773
1605024800000|2020-11-10 16:13:20|244.4|244.3|244.3|244.2|244.4|244.3|244.3|244.2|46234
1605024810000|2020-11-10 16:13:30|244.4|244.1|244.7|244.5|244.8|244.6|244.4|244.1|68982
1605024820000|2020-11-10 16:13:40|244.6|244.4|244.6|244.4|244.6|244.4|244.6|244.4|8129
1605024830000|2020-11-10 16:13:50|244.7|244.5|244.7|244.6|244.7|244.6|244.7|244.5|745
1605024840000|2020-11-10 16:14:00|244.6|244.5|244.6|244.5|244.7|244.5|244.6|244.5|12033
1605024850000|2020-11-10 16:14:10||244.4||244.4||244.4||244.4|13751
1605024860000|2020-11-10 16:14:20|244.5|244.3|244.5|244.3|244.5|244.3|244.5|244.3|7332
1605024870000|2020-11-10 16:14:30|244.4|244.2|244.3|244.2|244.4|244.2|244.3|244.2|10201
1605024880000|2020-11-10 16:14:40|244.2|244.1|244.2|244|244.2|244.1|244.2|244|26530
1605024890000|2020-11-10 16:14:50||244.1||244||244.1||244|3905
1605024900000|2020-11-10 16:15:00|244.1|244.1|244.1|244|244.2|244.1|244.1|244|14125
1605024910000|2020-11-10 16:15:10|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244|20220
1605024920000|2020-11-10 16:15:20|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.2|14514
1605024930000|2020-11-10 16:15:30|244.4|244.1|244.5|244.4|244.5|244.4|244.4|244.1|7826
1605024940000|2020-11-10 16:15:40|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|6124
1605024950000|2020-11-10 16:15:50|244.7|244.6|244.7|244.6|244.8|244.7|244.7|244.5|35394
1605024960000|2020-11-10 16:16:00|244.8|244.7|244.7|244.6|244.8|244.7|244.7|244.6|24811
1605024970000|2020-11-10 16:16:10|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|17107
1605024980000|2020-11-10 16:16:20|244.9|244.8|245|244.8|245|244.8|244.8|244.7|2387
1605024990000|2020-11-10 16:16:30|244.9|244.9|244.9|244.8|245|244.9|244.9|244.7|27488
1605025000000|2020-11-10 16:16:40|245||244.9||245||244.9||3636
1605025010000|2020-11-10 16:16:50||244.7||244.8||244.8||244.7|14105
1605025020000|2020-11-10 16:17:00|244.8|244.7|244.8|244.7|244.9|244.8|244.8|244.6|14785
1605025030000|2020-11-10 16:17:10|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|8
1605025040000|2020-11-10 16:17:20|244.8|244.7|244.7|244.5|244.8|244.7|244.6|244.5|10817
1605025050000|2020-11-10 16:17:30|244.6|244.4|244.6|244.4|244.7|244.5|244.5|244.3|31202
1605025060000|2020-11-10 16:17:40|244.7|244.5|244.8|244.6|244.8|244.6|244.7|244.5|11294
1605025070000|2020-11-10 16:17:50|244.7||244.7||244.7||244.7||0
1605025080000|2020-11-10 16:18:00|244.8|244.7|244.8|244.6|244.8|244.7|244.8|244.6|5986
1605025120000|2020-11-10 16:18:40||244.7||244.7||244.7||244.7|0
1605025130000|2020-11-10 16:18:50|244.7|244.6|244.4|244.3|244.7|244.6|244.4|244.3|113632
1605025140000|2020-11-10 16:19:00||244.2||244.2||244.2||244.2|8225
1605025170000|2020-11-10 16:19:30|244.3||244.3||244.3||244.3||0
1605025180000|2020-11-10 16:19:40|244.4|244.3|244.4|244.3|244.6|244.4|244.4|244.2|88157
1605025190000|2020-11-10 16:19:50|244.5|244.2|244.5|244.3|244.5|244.4|244.3|244.2|56261
1605025200000|2020-11-10 16:20:00|244.4|244.4|244.9|244.7|244.9|244.7|244.4|244.4|110029
1605025210000|2020-11-10 16:20:10|||||||||500
1605025220000|2020-11-10 16:20:20|||||||||1
1605025230000|2020-11-10 16:20:30|245|244.8|245|244.8|245|244.8|245|244.8|1588
1605025240000|2020-11-10 16:20:40|244.9|244.9|244.8|244.7|244.9|244.9|244.8|244.7|22790
1605025250000|2020-11-10 16:20:50|||||||||800
1605025260000|2020-11-10 16:21:00|244.9|244.8|245|244.8|245|244.8|244.9|244.8|6985
1605025270000|2020-11-10 16:21:10|244.9||245||245||244.9||7068
1605025280000|2020-11-10 16:21:20|244.9|244.9|245|244.9|245|244.9|244.9|244.8|9513
1605025290000|2020-11-10 16:21:30|||||||||5651
1605025300000|2020-11-10 16:21:40|245.1|245|245.1|245|245.1|245|245|244.9|78672
1605025320000|2020-11-10 16:22:00|245|244.9|244.9|244.8|245|244.9|244.9|244.7|34812
1605025330000|2020-11-10 16:22:10|244.8|244.7|244.7|244.5|244.8|244.7|244.7|244.5|16021
1605025340000|2020-11-10 16:22:20|244.6||244.6||244.6||244.6||923
1605025350000|2020-11-10 16:22:30|||||||||6600
1605025380000|2020-11-10 16:23:00|||||||||13551
1605025390000|2020-11-10 16:23:10|||||||||7642
1605025400000|2020-11-10 16:23:20||244.4||244.5||244.5||244.4|9632
1605025410000|2020-11-10 16:23:30|244.5|244.4|244.5|244.4|244.6|244.4|244.5|244.4|6495
1605025420000|2020-11-10 16:23:40|244.4|244.3|244.5|244.4|244.5|244.4|244.4|244.2|27537
1605025430000|2020-11-10 16:23:50|||||||||1044
1605025440000|2020-11-10 16:24:00|||||||||29800
1605025450000|2020-11-10 16:24:10|244.6||244.6||244.6||244.5||10341
1605025460000|2020-11-10 16:24:20|244.5||244.5||244.5||244.5||0
1605025470000|2020-11-10 16:24:30|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|31325
1605025490000|2020-11-10 16:24:50|244.7|244.6|244.7|244.6|244.7|244.6|244.6|244.6|12427
1605025500000|2020-11-10 16:25:00||244.5||244.5||244.6||244.5|11472
1605025510000|2020-11-10 16:25:10||244.6||244.6||244.6||244.6|1339
1605025530000|2020-11-10 16:25:30|244.8|244.7|244.8|244.6|244.8|244.7|244.7|244.6|16481
1605025550000|2020-11-10 16:25:50|244.7||244.8||244.8||244.7||3537
1605025560000|2020-11-10 16:26:00|||||||||1645
1605025570000|2020-11-10 16:26:10|||||||||1000
1605025580000|2020-11-10 16:26:20|244.9|244.7|244.9|244.7|244.9|244.7|244.9|244.7|40432
1605025590000|2020-11-10 16:26:30||244.8||244.8||244.8||244.7|12419
1605025600000|2020-11-10 16:26:40|245|244.9|245|244.8|245|244.9|245|244.8|1311
1605025610000|2020-11-10 16:26:50|245.1|244.9|245.1|244.9|245.1|244.9|245.1|244.9|24662
1605025620000|2020-11-10 16:27:00|245|245|245.1|245|245.1|245|245|244.9|9751
1605025630000|2020-11-10 16:27:10|245|244.9|245|244.9|245.1|245|245|244.9|21826
1605025640000|2020-11-10 16:27:20|||||||||5916
1605025670000|2020-11-10 16:27:50|||||||||925
1605025680000|2020-11-10 16:28:00|245.1|245|245|244.9|245.1|245|245|244.9|28245
1605025700000|2020-11-10 16:28:20|245.1|245|245.1|245|245.1|245|245.1|245|29845
1605025710000|2020-11-10 16:28:30|||||||||1800
1605025720000|2020-11-10 16:28:40|245|244.9|245|244.9|245.1|245|245|244.9|33906
1605025730000|2020-11-10 16:28:50|||||||||2556
1605025740000|2020-11-10 16:29:00|244.9|244.8|245.2|245.1|245.4|245.3|244.9|244.8|140725
1605025750000|2020-11-10 16:29:10||245||245||245.1||245|12850
1605025760000|2020-11-10 16:29:20|245.1|244.9|245.1|244.9|245.1|244.9|245.1|244.9|44444
1605025770000|2020-11-10 16:29:30|245.2|245|245.5|245.3|245.6|245.5|245.2|245|123461
1605025780000|2020-11-10 16:29:40|245.4|245.4|245.4|245.1|245.6|245.4|245.3|245.1|27680
1605025790000|2020-11-10 16:29:50|245.5|245.2|245.4|245.2|245.5|245.3|245.4|245.2|2286
1605081620000|2020-11-11 08:00:20|243.8|243.3|244|243.5|244|243.6|243.5|243.2|493642
1605081630000|2020-11-11 08:00:30|243.9|243.6|244.3|244|244.5|244.1|243.9|243.6|24056
1605081640000|2020-11-11 08:00:40|244.4|244.1|244.5|244.2|244.6|244.5|244.4|244.1|15514
1605081670000|2020-11-11 08:01:10|||||||||1000
1605081690000|2020-11-11 08:01:30|244.4|244.3|244.4|244.1|244.5|244.3|244.3|244.1|19723
1605081700000|2020-11-11 08:01:40|244.3|244.2|244.5|244.2|244.5|244.3|244.3|244.2|9128
1605081710000|2020-11-11 08:01:50|244.4|244.1|244.4|244.1|244.4|244.1|244.4|244.1|0
1605081720000|2020-11-11 08:02:00|244.5|244.2|244.5|244.2|244.5|244.2|244.5|244.2|0
1605081740000|2020-11-11 08:02:20|244.4|244.1|244.4|244.1|244.5|244.3|244.4|244|4493
1605081750000|2020-11-11 08:02:30|244.3||244.3||244.3||244.3||9927
1605081760000|2020-11-11 08:02:40|244.2|243.9|244.1|243.9|244.2|244|244.1|243.9|9332
1605081770000|2020-11-11 08:02:50|244|243.8|244|243.8|244.2|243.8|243.8|243.7|89695
1605081780000|2020-11-11 08:03:00|244.1|243.9|243.9|243.8|244.1|243.9|243.8|243.7|16583
1605081790000|2020-11-11 08:03:10|243.8|243.7|243.5|243.3|243.9|243.7|243.5|243.3|9496
1605081800000|2020-11-11 08:03:20|243.4|243.2|243.3|243|243.5|243.2|243|242.9|67482
1605081810000|2020-11-11 08:03:30|243.2|243.1|243|242.8|243.3|243.1|242.8|242.7|98898
1605081820000|2020-11-11 08:03:40|243.1|242.9|243|242.8|243.1|242.9|243|242.8|19245
1605081840000|2020-11-11 08:04:00|242.9||242.9||243||242.9||13305
1605081850000|2020-11-11 08:04:10|242.8|242.7|242.9|242.6|242.9|242.8|242.8|242.6|12091
1605081860000|2020-11-11 08:04:20|242.8|242.7|242.9|242.7|242.9|242.7|242.7|242.6|8432
1605081870000|2020-11-11 08:04:30|242.8||242.9||242.9||242.8||4079
1605081880000|2020-11-11 08:04:40|243|242.8|243.4|243.1|243.5|243.1|243|242.8|29539
1605081890000|2020-11-11 08:04:50|243.3|243|243.2|243.1|243.4|243.1|243.2|243|7776
1605081900000|2020-11-11 08:05:00|243.3|243.2|243.5|243.4|244|243.7|243.3|243.2|138619
1605081910000|2020-11-11 08:05:10|243.6|243.3|243.8|243.5|243.8|243.5|243.5|243.3|23774
1605081920000|2020-11-11 08:05:20|243.7||243.7||243.7||243.7||3275
1605081930000|2020-11-11 08:05:30|243.8|243.6|243.7|243.5|243.8|243.6|243.7|243.5|100
1605081940000|2020-11-11 08:05:40|243.6|243.4|243.5|243.3|243.7|243.4|243.5|243.3|5848
1605081950000|2020-11-11 08:05:50|243.4|243.2|242.9|242.8|243.4|243.2|242.9|242.8|10099
1605081960000|2020-11-11 08:06:00|243|242.7|243.1|242.9|243.2|243|243|242.7|27895
1605081970000|2020-11-11 08:06:10|243.2|243|243.5|243.2|243.5|243.2|243.2|242.9|10692
1605081980000|2020-11-11 08:06:20|243.4|243.1|243.3|243.1|243.4|243.2|243.3|243.1|0
1605081990000|2020-11-11 08:06:30|243.4|243.2|243.3|243.1|243.4|243.2|243.3|243.1|15085
1605082000000|2020-11-11 08:06:40|243.2||243.3||243.3||243.2||2500
1605082010000|2020-11-11 08:06:50||243.2||243.1||243.2||243.1|2500
1605082020000|2020-11-11 08:07:00|243.4|243.2|243.4|243.3|243.5|243.3|243.3|243.2|48530
1605082030000|2020-11-11 08:07:10|243.3|243|243.3|243|243.4|243.2|243.1|243|58404
1605082040000|2020-11-11 08:07:20|243.2|242.9|243.1|242.9|243.2|242.9|243|242.8|16154
1605082050000|2020-11-11 08:07:30|243.2||243.2||243.2||243.2||0
1605082060000|2020-11-11 08:07:40|243.1|243|243.2|243|243.2|243|243.1|242.9|4479
1605082070000|2020-11-11 08:07:50|243.1|242.9|243|242.8|243.2|243|242.9|242.8|23259
1605082080000|2020-11-11 08:08:00|242.9||243||243||242.9||0
1605082090000|2020-11-11 08:08:10|242.9|242.7|242.9|242.7|242.9|242.7|242.9|242.7|3203
1605082100000|2020-11-11 08:08:20|242.8|242.6|242.8|242.6|242.8|242.7|242.7|242.6|10399
1605082110000|2020-11-11 08:08:30|243|242.7|243|242.9|243|242.9|243|242.6|71848
1605082120000|2020-11-11 08:08:40|243.1||243.1||243.1||243.1||16402
1605082130000|2020-11-11 08:08:50|243|242.8|243|242.8|243|242.9|243|242.8|17361
1605082140000|2020-11-11 08:09:00|242.9|242.7|243|242.9|243|242.9|242.8|242.7|16871
1605082150000|2020-11-11 08:09:10|243.1|243|243.4|243.3|243.4|243.3|243.1|243|23375
1605082160000|2020-11-11 08:09:20||243.2||243.2||243.3||243.2|0
1605082170000|2020-11-11 08:09:30|243.3|243.1|243.4|243.2|243.4|243.2|243.3|243.1|4532
1605082180000|2020-11-11 08:09:40|243.3|243.3|243.5|243.3|243.5|243.3|243.3|243.3|13355
1605082190000|2020-11-11 08:09:50|243.6|243.4|243.4|243.1|243.6|243.4|243.4|243.1|6168
1605082200000|2020-11-11 08:10:00|243.3||243.3||243.4||243.3||5834
1605082210000|2020-11-11 08:10:10|243.4|243.2|243.5|243.3|243.5|243.3|243.4|243.1|11531
1605082220000|2020-11-11 08:10:20|243.4|243.2|243.5|243.3|243.5|243.3|243.4|243.2|7363
1605082230000|2020-11-11 08:10:30|243.4|243.2|243.1|242.9|243.4|243.2|243.1|242.9|15644
1605082240000|2020-11-11 08:10:40|243|242.8|242.9|242.7|243.1|243|242.8|242.7|24547
1605082250000|2020-11-11 08:10:50|242.8|242.6|242.7|242.5|242.8|242.7|242.6|242.5|24548
1605082260000|2020-11-11 08:11:00|242.8|242.6|242.9|242.7|242.9|242.8|242.8|242.6|8744
1605082270000|2020-11-11 08:11:10|242.8|242.8|243.3|243.1|243.3|243.2|242.8|242.7|50068
1605082280000|2020-11-11 08:11:20|243.4|243.2|243.4|243.2|243.5|243.2|243.4|243.1|19973
1605082290000|2020-11-11 08:11:30|243.5|243.3|243.7|243.5|243.7|243.5|243.5|243.3|49047
1605082300000|2020-11-11 08:11:40|243.6|243.6|243.7|243.5|243.9|243.8|243.6|243.4|76069
1605082310000|2020-11-11 08:11:50|243.8|243.6|243.8|243.6|243.9|243.7|243.7|243.6|39415
1605082320000|2020-11-11 08:12:00|243.9|243.7|243.9|243.8|243.9|243.8|243.8|243.7|25843
1605082330000|2020-11-11 08:12:10|243.8|243.7|243.8|243.7|243.8|243.8|243.8|243.7|22972
1605082340000|2020-11-11 08:12:20|243.7|243.6|243.9|243.8|243.9|243.8|243.7|243.6|9899
1605082350000|2020-11-11 08:12:30|244|243.9|244.1|244|244.3|244.1|244|243.9|16548
1605082360000|2020-11-11 08:12:40|244|243.9|244|243.9|244.1|244|243.9|243.8|12411
1605082370000|2020-11-11 08:12:50|244.1|243.8|244.1|243.9|244.1|243.9|244.1|243.8|8553
1605082380000|2020-11-11 08:13:00|244.2|244|244.3|244.2|244.3|244.2|244.2|244|6658
1605082390000|2020-11-11 08:13:10|244.4|244.3|244.3|244.1|244.4|244.3|244.3|244.1|11762
1605082400000|2020-11-11 08:13:20|244.4|244.2|244.4|244.2|244.4|244.2|244.4|244.2|4224
1605082410000|2020-11-11 08:13:30|244.3|244.1|244.2|244.1|244.3|244.1|244.2|244.1|6549
1605082420000|2020-11-11 08:13:40|244.3|244.2|244.4|244.3|244.5|244.4|244.3|244.2|57724
1605082430000|2020-11-11 08:13:50|244.5|244.4|244.6|244.5|244.6|244.5|244.5|244.4|24541
1605082440000|2020-11-11 08:14:00|244.7|244.4|244.5|244.4|244.7|244.4|244.5|244.4|17084
1605082450000|2020-11-11 08:14:10|244.4|244.3|244.5|244.4|244.5|244.4|244.4|244.3|15839
1605082460000|2020-11-11 08:14:20|244.4|244.3|244.6|244.4|244.6|244.4|244.4|244.3|30561
1605082470000|2020-11-11 08:14:30|244.7|244.5|244.7|244.6|244.7|244.6|244.7|244.5|9097
1605082480000|2020-11-11 08:14:40|244.6|244.5|244.6|244.4|244.7|244.5|244.5|244.4|3998
1605082490000|2020-11-11 08:14:50|244.7|244.5|244.7|244.6|244.7|244.6|244.6|244.5|22667
1605082500000|2020-11-11 08:15:00|244.6|244.5|244.7|244.6|244.7|244.6|244.6|244.5|1888
1605082510000|2020-11-11 08:15:10|244.8|244.7|244.7|244.6|244.8|244.7|244.7|244.6|10597
1605082520000|2020-11-11 08:15:20|244.8|244.7|244.8|244.7|244.9|244.8|244.8|244.7|17001
1605082530000|2020-11-11 08:15:30|244.9|244.6|244.8|244.7|244.9|244.7|244.7|244.6|6076
1605082540000|2020-11-11 08:15:40|244.7|244.6|244.9|244.7|244.9|244.7|244.7|244.6|4408
1605082550000|2020-11-11 08:15:50|244.8|244.8|245.1|245|245.1|245|244.8|244.7|37002
1605082560000|2020-11-11 08:16:00|245|244.9|244.8|244.7|245|244.9|244.8|244.7|2236
1605082570000|2020-11-11 08:16:10|244.7|244.6|244.8|244.7|244.8|244.7|244.7|244.6|5099
1605082580000|2020-11-11 08:16:20|244.7|244.6|244.7|244.5|244.7|244.6|244.6|244.5|6589
1605082590000|2020-11-11 08:16:30|244.6|244.6|244.7|244.6|244.7|244.6|244.6|244.6|0
1605082600000|2020-11-11 08:16:40|244.8|244.7|244.8|244.6|244.8|244.7|244.7|244.6|18943
1605082610000|2020-11-11 08:16:50|244.7|244.5|244.7|244.6|244.9|244.8|244.6|244.5|42260
1605082620000|2020-11-11 08:17:00|244.8|244.7|244.7|244.6|244.8|244.7|244.7|244.6|5861
1605082630000|2020-11-11 08:17:10|244.6|244.5|244.6|244.5|244.7|244.5|244.6|244.5|0
1605082650000|2020-11-11 08:17:30|244.7|244.6|244.6|244.5|244.7|244.6|244.6|244.5|1547
1605082660000|2020-11-11 08:17:40|244.5|244.4|244.3|244.2|244.6|244.5|244.3|244.2|41924
1605082670000|2020-11-11 08:17:50|244.2|244.1|244.5|244.4|244.6|244.5|244.2|244.1|59833
1605082680000|2020-11-11 08:18:00|244.4|244.3|244.4|244.3|244.5|244.4|244.4|244.3|1532
1605082690000|2020-11-11 08:18:10|244.5|244.2|244.3|244.2|244.5|244.2|244.3|244.1|5687
1605082700000|2020-11-11 08:18:20|244.4|244.3|244.4|244.2|244.5|244.4|244.4|244.2|30190
1605082710000|2020-11-11 08:18:30|244.3|244.3|244.4|244.2|244.4|244.3|244.3|244.2|3000
1605082720000|2020-11-11 08:18:40|244.3|244.1|244.1|244|244.3|244.1|244.1|244|5474
1605082730000|2020-11-11 08:18:50|244.2|244.1|244.2|244|244.2|244.1|244.2|244|7511
1605082740000|2020-11-11 08:19:00|244.1|243.9|244|243.9|244.1|244|244|243.9|8679
1605082750000|2020-11-11 08:19:10||243.8||243.8||243.9||243.8|0
1605082760000|2020-11-11 08:19:20|243.9|243.7|243.9|243.7|243.9|243.8|243.8|243.7|4996
1605082770000|2020-11-11 08:19:30|243.8|243.6|243.8|243.7|243.9|243.8|243.7|243.6|9975
1605082780000|2020-11-11 08:19:40|243.9|243.8|244|243.9|244|243.9|243.8|243.7|36466
1605082790000|2020-11-11 08:19:50|244.1|244|244.1|243.9|244.1|244|244|243.9|17917
1605082800000|2020-11-11 08:20:00|244||244||244.1||244||0
1605082810000|2020-11-11 08:20:10|244.1|244|243.9|243.8|244.1|244|243.9|243.8|13986
1605082820000|2020-11-11 08:20:20|244|243.9|243.9|243.8|244|243.9|243.9|243.8|10416
1605082830000|2020-11-11 08:20:30|243.8|243.7|244|243.9|244|243.9|243.8|243.7|39035
1605082840000|2020-11-11 08:20:40|243.9|243.8|243.8|243.7|243.9|243.8|243.8|243.6|7459
1605082850000|2020-11-11 08:20:50|243.9|243.8|243.8|243.7|243.9|243.8|243.8|243.7|23635
1605082860000|2020-11-11 08:21:00|243.9|243.8|243.8|243.7|243.9|243.8|243.8|243.7|15690
1605082870000|2020-11-11 08:21:10|243.9|243.8|243.9|243.8|244|243.9|243.9|243.8|10788
1605082880000|2020-11-11 08:21:20|244||244||244||243.9||600
1605082890000|2020-11-11 08:21:30|244.1|243.9|244.2|244.1|244.2|244.1|244|243.9|34564
1605082900000|2020-11-11 08:21:40|244.3|244.2|244.4|244.2|244.4|244.3|244.2|244.1|14045
1605082910000|2020-11-11 08:21:50|244.3|244.1|244.2|244|244.4|244.1|244.1|244|23363
1605082920000|2020-11-11 08:22:00|244.1|244.1|244.1|243.9|244.2|244.1|244|243.9|47859
1605082930000|2020-11-11 08:22:10|244|244|244.2|244|244.4|244.3|244|244|54784
1605082940000|2020-11-11 08:22:20|244.1|244.1|244.1|244|244.2|244.1|244.1|244|12300
1605082950000|2020-11-11 08:22:30|244.2|244.1|244.1|244|244.2|244.1|244.1|244|13437
1605082960000|2020-11-11 08:22:40|244|243.9|243.9|243.8|244|243.9|243.8|243.7|22329
1605082970000|2020-11-11 08:22:50|244|243.9|244|243.9|244.1|244|243.9|243.9|18928
1605082980000|2020-11-11 08:23:00|244.1|244|244.1|243.9|244.1|244|244.1|243.9|4078
1605083000000|2020-11-11 08:23:20|244|243.8|243.9|243.8|244|243.8|243.9|243.8|14176
1605083020000|2020-11-11 08:23:40|243.8|243.7|244|243.8|244|243.9|243.8|243.7|15828
1605083030000|2020-11-11 08:23:50|244.1|243.9|244|243.9|244.1|244|244|243.9|16502
1605083040000|2020-11-11 08:24:00|244.1|244|244.1|243.9|244.1|244|244.1|243.9|17380
1605083050000|2020-11-11 08:24:10|244.2|244|244.1|244|244.2|244.1|244.1|244|5946
1605083060000|2020-11-11 08:24:20|244|243.9|244|243.9|244|243.9|244|243.9|5546
1605083070000|2020-11-11 08:24:30|243.9|243.8|243.9|243.8|244|243.8|243.8|243.7|35505
1605083080000|2020-11-11 08:24:40|244|243.9|243.8|243.7|244|243.9|243.8|243.7|26960
1605083100000|2020-11-11 08:25:00|243.7|243.6|243.8|243.6|243.9|243.8|243.7|243.6|48071
1605083110000|2020-11-11 08:25:10||243.7||243.7||243.7||243.7|2000
1605083120000|2020-11-11 08:25:20|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|5166
1605083130000|2020-11-11 08:25:30|244|243.9|243.9|243.8|244|243.9|243.9|243.8|20153
1605083140000|2020-11-11 08:25:40|244|243.9|244|243.9|244|243.9|244|243.9|0
1605083150000|2020-11-11 08:25:50|244.1|244|244.2|244.1|244.2|244.1|244|243.9|28782
1605083160000|2020-11-11 08:26:00|244.1|244|244.2|244.1|244.2|244.1|244.1|244|8700
1605083190000|2020-11-11 08:26:30|244.1|244|244.1|244|244.1|244|244.1|244|4731
1605083200000|2020-11-11 08:26:40|244.2|244.1|244.2|244.1|244.2|244.1|244.1|244|18099
1605083210000|2020-11-11 08:26:50|244.1|244|244.1|244|244.2|244|244.1|244|1210
1605083230000|2020-11-11 08:27:10|244.2|244.1|244.3|244.1|244.3|244.2|244.2|244.1|19319
1605083240000|2020-11-11 08:27:20|244.2||244.3||244.3||244.2||2017
1605083250000|2020-11-11 08:27:30||244.2||244.2||244.2||244.2|0
1605083260000|2020-11-11 08:27:40|||||||||2000
1605083270000|2020-11-11 08:27:50|244.4|244.3|244.4|244.2|244.4|244.3|244.3|244.2|16767
1605083280000|2020-11-11 08:28:00|244.5|244.3|244.4|244.3|244.5|244.3|244.4|244.3|7197
1605083300000|2020-11-11 08:28:20|244.5|244.4|244.5|244.4|244.6|244.5|244.5|244.4|34715
1605083310000|2020-11-11 08:28:30|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.3|15869
1605083320000|2020-11-11 08:28:40|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|10915
1605083330000|2020-11-11 08:28:50|244.4|244.3|244.3|244.2|244.4|244.3|244.3|244.2|4269
1605083340000|2020-11-11 08:29:00|244.2|244.1|244.2|244|244.2|244.2|244.2|244|5327
1605083350000|2020-11-11 08:29:10|244.1|243.9|244.1|243.9|244.1|243.9|244|243.9|7055
1605083370000|2020-11-11 08:29:30||244||244||244||244|2000
1605083380000|2020-11-11 08:29:40|244|243.9|244|243.9|244|243.9|244|243.9|10157
1605083390000|2020-11-11 08:29:50|||||||||2000
1605083400000|2020-11-11 08:30:00|244.1|244|244.2|244.1|244.3|244.2|244.1|244|22757
1605083410000|2020-11-11 08:30:10|244.1|244|244.2|244|244.2|244|244.1|244|3258
1605083420000|2020-11-11 08:30:20|244.1|243.9|244.1|243.9|244.1|243.9|244|243.9|2115
1605083430000|2020-11-11 08:30:30|244|243.8|243.9|243.8|244|243.8|243.9|243.8|10335
1605083440000|2020-11-11 08:30:40|244|243.9|244|243.9|244|243.9|244|243.9|1345
1605083450000|2020-11-11 08:30:50|244.1|244|244.1|244|244.1|244|244.1|244|7154
1605083460000|2020-11-11 08:31:00|244|243.9|244.1|244|244.1|244|244|243.9|5436
1605083470000|2020-11-11 08:31:10|244|243.9|243.9|243.8|244|243.9|243.9|243.8|8811
1605083480000|2020-11-11 08:31:20|243.8|243.7|243.9|243.7|243.9|243.7|243.8|243.7|8192
1605083490000|2020-11-11 08:31:30||243.8||243.8||243.8||243.8|0
1605083500000|2020-11-11 08:31:40|243.8|243.7|243.8|243.7|243.9|243.7|243.7|243.6|12571
1605083510000|2020-11-11 08:31:50|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|1029
1605083520000|2020-11-11 08:32:00|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.6|17892
1605083530000|2020-11-11 08:32:10|243.8||243.7||243.8||243.7||13282
1605083540000|2020-11-11 08:32:20|243.8|243.7|243.8|243.7|243.9|243.8|243.7|243.6|15988
1605083550000|2020-11-11 08:32:30|243.7|243.6|243.6|243.5|243.7|243.6|243.6|243.5|6866
1605083560000|2020-11-11 08:32:40|243.5|243.4|243.5|243.4|243.6|243.5|243.5|243.4|3086
1605083570000|2020-11-11 08:32:50|243.4|243.3|243.5|243.3|243.5|243.4|243.4|243.3|3118
1605083580000|2020-11-11 08:33:00||243.2||243.3||243.3||243.2|0
1605083590000|2020-11-11 08:33:10|243.4||243.4||243.4||243.4||13469
1605083600000|2020-11-11 08:33:20|243.3|243.2|243.3|243.2|243.4|243.2|243.3|243.2|1494
1605083610000|2020-11-11 08:33:30|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|7607
1605083620000|2020-11-11 08:33:40|243.5|243.4|243.5|243.3|243.5|243.4|243.5|243.3|6754
1605083630000|2020-11-11 08:33:50|243.4|243.2|243.4|243.3|243.4|243.3|243.3|243.2|13748
1605083640000|2020-11-11 08:34:00|243.5|243.4|243.4|243.3|243.5|243.4|243.4|243.3|9441
1605083650000|2020-11-11 08:34:10|243.3|243.2|243.3|243.2|243.4|243.3|243.3|243.2|25203
1605083670000|2020-11-11 08:34:30|243.4|243.3|243.5|243.4|243.5|243.4|243.4|243.3|11431
1605083690000|2020-11-11 08:34:50|243.6|243.5|243.6|243.5|243.6|243.5|243.5|243.4|5031
1605083700000|2020-11-11 08:35:00|243.5|243.4|243.6|243.5|243.6|243.5|243.5|243.4|11196
1605083710000|2020-11-11 08:35:10|243.7|243.6|243.6|243.4|243.7|243.6|243.5|243.4|18663
1605083720000|2020-11-11 08:35:20|243.5|243.3|243.4|243.3|243.5|243.3|243.4|243.3|14021
1605083730000|2020-11-11 08:35:30|243.3|243.2|243.4|243.2|243.4|243.2|243.3|243.2|15909
1605083740000|2020-11-11 08:35:40|243.3|243.1|243.2|243.1|243.3|243.2|243.2|243.1|12225
1605083750000|2020-11-11 08:35:50|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|42939
1605083760000|2020-11-11 08:36:00|243.3|243.2|243.2|243.1|243.3|243.2|243.1|243|108955
1605083770000|2020-11-11 08:36:10|243.1|243|243.3|243.1|243.3|243.2|243.1|243|34481
1605083780000|2020-11-11 08:36:20|243.2|243|243.1|242.9|243.3|243.1|243.1|242.9|33768
1605083790000|2020-11-11 08:36:30|243|243|242.9|242.8|243|243|242.9|242.8|13988
1605083810000|2020-11-11 08:36:50|243|242.9|243|242.9|243|242.9|243|242.9|18073
1605083820000|2020-11-11 08:37:00|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.8|5078
1605083830000|2020-11-11 08:37:10|243|242.9|243.1|243|243.1|243|243|242.9|7800
1605083840000|2020-11-11 08:37:20|243|242.9|243.1|243|243.1|243|243|242.9|3501
1605083850000|2020-11-11 08:37:30|243|242.9|243.1|243|243.1|243|243|242.9|5198
1605083860000|2020-11-11 08:37:40|243.2|243.1|243.2|243|243.2|243.1|243.1|243|13867
1605083870000|2020-11-11 08:37:50|243.1|242.9|243.1|243|243.1|243|243.1|242.9|9984
1605083880000|2020-11-11 08:38:00|243.2|243.1|243.1|243|243.2|243.1|243.1|243|7393
1605083890000|2020-11-11 08:38:10|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|7988
1605083900000|2020-11-11 08:38:20|243.4|243.3|243.4|243.2|243.4|243.3|243.3|243.2|8182
1605083910000|2020-11-11 08:38:30|243.3|243.1|243.1|243|243.3|243.1|243.1|243|30464
1605083920000|2020-11-11 08:38:40|243|242.9|243.1|243|243.1|243|243|242.9|2464
1605083930000|2020-11-11 08:38:50|||||||||2464
1605083940000|2020-11-11 08:39:00|243.2|243.1|243.1|243|243.2|243.1|243|242.9|7534
1605083950000|2020-11-11 08:39:10|243.2|243.1|243.1|243|243.2|243.1|243.1|243|4361
1605083960000|2020-11-11 08:39:20|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|5982
1605083970000|2020-11-11 08:39:30|243.1|243|243.2|243|243.2|243|243.1|243|0
1605083980000|2020-11-11 08:39:40|243.3|243.1|243.3|243.1|243.3|243.2|243.2|243.1|14990
1605083990000|2020-11-11 08:39:50|243.2||243.2||243.2||243.2||0
1605084000000|2020-11-11 08:40:00|243.3|243.2|243.4|243.3|243.4|243.3|243.3|243.1|3045
1605084010000|2020-11-11 08:40:10|243.5|243.4|243.4|243.3|243.5|243.4|243.4|243.3|6155
1605084020000|2020-11-11 08:40:20|243.5||243.5||243.5||243.4||2500
1605084030000|2020-11-11 08:40:30|243.6|243.4|243.6|243.4|243.6|243.5|243.6|243.4|15974
1605084040000|2020-11-11 08:40:40|243.5|243.3|243.4|243.3|243.5|243.3|243.4|243.3|9433
1605084050000|2020-11-11 08:40:50|243.3|243.2|243.3|243.2|243.4|243.3|243.3|243.2|8442
1605084060000|2020-11-11 08:41:00|243.2|243.1|243.1|243|243.2|243.1|243.1|243|1635
1605084070000|2020-11-11 08:41:10|243|242.9|243|242.8|243.1|242.9|242.9|242.8|11026
1605084080000|2020-11-11 08:41:20|243.1|242.9|243.2|243|243.2|243.1|243.1|242.9|18725
1605084090000|2020-11-11 08:41:30|243.1||243.2||243.2||243.1||1500
1605084100000|2020-11-11 08:41:40|243.3|243.1|243.3|243.2|243.3|243.2|243.3|243.1|6303
1605084110000|2020-11-11 08:41:50|243.4|243.3|243.2|243.1|243.4|243.3|243.2|243.1|66280
1605084120000|2020-11-11 08:42:00|243.3|243.2|243.4|243.3|243.4|243.3|243.3|243.1|4772
1605084140000|2020-11-11 08:42:20|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|6287
1605084150000|2020-11-11 08:42:30|243.4|243.3|243.4|243.3|243.4|243.3|243.3|243.2|23946
1605084160000|2020-11-11 08:42:40||243.2||243.2||243.2||243.2|4000
1605084170000|2020-11-11 08:42:50|243.3||243.4||243.4||243.3||3104
1605084180000|2020-11-11 08:43:00|243.5|243.3|243.5|243.4|243.5|243.4|243.5|243.3|14032
1605084190000|2020-11-11 08:43:10|243.6|243.3|243.6|243.4|243.6|243.5|243.5|243.3|19649
1605084200000|2020-11-11 08:43:20|243.5|243.5|243.5|243.4|243.5|243.5|243.4|243.3|57332
1605084210000|2020-11-11 08:43:30|243.3|243.2|243.2|243|243.5|243.3|243.1|243|165899
1605084220000|2020-11-11 08:43:40|243.3|243.1|243.3|243.1|243.3|243.2|243.3|243.1|7446
1605084230000|2020-11-11 08:43:50|243.2|243|243.2|243.1|243.2|243.1|243.1|243|15065
1605084240000|2020-11-11 08:44:00|243.1|243|243.2|243|243.2|243.1|243|242.8|42110
1605084250000|2020-11-11 08:44:10|243.1||243.2||243.2||243.1||10000
1605084260000|2020-11-11 08:44:20|243.1|243.1|243.2|243|243.2|243.1|243.1|243|6076
1605084270000|2020-11-11 08:44:30|243.1||243.2||243.2||243.1||0
1605084280000|2020-11-11 08:44:40|243.1|243.1|243.1|243|243.2|243.1|243.1|243|19991
1605084290000|2020-11-11 08:44:50|243|242.9|243.1|242.9|243.1|242.9|243|242.9|3557
1605084300000|2020-11-11 08:45:00|243|243|243|242.9|243|243|243|242.9|11203
1605084310000|2020-11-11 08:45:10|242.9|242.8|243|242.9|243|242.9|242.9|242.8|9964
1605084320000|2020-11-11 08:45:20|242.9|242.8|243|242.8|243|242.9|242.9|242.8|8905
1605084330000|2020-11-11 08:45:30||242.9||242.9||242.9||242.9|4868
1605084340000|2020-11-11 08:45:40|242.9|242.8|242.8|242.7|243|242.9|242.8|242.7|33429
1605084350000|2020-11-11 08:45:50|242.7|242.6|242.8|242.7|242.8|242.7|242.7|242.6|13345
1605084360000|2020-11-11 08:46:00|242.9|242.8|242.8|242.7|242.9|242.8|242.8|242.7|21709
1605084370000|2020-11-11 08:46:10|242.9|242.8|243|242.9|243|242.9|242.9|242.8|10947
1605084390000|2020-11-11 08:46:30|243.1|243|243|242.9|243.1|243|243|242.9|69001
1605084400000|2020-11-11 08:46:40|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.8|13622
1605084410000|2020-11-11 08:46:50|242.8|242.7|242.9|242.7|242.9|242.7|242.8|242.7|12280
1605084420000|2020-11-11 08:47:00|242.8|242.8|243|242.9|243|242.9|242.8|242.8|41323
1605084430000|2020-11-11 08:47:10|242.9|242.8|243|242.9|243|242.9|242.9|242.8|7344
1605084440000|2020-11-11 08:47:20|243.1|243|243.1|242.9|243.1|243|243|242.9|13865
1605084460000|2020-11-11 08:47:40|243|242.8|242.9|242.8|243|242.9|242.9|242.8|29023
1605084480000|2020-11-11 08:48:00|243|242.9|243.1|243|243.1|243|243|242.9|21403
1605084500000|2020-11-11 08:48:20|243|242.9|243.1|243|243.1|243|243|242.9|5456
1605084510000|2020-11-11 08:48:30|243.2|243.1|243|242.9|243.2|243.1|243|242.9|9731
1605084520000|2020-11-11 08:48:40|242.9|242.8|243|242.9|243|242.9|242.9|242.8|7903
1605084530000|2020-11-11 08:48:50|242.9|242.8|242.9|242.8|243|242.9|242.9|242.8|11809
1605084540000|2020-11-11 08:49:00|||||||||4411
1605084550000|2020-11-11 08:49:10|243|242.9|243|242.9|243|242.9|243|242.8|3956
1605084560000|2020-11-11 08:49:20|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.8|10258
1605084570000|2020-11-11 08:49:30|||||||||2464
1605084590000|2020-11-11 08:49:50|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|4082
1605084600000|2020-11-11 08:50:00|242.9|242.8|242.9|242.8|242.9|242.8|242.8|242.7|22210
1605084610000|2020-11-11 08:50:10|||||||||500
1605084620000|2020-11-11 08:50:20|242.8|242.7|242.8|242.7|242.9|242.7|242.8|242.7|6479
1605084630000|2020-11-11 08:50:30|242.9||242.8||242.9||242.8||0
1605084640000|2020-11-11 08:50:40|||||||||8621
1605084650000|2020-11-11 08:50:50|242.7|242.6|242.8|242.6|242.8|242.6|242.6|242.5|16291
1605084660000|2020-11-11 08:51:00|242.7|242.5|242.7|242.5|242.7|242.6|242.6|242.5|6031
1605084670000|2020-11-11 08:51:10|242.6|242.6|242.6|242.5|242.6|242.6|242.6|242.5|0
1605084680000|2020-11-11 08:51:20|242.5|242.4|242.6|242.5|242.6|242.5|242.5|242.4|4345
1605084690000|2020-11-11 08:51:30|242.7|242.6|242.7|242.5|242.7|242.6|242.7|242.5|17355
1605084700000|2020-11-11 08:51:40|242.8|242.6|242.8|242.7|242.8|242.7|242.8|242.6|4461
1605084710000|2020-11-11 08:51:50|242.7|242.6|242.7|242.6|242.8|242.7|242.7|242.6|8000
1605084720000|2020-11-11 08:52:00|242.6|242.5|242.6|242.5|242.6|242.5|242.6|242.5|8174
1605084730000|2020-11-11 08:52:10|242.7|242.6|242.5|242.4|242.7|242.6|242.4|242.3|43031
1605084740000|2020-11-11 08:52:20|242.4|242.3|242.3|242.2|242.5|242.3|242.3|242.2|21549
1605084770000|2020-11-11 08:52:50|||||||||1058
1605084780000|2020-11-11 08:53:00|||||||||2243
1605084790000|2020-11-11 08:53:10|242.4|242.3|242.5|242.4|242.5|242.4|242.4|242.3|14116
1605084800000|2020-11-11 08:53:20|||||||||83
1605084810000|2020-11-11 08:53:30|242.4|242.3|242.5|242.4|242.5|242.4|242.4|242.3|4687
1605084820000|2020-11-11 08:53:40|242.6|242.5|242.6|242.5|242.6|242.5|242.6|242.5|2932
1605084830000|2020-11-11 08:53:50|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|15236
1605084840000|2020-11-11 08:54:00|242.6|242.5|242.7|242.6|242.7|242.6|242.6|242.5|5558
1605084880000|2020-11-11 08:54:40|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|21781
1605084890000|2020-11-11 08:54:50|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|3
1605084900000|2020-11-11 08:55:00|242.8||242.7||242.8||242.7||4368
1605084910000|2020-11-11 08:55:10|242.8|242.5|242.6|242.5|242.8|242.5|242.6|242.5|5091
1605084920000|2020-11-11 08:55:20|242.5|242.4|242.6|242.5|242.6|242.5|242.5|242.4|3316
1605084930000|2020-11-11 08:55:30|242.5|242.4|242.5|242.4|242.5|242.4|242.5|242.4|6183
1605084940000|2020-11-11 08:55:40|242.6||242.6||242.6||242.6||0
1605084950000|2020-11-11 08:55:50|242.5|242.5|242.5|242.4|242.5|242.5|242.5|242.4|4900
1605084960000|2020-11-11 08:56:00|242.6|242.5|242.6|242.5|242.6|242.5|242.6|242.5|0
1605084970000|2020-11-11 08:56:10|242.7|242.6|242.8|242.6|242.8|242.7|242.7|242.6|35899
1605084980000|2020-11-11 08:56:20||242.7||242.7||242.7||242.7|0
1605085000000|2020-11-11 08:56:40|242.9|242.8|242.8|242.7|242.9|242.8|242.8|242.7|4479
1605085030000|2020-11-11 08:57:10|242.9|242.8|242.8|242.7|242.9|242.8|242.8|242.7|14790
1605085040000|2020-11-11 08:57:20|||||||||27886
1605085060000|2020-11-11 08:57:40|242.9|242.8|242.9|242.8|242.9|242.8|242.8|242.7|5980
1605085090000|2020-11-11 08:58:10|243|242.9|243|242.9|243|242.9|243|242.8|34944
1605085100000|2020-11-11 08:58:20|242.9|242.8|243.1|243|243.1|243|242.9|242.8|59577
1605085110000|2020-11-11 08:58:30|243|242.9|243.2|243|243.2|243.1|243|242.9|13557
1605085120000|2020-11-11 08:58:40||243.1||243||243.1||243|0
1605085130000|2020-11-11 08:58:50|243.1|243.1|243.1|243|243.1|243.1|243.1|243|4000
1605085140000|2020-11-11 08:59:00|243.2|243.1|243.3|243.2|243.3|243.2|243.1|243|20327
1605085150000|2020-11-11 08:59:10|243.2|243.1|243.4|243.3|243.5|243.3|243.2|243.1|10795
1605085160000|2020-11-11 08:59:20|||||||||5804
1605085180000|2020-11-11 08:59:40|243.3|243.2|243.3|243.2|243.4|243.2|243.3|243.2|6475
1605085190000|2020-11-11 08:59:50|243.2|243.1|243.3|243.1|243.3|243.1|243.2|243.1|4000
1605085200000|2020-11-11 09:00:00|243.4|243.2|243.4|243.3|243.5|243.4|243.4|243.2|14117
1605085230000|2020-11-11 09:00:30|243.5|243.4|243.7|243.6|243.7|243.6|243.5|243.4|33316
1605085240000|2020-11-11 09:00:40|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.6|27105
1605085250000|2020-11-11 09:00:50|243.6|243.5|243.6|243.5|243.7|243.6|243.6|243.5|3958
1605085260000|2020-11-11 09:01:00|243.7|243.6|243.6|243.5|243.7|243.6|243.6|243.5|9761
1605085270000|2020-11-11 09:01:10|243.7|243.6|243.6|243.5|243.7|243.6|243.6|243.5|4000
1605085280000|2020-11-11 09:01:20|243.7|243.6|243.7|243.6|243.7|243.6|243.6|243.5|8648
1605085290000|2020-11-11 09:01:30|243.6|243.5|243.6|243.5|243.6|243.6|243.6|243.5|0
1605085300000|2020-11-11 09:01:40|243.7|243.6|243.7|243.5|243.7|243.6|243.7|243.5|2053
1605085310000|2020-11-11 09:01:50|243.6|243.6|243.7|243.6|243.7|243.6|243.6|243.6|500
1605085340000|2020-11-11 09:02:20|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|1876
1605085350000|2020-11-11 09:02:30|243.7|243.6|243.6|243.5|243.7|243.6|243.6|243.5|2205
1605085360000|2020-11-11 09:02:40|||||||||2157
1605085380000|2020-11-11 09:03:00|243.5|243.4|243.4|243.3|243.5|243.4|243.4|243.3|10936
1605085390000|2020-11-11 09:03:10|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|7447
1605085400000|2020-11-11 09:03:20|243.1|243|243.2|243.1|243.2|243.1|243.1|243|1075
1605085410000|2020-11-11 09:03:30|243.1|243|243.1|243|243.2|243.1|243.1|243|9689
1605085420000|2020-11-11 09:03:40|243.2|243.1|243.1|243|243.2|243.1|243.1|243|0
1605085450000|2020-11-11 09:04:10|243.2|243.1|243.3|243.1|243.3|243.2|243.2|243.1|17570
1605085460000|2020-11-11 09:04:20|243.2|243|243.1|243|243.2|243|243.1|243|0
1605085470000|2020-11-11 09:04:30|243|242.9|243|242.9|243.1|243|243|242.9|13652
1605085480000|2020-11-11 09:04:40|243.1|243|243.2|243.1|243.2|243.1|243|242.9|8051
1605085500000|2020-11-11 09:05:00|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|5334
1605085510000|2020-11-11 09:05:10|243.4||243.3||243.4||243.3||16994
1605085520000|2020-11-11 09:05:20|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|6191
1605085530000|2020-11-11 09:05:30|243.4||243.4||243.4||243.4||0
1605085540000|2020-11-11 09:05:40|243.3||243.3||243.3||243.3||7449
1605085550000|2020-11-11 09:05:50|243.4|243.3|243.6|243.4|243.6|243.5|243.4|243.3|28474
1605085560000|2020-11-11 09:06:00|243.5|243.3|243.4|243.2|243.5|243.3|243.3|243.2|27090
1605085570000|2020-11-11 09:06:10||243.3||243.3||243.3||243.3|0
1605085580000|2020-11-11 09:06:20|||||||||1160
1605085610000|2020-11-11 09:06:50|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|8982
1605085630000|2020-11-11 09:07:10|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|6722
1605085650000|2020-11-11 09:07:30|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|4743
1605085660000|2020-11-11 09:07:40|243.2|243.1|243.2|243.1|243.3|243.2|243.2|243.1|2750
1605085680000|2020-11-11 09:08:00|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|6048
1605085690000|2020-11-11 09:08:10|243.1|243|243.2|243.1|243.2|243.1|243.1|243|7869
1605085700000|2020-11-11 09:08:20|||||||||3000
1605085720000|2020-11-11 09:08:40|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|5556
1605085730000|2020-11-11 09:08:50|243.1|243|243.2|243|243.2|243.1|243.1|243|9520
1605085740000|2020-11-11 09:09:00|243.1||243.1||243.1||243.1||0
1605085760000|2020-11-11 09:09:20|243.2|243.1|243.3|243.1|243.3|243.2|243.1|243.1|17162
1605085770000|2020-11-11 09:09:30|243.2|243.2|243.3|243.1|243.3|243.2|243.2|243.1|810
1605085790000|2020-11-11 09:09:50||243.2||243.2||243.2||243.2|0
1605085800000|2020-11-11 09:10:00|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|9523
1605085810000|2020-11-11 09:10:10|243.3|243.2|243.4|243.3|243.4|243.3|243.3|243.2|4688
1605085820000|2020-11-11 09:10:20|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|167
1605085830000|2020-11-11 09:10:30|243.2|243.1|243.2|243.1|243.3|243.2|243.1|243|17911
1605085840000|2020-11-11 09:10:40|243.1|243|243.2|243.1|243.2|243.1|243.1|243|7451
1605085850000|2020-11-11 09:10:50|243.3|243.2|243.4|243.2|243.4|243.2|243.3|243.2|997
1605085860000|2020-11-11 09:11:00|243.3||243.3||243.4||243.3||3088
1605085870000|2020-11-11 09:11:10|243.2|243.1|243.2|243.1|243.3|243.1|243.2|243.1|4262
1605085890000|2020-11-11 09:11:30|243.3|243.2|243.4|243.2|243.4|243.2|243.3|243.2|15544
1605085900000|2020-11-11 09:11:40|243.3|243.3|243.3|243.2|243.4|243.3|243.3|243.2|2502
1605085920000|2020-11-11 09:12:00|243.4|243.1|243.4|243.3|243.4|243.3|243.4|243.1|18562
1605085930000|2020-11-11 09:12:10|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|14126
1605085940000|2020-11-11 09:12:20|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|2486
1605085950000|2020-11-11 09:12:30|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|6539
1605085990000|2020-11-11 09:13:10|243.4|243.3|243.5|243.3|243.5|243.4|243.4|243.3|9654
1605086000000|2020-11-11 09:13:20||243.4||243.4||243.4||243.4|0
1605086040000|2020-11-11 09:14:00|243.4|243.3|243.1|243|243.4|243.3|243.1|243|157320
1605086060000|2020-11-11 09:14:20|243.2|243.1|243.2|243.1|243.3|243.2|243.1|243|39415
1605086070000|2020-11-11 09:14:30|||||||||1
1605086090000|2020-11-11 09:14:50|243.3||243.2||243.3||243.2||3547
1605086100000|2020-11-11 09:15:00|243.1|243|243.1|243|243.1|243|243.1|243|3131
1605086110000|2020-11-11 09:15:10|243|242.9|243|242.9|243|242.9|243|242.9|10113
1605086120000|2020-11-11 09:15:20|243.1|243|243|242.9|243.1|243|243|242.9|5987
1605086130000|2020-11-11 09:15:30|243.1|243|243.1|243|243.1|243|243.1|243|3513
1605086140000|2020-11-11 09:15:40|243.2|243.1|243.3|243.1|243.3|243.1|243.2|243.1|3647
1605086160000|2020-11-11 09:16:00|243.4|243.2|243.4|243.2|243.4|243.2|243.3|243.2|6787
1605086200000|2020-11-11 09:16:40|243.3|243.1|243.2|243|243.3|243.1|243.1|243|47024
1605086210000|2020-11-11 09:16:50|243.3|243.1|243.2|243|243.3|243.2|243.1|243|17384
1605086270000|2020-11-11 09:17:50|243.1|242.9|243.1|242.9|243.1|243|243|242.9|9981
1605086280000|2020-11-11 09:18:00|243|243|243.1|243|243.1|243|243|243|164
1605086290000|2020-11-11 09:18:10|243|242.9|243|242.9|243|242.9|243|242.9|3907
1605086310000|2020-11-11 09:18:30|242.9|242.8|242.9|242.8|243|242.9|242.8|242.7|55837
1605086320000|2020-11-11 09:18:40|243|242.9|242.9|242.8|243|242.9|242.9|242.7|55379
1605086340000|2020-11-11 09:19:00|243|242.9|243|242.9|243|242.9|243|242.9|9657
1605086350000|2020-11-11 09:19:10|242.9|242.8|242.9|242.8|243|242.8|242.9|242.8|7838
1605086360000|2020-11-11 09:19:20|243||242.9||243||242.9||0
1605086390000|2020-11-11 09:19:50|243|242.9|242.9|242.8|243|242.9|242.9|242.8|18366
1605086400000|2020-11-11 09:20:00|243|242.9|243|242.9|243|242.9|243|242.8|2500
1605086410000|2020-11-11 09:20:10|243.1|243|243.1|243|243.1|243|243.1|243|29346
1605086430000|2020-11-11 09:20:30|243.2||243.2||243.2||243.2||2614
1605086470000|2020-11-11 09:21:10|243.1|242.9|243.2|243.1|243.3|243.2|243|242.9|74137
1605086480000|2020-11-11 09:21:20|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|5681
1605086490000|2020-11-11 09:21:30|243.2|243.1|243.1|243|243.2|243.1|243.1|243|17697
1605086500000|2020-11-11 09:21:40|243|242.9|243|242.9|243|242.9|243|242.9|6449
1605086510000|2020-11-11 09:21:50|243.1|243|243|242.9|243.1|243|243|242.9|7044
1605086520000|2020-11-11 09:22:00|243.1|243|243.1|243|243.1|243|243.1|242.9|0
1605086530000|2020-11-11 09:22:10||242.9||243||243||242.9|0
1605086540000|2020-11-11 09:22:20|243|242.9|243|242.9|243|242.9|243|242.9|0
1605086550000|2020-11-11 09:22:30|243.1|243|243.1|243|243.1|243|243.1|243|8950
1605086570000|2020-11-11 09:22:50|243|242.9|243|242.9|243|242.9|243|242.9|7029
1605086610000|2020-11-11 09:23:30|243.1|243|243.1|243|243.1|243|243.1|243|13292
1605086620000|2020-11-11 09:23:40|243|242.9|243|242.9|243|242.9|243|242.9|14948
1605086640000|2020-11-11 09:24:00|243.1|243|243.1|243|243.1|243|243.1|243|3022
1605086650000|2020-11-11 09:24:10|243.2||243.1||243.2||243.1||3216
1605086660000|2020-11-11 09:24:20|243.2||243.1||243.2||243.1||0
1605086680000|2020-11-11 09:24:40|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|2313
1605086700000|2020-11-11 09:25:00|||||||||677
1605086730000|2020-11-11 09:25:30|243.4||243.4||243.4||243.4||7854
1605086740000|2020-11-11 09:25:40||243.3||243.3||243.3||243.3|10
1605086770000|2020-11-11 09:26:10|||||||||4785
1605086820000|2020-11-11 09:27:00|243.3|243.2|243.3|243.2|243.3|243.2|243.2|243.1|21219
1605086830000|2020-11-11 09:27:10|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|3748
1605086840000|2020-11-11 09:27:20|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|9363
1605086880000|2020-11-11 09:28:00|243.1|243|243.1|243|243.1|243|243.1|243|3842
1605086890000|2020-11-11 09:28:10|243.4|243.2|243.4|243.3|243.5|243.4|243.4|243.2|97226
1605086900000|2020-11-11 09:28:20|243.5|243.4|243.7|243.6|243.7|243.6|243.4|243.3|80583
1605086910000|2020-11-11 09:28:30|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.5|52141
1605086920000|2020-11-11 09:28:40|243.6|243.5|243.7|243.5|243.7|243.5|243.5|243.4|70239
1605086930000|2020-11-11 09:28:50|243.6|243.6|243.5|243.3|243.7|243.6|243.4|243.3|26469
1605086940000|2020-11-11 09:29:00|243.4|243.2|243.4|243.3|243.4|243.3|243.3|243.2|7300
1605086950000|2020-11-11 09:29:10|243.3|243.2|243.3|243.2|243.3|243.2|243.2|243.1|1762
1605087000000|2020-11-11 09:30:00|243.4|243.3|243.4|243.3|243.5|243.3|243.4|243.3|11117
1605087030000|2020-11-11 09:30:30|243.5|243.4|243.4|243.3|243.5|243.4|243.4|243.3|19257
1605087040000|2020-11-11 09:30:40|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|1698
1605087060000|2020-11-11 09:31:00|243.4|243.3|243.4|243.3|243.5|243.4|243.4|243.3|7240
1605087080000|2020-11-11 09:31:20|||||||||6932
1605087090000|2020-11-11 09:31:30|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|17731
1605087100000|2020-11-11 09:31:40|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|15017
1605087110000|2020-11-11 09:31:50|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|949
1605087120000|2020-11-11 09:32:00|||||||||4055
1605087130000|2020-11-11 09:32:10|243.6|243.5|243.8|243.7|243.8|243.7|243.6|243.5|36511
1605087140000|2020-11-11 09:32:20|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|7219
1605087150000|2020-11-11 09:32:30|243.6|243.5|243.7|243.6|243.8|243.7|243.6|243.5|25053
1605087190000|2020-11-11 09:33:10|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|1941
1605087200000|2020-11-11 09:33:20|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|1668
1605087220000|2020-11-11 09:33:40|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|8004
1605087240000|2020-11-11 09:34:00|243.7|243.6|243.8|243.6|243.8|243.6|243.7|243.6|4545
1605087250000|2020-11-11 09:34:10||243.7||243.7||243.7||243.7|0
1605087260000|2020-11-11 09:34:20|243.7|243.6|243.8|243.6|243.8|243.6|243.7|243.6|1826
1605087270000|2020-11-11 09:34:30|243.7||243.8||243.8||243.7||0
1605087320000|2020-11-11 09:35:20||243.7||243.7||243.7||243.7|0
1605087330000|2020-11-11 09:35:30|243.9|243.6|243.9|243.8|244|243.9|243.9|243.6|15923
1605087360000|2020-11-11 09:36:00|243.8|243.7|243.9|243.8|243.9|243.8|243.8|243.7|15422
1605087370000|2020-11-11 09:36:10|||||||||1848
1605087380000|2020-11-11 09:36:20|243.8|243.7|243.8|243.7|243.9|243.7|243.8|243.7|5424
1605087390000|2020-11-11 09:36:30|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|36425
1605087440000|2020-11-11 09:37:20|244|243.9|244|243.9|244|243.9|244|243.9|16789
1605087470000|2020-11-11 09:37:50|243.9|243.8|243.8|243.7|243.9|243.8|243.8|243.7|23789
1605087500000|2020-11-11 09:38:20|243.9|243.8|243.9|243.7|243.9|243.8|243.8|243.7|13379
1605087510000|2020-11-11 09:38:30|243.8|243.8|243.8|243.7|243.9|243.8|243.8|243.7|9974
1605087520000|2020-11-11 09:38:40||243.6||243.6||243.6||243.6|392
1605087550000|2020-11-11 09:39:10|243.7||243.7||243.7||243.7||1333
1605087560000|2020-11-11 09:39:20|243.6|243.5|243.5|243.4|243.6|243.5|243.5|243.4|9889
1605087570000|2020-11-11 09:39:30|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|6265
1605087590000|2020-11-11 09:39:50|||||||||103
1605087600000|2020-11-11 09:40:00|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|12039
1605087620000|2020-11-11 09:40:20|||||||||4865
1605087630000|2020-11-11 09:40:30|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|5849
1605087660000|2020-11-11 09:41:00|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|20674
1605087670000|2020-11-11 09:41:10|||||||||1437
1605087690000|2020-11-11 09:41:30|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|12460
1605087700000|2020-11-11 09:41:40|243.7|243.6|243.8|243.6|243.8|243.6|243.7|243.6|3862
1605087710000|2020-11-11 09:41:50|243.7|243.5|243.7|243.5|243.7|243.5|243.6|243.5|35602
1605087720000|2020-11-11 09:42:00||243.6||243.6||243.6||243.5|0
1605087780000|2020-11-11 09:43:00|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|3331
1605087790000|2020-11-11 09:43:10|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|4746
1605087860000|2020-11-11 09:44:20|||||||||2613
1605087890000|2020-11-11 09:44:50|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|19276
1605087900000|2020-11-11 09:45:00|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|20808
1605087920000|2020-11-11 09:45:20||243.5||243.6||243.6||243.5|4711
1605087930000|2020-11-11 09:45:30||243.5||243.5||243.5||243.5|0
1605087940000|2020-11-11 09:45:40|243.6|243.6|243.6|243.5|243.6|243.6|243.6|243.5|5688
1605087950000|2020-11-11 09:45:50|243.7||243.7||243.7||243.7||7089
1605087960000|2020-11-11 09:46:00|243.6||243.6||243.6||243.6||0
1605087970000|2020-11-11 09:46:10|||||||||636
1605087980000|2020-11-11 09:46:20||243.4||243.4||243.4||243.4|8426
1605087990000|2020-11-11 09:46:30||243.5||243.5||243.5||243.5|0
1605088000000|2020-11-11 09:46:40||243.4||243.4||243.4||243.4|593
1605088020000|2020-11-11 09:47:00|243.5|243.5|243.5|243.4|243.5|243.5|243.5|243.4|4160
1605088050000|2020-11-11 09:47:30|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|11414
1605088060000|2020-11-11 09:47:40|||||||||310
1605088080000|2020-11-11 09:48:00|243.7|243.6|243.5|243.4|243.7|243.6|243.5|243.4|29061
1605088130000|2020-11-11 09:48:50|||||||||3679
1605088140000|2020-11-11 09:49:00|243.4|243.3|243.5|243.4|243.5|243.4|243.4|243.3|15752
1605088160000|2020-11-11 09:49:20|243.4|243.3|243.4|243.3|243.5|243.4|243.4|243.3|7264
1605088170000|2020-11-11 09:49:30|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|1797
1605088180000|2020-11-11 09:49:40|||||||||12866
1605088190000|2020-11-11 09:49:50|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|3570
1605088200000|2020-11-11 09:50:00||243.1||243.1||243.1||243.1|0
1605088210000|2020-11-11 09:50:10||243.2||243.2||243.2||243.2|0
1605088220000|2020-11-11 09:50:20|243.2|243.1|243.3|243.1|243.3|243.1|243.2|243.1|5524
1605088230000|2020-11-11 09:50:30|243.2|243.2|243.2|243.1|243.2|243.2|243.2|243.1|6392
1605088240000|2020-11-11 09:50:40|243.1|243|243.1|243|243.1|243|243.1|243|5856
1605088270000|2020-11-11 09:51:10|243.2|243.1|243.1|243|243.2|243.1|243.1|243|31110
1605088280000|2020-11-11 09:51:20|243|242.9|243.1|243|243.1|243|243|242.9|11774
1605088300000|2020-11-11 09:51:40|243|242.9|242.9|242.7|243|242.9|242.8|242.7|23910
1605088310000|2020-11-11 09:51:50|242.8|242.8|242.9|242.8|242.9|242.8|242.8|242.8|0
1605088320000|2020-11-11 09:52:00|243|242.9|243|242.9|243|242.9|243|242.9|8525
1605088360000|2020-11-11 09:52:40|243.1|243|243.1|243|243.2|243.1|243.1|243|26446
1605088370000|2020-11-11 09:52:50|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|1000
1605088380000|2020-11-11 09:53:00|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|4
1605088400000|2020-11-11 09:53:20|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|646
1605088410000|2020-11-11 09:53:30|243.3|243.2|243.3|243.2|243.4|243.3|243.3|243.2|4394
1605088430000|2020-11-11 09:53:50|||||||||72
1605088470000|2020-11-11 09:54:30|||||||||2500
1605088500000|2020-11-11 09:55:00|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|27817
1605088510000|2020-11-11 09:55:10|243.3|243.2|243.3|243.1|243.3|243.2|243.2|243.1|13961
1605088530000|2020-11-11 09:55:30|243.2||243.2||243.3||243.2||0
1605088550000|2020-11-11 09:55:50|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|11788
1605088560000|2020-11-11 09:56:00|243.3|243.2|243.3|243.1|243.3|243.2|243.3|243.1|3316
1605088570000|2020-11-11 09:56:10||243.2||243.2||243.2||243.2|0
1605088600000|2020-11-11 09:56:40|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|15600
1605088620000|2020-11-11 09:57:00|||||||||1466
1605088630000|2020-11-11 09:57:10|243.3|243.2|243.2|243.1|243.4|243.3|243.2|243.1|8600
1605088640000|2020-11-11 09:57:20|243.1|243|243.2|243.1|243.2|243.1|243.1|243|722
1605088650000|2020-11-11 09:57:30|||||||||24
1605088660000|2020-11-11 09:57:40|||||||||5445
1605088720000|2020-11-11 09:58:40|243.1|243|243.2|243.1|243.2|243.1|243.1|243|6474
1605088790000|2020-11-11 09:59:50|||||||||282
1605088800000|2020-11-11 10:00:00|243.1|243|243.2|243.1|243.2|243.1|243.1|243|7324
1605088830000|2020-11-11 10:00:30|243.1|243|243.2|243.1|243.2|243.1|243.1|243|23998
1605088840000|2020-11-11 10:00:40||243||243||243.1||243|4412
1605088850000|2020-11-11 10:00:50|243.1|243.1|243.2|243|243.2|243.1|243.1|243|0
1605088860000|2020-11-11 10:01:00||243.1||243||243.1||243|0
1605088870000|2020-11-11 10:01:10||243.1||243.1||243.1||243.1|400
1605088900000|2020-11-11 10:01:40|243.1|243|243.1|243|243.1|243|243.1|243|2156
1605088910000|2020-11-11 10:01:50|||||||||5232
1605088920000|2020-11-11 10:02:00|243|242.9|243|242.9|243.1|243|243|242.9|32653
1605088940000|2020-11-11 10:02:20|||||||||5233
1605088950000|2020-11-11 10:02:30|243.1|243|243.1|243|243.1|243|243.1|243|6930
1605088960000|2020-11-11 10:02:40|243.2|243.1|243.2|243.1|243.3|243.2|243.2|243.1|44409
1605088980000|2020-11-11 10:03:00|||||||||2391
1605089010000|2020-11-11 10:03:30|243.1|243|243.2|243.1|243.2|243.1|243.1|243|10814
1605089020000|2020-11-11 10:03:40|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|25872
1605089030000|2020-11-11 10:03:50|||||||||159
1605089060000|2020-11-11 10:04:20|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|16520
1605089070000|2020-11-11 10:04:30|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|2664
1605089080000|2020-11-11 10:04:40|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|0
1605089090000|2020-11-11 10:04:50|||||||||79
1605089100000|2020-11-11 10:05:00|||||||||621
1605089120000|2020-11-11 10:05:20|||||||||2888
1605089130000|2020-11-11 10:05:30|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|640
1605089170000|2020-11-11 10:06:10|||||||||139
1605089200000|2020-11-11 10:06:40|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|3043
1605089230000|2020-11-11 10:07:10||243||243||243||243|7360
1605089260000|2020-11-11 10:07:40||243.1||243.1||243.1||243.1|0
1605089300000|2020-11-11 10:08:20|243.1|243|243.1|243|243.1|243|243.1|243|2296
1605089360000|2020-11-11 10:09:20|||||||||3957
1605089390000|2020-11-11 10:09:50|||||||||280
1605089400000|2020-11-11 10:10:00|||||||||1148
1605089460000|2020-11-11 10:11:00|||||||||1545
1605089490000|2020-11-11 10:11:30|243|242.9|243|242.9|243|242.9|243|242.9|11111
1605089500000|2020-11-11 10:11:40|||||||||447
1605089520000|2020-11-11 10:12:00||242.8||242.8||242.8||242.8|3136
1605089530000|2020-11-11 10:12:10|242.9||242.9||242.9||242.9||0
1605089540000|2020-11-11 10:12:20|243|242.9|243|242.8|243|242.9|242.9|242.8|10834
1605089550000|2020-11-11 10:12:30||242.9||242.9||242.9||242.9|0
1605089570000|2020-11-11 10:12:50|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.8|14378
1605089610000|2020-11-11 10:13:30|243|242.9|243|242.9|243|242.9|243|242.9|6196
1605089620000|2020-11-11 10:13:40|||||||||1058
1605089640000|2020-11-11 10:14:00|243.1|243|243|242.9|243.1|243|243|242.9|19090
1605089650000|2020-11-11 10:14:10|243.1|243|243.1|243|243.1|243|243|242.9|9485
1605089660000|2020-11-11 10:14:20|||||||||3349
1605089670000|2020-11-11 10:14:30|||||||||1388
1605089700000|2020-11-11 10:15:00|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|16812
1605089710000|2020-11-11 10:15:10|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|12638
1605089730000|2020-11-11 10:15:30|243.1|243|243.2|243.1|243.2|243.1|243.1|243|13765
1605089740000|2020-11-11 10:15:40|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|6572
1605089750000|2020-11-11 10:15:50|243.3||243.3||243.3||243.3||0
1605089760000|2020-11-11 10:16:00||243.2||243.2||243.2||243.2|0
1605089780000|2020-11-11 10:16:20|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|8274
1605089810000|2020-11-11 10:16:50|243.2|243.1|243.2|243|243.2|243.1|243.2|243|25531
1605089820000|2020-11-11 10:17:00||243.1||243.1||243.1||243.1|148
1605089830000|2020-11-11 10:17:10|243.1|243|243.1|243|243.2|243.1|243.1|243|38762
1605089850000|2020-11-11 10:17:30|243|242.9|243|242.9|243.1|243|243|242.9|14891
1605089900000|2020-11-11 10:18:20|243.1|243|243.2|243.1|243.2|243.1|243.1|243|20313
1605089910000|2020-11-11 10:18:30|243.1|243|243.1|243|243.1|243|243.1|243|14847
1605089950000|2020-11-11 10:19:10|243|242.9|243|242.9|243|242.9|243|242.9|8481
1605089990000|2020-11-11 10:19:50|||||||||9655
1605090000000|2020-11-11 10:20:00|243.1|243|243.2|243|243.2|243.1|243.1|243|39986
1605090010000|2020-11-11 10:20:10|243.1||243.1||243.1||243.1||765
1605090020000|2020-11-11 10:20:20|243.2|243.1|243.2|243.1|243.3|243.2|243.2|243.1|24219
1605090040000|2020-11-11 10:20:40|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|1724
1605090050000|2020-11-11 10:20:50|243.2|243.1|243.2|243.1|243.3|243.1|243.2|243.1|6350
1605090060000|2020-11-11 10:21:00|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|1965
1605090120000|2020-11-11 10:22:00|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|10745
1605090180000|2020-11-11 10:23:00|243.4|243.3|243.5|243.4|243.5|243.4|243.4|243.3|26423
1605090190000|2020-11-11 10:23:10|243.4|243.3|243.5|243.4|243.5|243.4|243.4|243.3|20109
1605090200000|2020-11-11 10:23:20||243.3||243.3||243.3||243.3|0
1605090210000|2020-11-11 10:23:30||243.4||243.4||243.4||243.4|0
1605090220000|2020-11-11 10:23:40|243.4|243.3|243.5|243.3|243.5|243.4|243.4|243.3|10932
1605090230000|2020-11-11 10:23:50||243.4||243.4||243.4||243.3|0
1605090270000|2020-11-11 10:24:30|243.4|243.3|243.6|243.5|243.6|243.5|243.4|243.3|39048
1605090280000|2020-11-11 10:24:40|243.5|243.4|243.6|243.5|243.6|243.5|243.5|243.4|5122
1605090310000|2020-11-11 10:25:10|||||||||2481
1605090320000|2020-11-11 10:25:20|||||||||2966
1605090370000|2020-11-11 10:26:10|||||||||900
1605090410000|2020-11-11 10:26:50|||||||||86
1605090450000|2020-11-11 10:27:30|||||||||52
1605090460000|2020-11-11 10:27:40|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|24496
1605090470000|2020-11-11 10:27:50|||||||||74
1605090480000|2020-11-11 10:28:00|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|11673
1605090500000|2020-11-11 10:28:20|||||||||557
1605090540000|2020-11-11 10:29:00|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|12814
1605090550000|2020-11-11 10:29:10|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|6179
1605090560000|2020-11-11 10:29:20|244|243.8|243.9|243.8|244|243.9|243.9|243.8|33989
1605090570000|2020-11-11 10:29:30|244|243.9|243.9|243.8|244|243.9|243.8|243.7|98335
1605090580000|2020-11-11 10:29:40|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|7163
1605090590000|2020-11-11 10:29:50|||||||||280
1605090610000|2020-11-11 10:30:10|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|1876
1605090620000|2020-11-11 10:30:20|||||||||1058
1605090650000|2020-11-11 10:30:50|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|12206
1605090660000|2020-11-11 10:31:00|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|3402
1605090670000|2020-11-11 10:31:10|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|616
1605090680000|2020-11-11 10:31:20|243.7|243.4|243.7|243.6|243.7|243.6|243.7|243.4|18249
1605090690000|2020-11-11 10:31:30|243.8|243.7|243.8|243.7|243.8|243.7|243.7|243.6|6356
1605090700000|2020-11-11 10:31:40|243.7|243.6|243.7|243.6|243.8|243.6|243.7|243.6|2217
1605090730000|2020-11-11 10:32:10|||||||||765
1605090740000|2020-11-11 10:32:20|243.6|243.5|243.7|243.5|243.7|243.6|243.6|243.5|9170
1605090760000|2020-11-11 10:32:40||243.6||243.5||243.6||243.5|400
1605090770000|2020-11-11 10:32:50||243.6||243.6||243.6||243.6|3748
1605090780000|2020-11-11 10:33:00||243.5||243.5||243.5||243.5|1863
1605090790000|2020-11-11 10:33:10|243.6||243.6||243.6||243.6||0
1605090800000|2020-11-11 10:33:20|243.7||243.6||243.7||243.6||7633
1605090830000|2020-11-11 10:33:50|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|9949
1605090870000|2020-11-11 10:34:30|243.4|243.3|243.5|243.3|243.5|243.3|243.4|243.3|6193
1605090880000|2020-11-11 10:34:40||243.4||243.4||243.4||243.4|1827
1605090920000|2020-11-11 10:35:20|243.4|243.3|243.4|243.3|243.5|243.3|243.4|243.3|3223
1605090940000|2020-11-11 10:35:40|243.3|243.2|243.4|243.3|243.4|243.3|243.3|243.2|20389
1605090960000|2020-11-11 10:36:00|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.3|28446
1605090990000|2020-11-11 10:36:30|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.4|10192
1605091000000|2020-11-11 10:36:40|||||||||2951
1605091010000|2020-11-11 10:36:50|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|4330
1605091030000|2020-11-11 10:37:10|||||||||100
1605091050000|2020-11-11 10:37:30|||||||||5310
1605091070000|2020-11-11 10:37:50|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|12481
1605091100000|2020-11-11 10:38:20|243.5|243.4|243.6|243.4|243.6|243.4|243.5|243.4|14062
1605091110000|2020-11-11 10:38:30||243.5||243.5||243.5||243.5|0
1605091120000|2020-11-11 10:38:40|||||||||500
1605091140000|2020-11-11 10:39:00|243.5|243.4|243.6|243.5|243.6|243.5|243.5|243.4|7705
1605091160000|2020-11-11 10:39:20|243.5|243.4|243.5|243.4|243.6|243.4|243.5|243.4|9165
1605091170000|2020-11-11 10:39:30|||||||||1718
1605091180000|2020-11-11 10:39:40|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|4138
1605091190000|2020-11-11 10:39:50|243.3|243.2|243.4|243.3|243.4|243.3|243.3|243.2|5418
1605091200000|2020-11-11 10:40:00|243.3|243.2|243.4|243.2|243.4|243.2|243.3|243.2|3746
1605091210000|2020-11-11 10:40:10||243.3||243.2||243.3||243.2|0
1605091230000|2020-11-11 10:40:30|243.3|243.3|243.4|243.3|243.4|243.3|243.3|243.3|8780
1605091240000|2020-11-11 10:40:40|||||||||200
1605091250000|2020-11-11 10:40:50|243.3|243.2|243.3|243.1|243.4|243.3|243.2|243.1|13424
1605091260000|2020-11-11 10:41:00|243.2|243.2|243.2|243.1|243.2|243.2|243.2|243.1|5072
1605091270000|2020-11-11 10:41:10|||||||||1058
1605091290000|2020-11-11 10:41:30|||||||||4517
1605091300000|2020-11-11 10:41:40|243.1|243|243.2|243|243.2|243|243.1|243|1820
1605091310000|2020-11-11 10:41:50||243.1||243.1||243.1||243.1|0
1605091320000|2020-11-11 10:42:00|||||||||3000
1605091350000|2020-11-11 10:42:30|243.1|243|243.2|243|243.2|243|243.1|243|13794
1605091370000|2020-11-11 10:42:50||243.1||243.1||243.1||243.1|0
1605091390000|2020-11-11 10:43:10|243.3|243.2|243.3|243.2|243.3|243.2|243.2|243.1|55109
1605091400000|2020-11-11 10:43:20|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|1788
1605091420000|2020-11-11 10:43:40|243.3|243.2|243.4|243.3|243.4|243.3|243.3|243.2|61817
1605091440000|2020-11-11 10:44:00|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|9296
1605091470000|2020-11-11 10:44:30|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|1765
1605091480000|2020-11-11 10:44:40|243.2|243.1|243.3|243.1|243.3|243.1|243.2|243.1|2308
1605091500000|2020-11-11 10:45:00|||||||||100
1605091520000|2020-11-11 10:45:20|||||||||65
1605091550000|2020-11-11 10:45:50||243.2||243.2||243.2||243.2|0
1605091560000|2020-11-11 10:46:00|||||||||174
1605091580000|2020-11-11 10:46:20|243.2|243|243.1|243|243.2|243|243.1|243|19094
1605091590000|2020-11-11 10:46:30|243.2|243.1|243.2|243.1|243.2|243.1|243.1|243.1|0
1605091670000|2020-11-11 10:47:50|||||||||11137
1605091680000|2020-11-11 10:48:00|||||||||4962
1605091690000|2020-11-11 10:48:10|||||||||3093
1605091720000|2020-11-11 10:48:40|||||||||3154
1605091730000|2020-11-11 10:48:50|||||||||3356
1605091750000|2020-11-11 10:49:10|||||||||3168
1605091780000|2020-11-11 10:49:40|243.1|243|243.1|243|243.1|243|243.1|243|8740
1605091790000|2020-11-11 10:49:50|243|242.9|242.9|242.8|243|242.9|242.9|242.8|28378
1605091800000|2020-11-11 10:50:00|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|13161
1605091820000|2020-11-11 10:50:20|242.7|242.6|242.8|242.7|242.8|242.7|242.7|242.6|2510
1605091840000|2020-11-11 10:50:40|242.7|242.6|242.6|242.5|242.7|242.6|242.5|242.4|20859
1605091850000|2020-11-11 10:50:50|242.5|242.4|242.5|242.4|242.5|242.4|242.5|242.4|3001
1605091860000|2020-11-11 10:51:00|242.6|242.5|242.5|242.4|242.6|242.5|242.5|242.4|11250
1605091870000|2020-11-11 10:51:10||242.3||242.3||242.3||242.3|5500
1605091900000|2020-11-11 10:51:40|242.4|242.4|242.5|242.4|242.5|242.4|242.4|242.3|38735
1605091910000|2020-11-11 10:51:50|||||||||13633
1605091940000|2020-11-11 10:52:20||242.3||242.4||242.4||242.3|6059
1605091970000|2020-11-11 10:52:50||242.3||242.3||242.4||242.3|3389
1605092010000|2020-11-11 10:53:30||242.4||242.4||242.4||242.4|0
1605092020000|2020-11-11 10:53:40|242.4|242.3|242.4|242.3|242.4|242.3|242.4|242.3|1874
1605092050000|2020-11-11 10:54:10|242.5|242.4|242.5|242.4|242.5|242.4|242.5|242.4|36450
1605092060000|2020-11-11 10:54:20|242.4|242.3|242.5|242.4|242.5|242.4|242.4|242.3|8536
1605092070000|2020-11-11 10:54:30|242.4|242.3|242.4|242.3|242.4|242.3|242.4|242.3|190
1605092080000|2020-11-11 10:54:40|||||||||2000
1605092100000|2020-11-11 10:55:00|||||||||1046
1605092140000|2020-11-11 10:55:40|242.3|242.2|242.2|242.1|242.3|242.2|242.2|242.1|23895
1605092150000|2020-11-11 10:55:50|||||||||5458
1605092170000|2020-11-11 10:56:10||242||242||242||242|916
1605092180000|2020-11-11 10:56:20|242.1|242.1|242.1|242|242.1|242.1|242.1|242|2135
1605092230000|2020-11-11 10:57:10|242|241.9|242.1|242|242.1|242|242|241.9|40326
1605092240000|2020-11-11 10:57:20|242|241.9|242|241.9|242|241.9|242|241.9|7538
1605092310000|2020-11-11 10:58:30|242.1|242|242.1|242|242.1|242|242.1|242|20087
1605092320000|2020-11-11 10:58:40|242.2|242.1|242.2|242.1|242.2|242.1|242.2|242.1|3125
1605092360000|2020-11-11 10:59:20|242.1|242|242.1|242|242.1|242|242.1|242|7494
1605092370000|2020-11-11 10:59:30|242|241.9|242.1|241.9|242.1|241.9|242|241.9|9969
1605092380000|2020-11-11 10:59:40|242||242||242||242||2669
1605092390000|2020-11-11 10:59:50|242.1|241.8|241.9|241.8|242.1|241.8|241.9|241.8|7407
1605092440000|2020-11-11 11:00:40|242|241.9|242|241.9|242|241.9|242|241.9|3778
1605092460000|2020-11-11 11:01:00|242.1|242|242.2|242|242.2|242|242.1|242|13089
1605092470000|2020-11-11 11:01:10|242.1|242.1|242.2|242.1|242.2|242.1|242.1|242.1|0
1605092500000|2020-11-11 11:01:40|242.3||242.3||242.3||242.2||6175
1605092510000|2020-11-11 11:01:50|242.4|242.2|242.3|242.2|242.4|242.2|242.3|242.2|4159
1605092520000|2020-11-11 11:02:00|242.4||242.3||242.4||242.3||0
1605092530000|2020-11-11 11:02:10|242.4|242.3|242.5|242.4|242.5|242.4|242.4|242.3|6221
1605092560000|2020-11-11 11:02:40|242.6|242.5|242.5|242.4|242.6|242.5|242.4|242.3|21835
1605092570000|2020-11-11 11:02:50||242.3||242.3||242.3||242.3|2929
1605092640000|2020-11-11 11:04:00||242.4||242.4||242.4||242.4|0
1605092650000|2020-11-11 11:04:10|||||||||40
1605092680000|2020-11-11 11:04:40|||||||||1478
1605092730000|2020-11-11 11:05:30|242.4|242.3|242.3|242.2|242.4|242.3|242.3|242.2|13267
1605092740000|2020-11-11 11:05:40|||||||||2464
1605092750000|2020-11-11 11:05:50|242.2|242.1|242.2|242.1|242.2|242.1|242.2|242.1|1281
1605092780000|2020-11-11 11:06:20|242.3|242.2|242.2|242.1|242.3|242.2|242.2|242.1|17518
1605092800000|2020-11-11 11:06:40|242.1|242|242.2|242|242.2|242.1|242.1|242|9206
1605092840000|2020-11-11 11:07:20||242.1||242.1||242.1||242.1|0
1605092860000|2020-11-11 11:07:40|242.3|242.2|242.3|242.2|242.3|242.2|242.3|242.2|15178
1605092870000|2020-11-11 11:07:50|242.4|242.3|242.4|242.3|242.4|242.3|242.4|242.3|28972
1605092890000|2020-11-11 11:08:10|242.3|242.2|242.3|242.2|242.4|242.3|242.3|242.2|8984
1605092900000|2020-11-11 11:08:20|242.2|242.1|242.3|242.2|242.3|242.2|242.2|242.1|7882
1605092930000|2020-11-11 11:08:50||242.1||242.2||242.2||242.1|6093
1605092940000|2020-11-11 11:09:00|242.2|242.1|242.2|242.1|242.2|242.1|242.2|242.1|1
1605092960000|2020-11-11 11:09:20|242.3|242.2|242.3|242.2|242.3|242.2|242.3|242.2|6836
1605092970000|2020-11-11 11:09:30|242.2|242.1|242.2|242.1|242.2|242.1|242.2|242.1|2181
1605092980000|2020-11-11 11:09:40|242.1|242|242.2|242|242.2|242|242.1|242|3811
1605092990000|2020-11-11 11:09:50|||||||||5999
1605093000000|2020-11-11 11:10:00|242.1||242.1||242.1||242.1||1908
1605093010000|2020-11-11 11:10:10|242.2|242.1|242.2|242|242.2|242.1|242.1|242|5243
1605093050000|2020-11-11 11:10:50||242.1||242.1||242.1||242.1|0
1605093060000|2020-11-11 11:11:00|242.1|242|242|241.9|242.1|242|242|241.9|7082
1605093100000|2020-11-11 11:11:40|242.1|242|242.2|242.1|242.2|242.1|242.1|242|26020
1605093110000|2020-11-11 11:11:50|242.3|242.2|242.2|242.1|242.3|242.2|242.2|242.1|4160
1605093150000|2020-11-11 11:12:30|242.1|242|242.1|242|242.2|242.1|242.1|242|10876
1605093190000|2020-11-11 11:13:10|242.2|242.1|242.2|242.1|242.2|242.1|242.2|242|6238
1605093210000|2020-11-11 11:13:30|242.1|242|242.1|242|242.1|242|242.1|242|5862
1605093220000|2020-11-11 11:13:40|242|241.9|242|241.9|242|241.9|242|241.8|8201
1605093230000|2020-11-11 11:13:50||241.8||241.9||241.9||241.8|0
1605093240000|2020-11-11 11:14:00|241.9|241.8|241.9|241.8|242|241.8|241.8|241.7|8434
1605093270000|2020-11-11 11:14:30|241.8|241.7|241.9|241.7|241.9|241.7|241.8|241.7|6789
1605093280000|2020-11-11 11:14:40||241.8||241.8||241.8||241.8|0
1605093290000|2020-11-11 11:14:50||241.7||241.7||241.7||241.7|1472
1605093300000|2020-11-11 11:15:00||241.8||241.8||241.8||241.8|0
1605093330000|2020-11-11 11:15:30|||||||||5208
1605093340000|2020-11-11 11:15:40||241.7||241.7||241.7||241.7|2757
1605093350000|2020-11-11 11:15:50||241.8||241.7||241.8||241.7|822
1605093360000|2020-11-11 11:16:00||241.8||241.8||241.8||241.8|0
1605093370000|2020-11-11 11:16:10|||||||||300
1605093390000|2020-11-11 11:16:30|242|241.9|242.1|242|242.1|242|242|241.9|49886
1605093400000|2020-11-11 11:16:40|||||||||1058
1605093410000|2020-11-11 11:16:50|||||||||1000
1605093460000|2020-11-11 11:17:40|242.2|242.1|242.2|242.1|242.2|242.1|242.2|242.1|10067
1605093490000|2020-11-11 11:18:10|242.3|242.2|242.2|242.1|242.3|242.2|242.2|242.1|7061
1605093500000|2020-11-11 11:18:20|242.3|242.2|242.4|242.3|242.4|242.3|242.3|242.2|12292
1605093550000|2020-11-11 11:19:10|242.3|242.2|242.3|242.2|242.4|242.2|242.3|242.2|7844
1605093560000|2020-11-11 11:19:20||242.1||242.2||242.2||242.1|56
1605093590000|2020-11-11 11:19:50|||||||||4562
1605093600000|2020-11-11 11:20:00|242.2|242.1|242.2|242.1|242.2|242.1|242.2|242.1|2971
1605093610000|2020-11-11 11:20:10|||||||||184
1605093620000|2020-11-11 11:20:20|242.3|242.2|242.3|242.2|242.3|242.2|242.3|242.1|5908
1605093680000|2020-11-11 11:21:20|242.4|242.3|242.4|242.3|242.4|242.3|242.4|242.3|20535
1605093760000|2020-11-11 11:22:40|242.5|242.4|242.5|242.4|242.5|242.4|242.5|242.4|7617
1605093770000|2020-11-11 11:22:50|242.4|242.3|242.4|242.3|242.4|242.3|242.4|242.3|11421
1605093780000|2020-11-11 11:23:00|242.3|242.2|242.4|242.2|242.4|242.2|242.3|242.2|9759
1605093790000|2020-11-11 11:23:10||242.3||242.3||242.3||242.3|0
1605093820000|2020-11-11 11:23:40|242.3|242.2|242.2|242.1|242.3|242.2|242.2|242.1|4903
1605093830000|2020-11-11 11:23:50|242.3|242.2|242.3|242.2|242.3|242.2|242.3|242.2|0
1605093920000|2020-11-11 11:25:20|||||||||7662
1605093960000|2020-11-11 11:26:00|242.2|242.1|242.2|242.1|242.3|242.1|242.2|242.1|12129
1605094000000|2020-11-11 11:26:40|||||||||500
1605094030000|2020-11-11 11:27:10|||||||||3634
1605094080000|2020-11-11 11:28:00|||||||||1000
1605094110000|2020-11-11 11:28:30|||||||||2
1605094120000|2020-11-11 11:28:40|242.1|242|242.1|242|242.1|242|242.1|242|11505
1605094140000|2020-11-11 11:29:00|242.2|242.1|242.2|242.1|242.2|242.1|242.1|242|14546
1605094190000|2020-11-11 11:29:50|||||||||4511
1605094200000|2020-11-11 11:30:00|242.3|242.2|242.2|242.1|242.3|242.2|242.2|242.1|36373
1605094210000|2020-11-11 11:30:10|242.1|242|242.1|242|242.2|242.1|242.1|242|21651
1605094220000|2020-11-11 11:30:20|242.2||242.1||242.2||242.1||3389
1605094230000|2020-11-11 11:30:30|242.2|242.1|242.2|242.1|242.2|242.1|242.2|242.1|0
1605094260000|2020-11-11 11:31:00|242.1|242|242.1|242|242.2|242.1|242.1|242|1518
1605094270000|2020-11-11 11:31:10|242.2|242.1|242.2|242.1|242.2|242.1|242.2|242.1|2500
1605094320000|2020-11-11 11:32:00|242.1|242|242.2|242.1|242.2|242.1|242.1|242|14601
1605094360000|2020-11-11 11:32:40||242||242||242.1||242|5463
1605094370000|2020-11-11 11:32:50|242.1||242.1||242.1||242.1||0
1605094400000|2020-11-11 11:33:20|||||||||2859
1605094440000|2020-11-11 11:34:00|242.2|242.1|242.2|242.1|242.2|242.1|242.2|242.1|9392
1605094450000|2020-11-11 11:34:10|242.3|242.2|242.3|242.2|242.3|242.2|242.3|242.2|14629
1605094460000|2020-11-11 11:34:20|||||||||2
1605094560000|2020-11-11 11:36:00|242.2|242.1|242.2|242.1|242.2|242.1|242.2|242.1|18039
1605094570000|2020-11-11 11:36:10|242.3|242.2|242.4|242.3|242.4|242.3|242.3|242.2|32626
1605094620000|2020-11-11 11:37:00|242.5|242.4|242.5|242.4|242.5|242.4|242.5|242.4|8787
1605094630000|2020-11-11 11:37:10|242.6||242.5||242.6||242.5||2047
1605094670000|2020-11-11 11:37:50|242.6|242.5|242.6|242.5|242.6|242.5|242.6|242.5|1116
1605094680000|2020-11-11 11:38:00|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|3679
1605094690000|2020-11-11 11:38:10|242.8|242.7|242.8|242.7|242.8|242.7|242.7|242.7|1209
1605094710000|2020-11-11 11:38:30|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|7953
1605094730000|2020-11-11 11:38:50|||||||||15000
1605094760000|2020-11-11 11:39:20|242.6|242.5|242.6|242.5|242.7|242.6|242.6|242.5|18416
1605094790000|2020-11-11 11:39:50|||||||||1481
1605094810000|2020-11-11 11:40:10|242.5|242.4|242.5|242.4|242.5|242.4|242.5|242.4|4445
1605094840000|2020-11-11 11:40:40|242.6|242.5|242.6|242.5|242.6|242.5|242.6|242.5|2821
1605094970000|2020-11-11 11:42:50|242.5|242.4|242.5|242.4|242.6|242.5|242.5|242.4|16409
1605094980000|2020-11-11 11:43:00|242.4|242.3|242.4|242.3|242.5|242.4|242.4|242.3|20022
1605094990000|2020-11-11 11:43:10|242.5|242.4|242.5|242.4|242.5|242.4|242.4|242.4|10277
1605095010000|2020-11-11 11:43:30|||||||||500
1605095040000|2020-11-11 11:44:00|242.4|242.3|242.4|242.3|242.4|242.3|242.4|242.3|2153
1605095050000|2020-11-11 11:44:10|242.5||242.4||242.5||242.4||0
1605095060000|2020-11-11 11:44:20|242.5|242.4|242.5|242.4|242.5|242.4|242.5|242.4|5517
1605095080000|2020-11-11 11:44:40|242.6|242.5|242.6|242.5|242.6|242.5|242.6|242.5|11095
1605095110000|2020-11-11 11:45:10|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|4903
1605095120000|2020-11-11 11:45:20|242.8||242.7||242.8||242.7||6012
1605095130000|2020-11-11 11:45:30|242.6|242.5|242.7|242.5|242.7|242.6|242.6|242.5|5832
1605095150000|2020-11-11 11:45:50||242.6||242.6||242.6||242.6|0
1605095160000|2020-11-11 11:46:00|242.6|242.5|242.6|242.5|242.6|242.5|242.6|242.5|1310
1605095180000|2020-11-11 11:46:20|242.7|242.6|242.7|242.5|242.7|242.6|242.7|242.5|23381
1605095210000|2020-11-11 11:46:50|242.6|242.6|242.5|242.3|242.6|242.6|242.4|242.3|35684
1605095230000|2020-11-11 11:47:10|242.4|242.4|242.4|242.3|242.5|242.4|242.4|242.3|25192
1605095240000|2020-11-11 11:47:20|242.5|242.4|242.5|242.4|242.5|242.4|242.5|242.4|11707
1605095300000|2020-11-11 11:48:20|242.4|242.3|242.4|242.3|242.4|242.3|242.4|242.3|12309
1605095330000|2020-11-11 11:48:50|||||||||5298
1605095380000|2020-11-11 11:49:40|242.5|242.4|242.5|242.4|242.5|242.4|242.5|242.4|15788
1605095390000|2020-11-11 11:49:50|||||||||4541
1605095400000|2020-11-11 11:50:00|||||||||5545
1605095410000|2020-11-11 11:50:10|242.4|242.3|242.4|242.3|242.4|242.3|242.4|242.3|933
1605095490000|2020-11-11 11:51:30|||||||||500
1605095500000|2020-11-11 11:51:40|242.5|242.4|242.6|242.5|242.6|242.5|242.4|242.3|79141
1605095510000|2020-11-11 11:51:50|242.5|242.4|242.6|242.5|242.6|242.5|242.5|242.4|4646
1605095530000|2020-11-11 11:52:10|||||||||2000
1605095570000|2020-11-11 11:52:50|||||||||480
1605095590000|2020-11-11 11:53:10|||||||||500
1605095610000|2020-11-11 11:53:30|242.7|242.6|242.7|242.6|242.7|242.6|242.6|242.5|30820
1605095620000|2020-11-11 11:53:40|242.6|242.5|242.7|242.5|242.7|242.5|242.6|242.5|2461
1605095640000|2020-11-11 11:54:00||242.6||242.6||242.6||242.6|0
1605095670000|2020-11-11 11:54:30|242.6|242.5|242.6|242.5|242.6|242.5|242.6|242.5|710
1605095700000|2020-11-11 11:55:00|||||||||487
1605095710000|2020-11-11 11:55:10|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|719
1605095740000|2020-11-11 11:55:40|||||||||11545
1605095750000|2020-11-11 11:55:50|||||||||900
1605095800000|2020-11-11 11:56:40|||||||||1500
1605095840000|2020-11-11 11:57:20|||||||||1
1605095850000|2020-11-11 11:57:30|242.6|242.5|242.6|242.5|242.6|242.5|242.6|242.5|7958
1605095880000|2020-11-11 11:58:00|242.5|242.4|242.4|242.3|242.5|242.4|242.4|242.3|19285
1605095890000|2020-11-11 11:58:10|242.5|242.4|242.5|242.4|242.6|242.5|242.5|242.4|27085
1605095910000|2020-11-11 11:58:30|||||||||53
1605095920000|2020-11-11 11:58:40|242.6|242.5|242.6|242.5|242.6|242.5|242.6|242.5|6793
1605095950000|2020-11-11 11:59:10|||||||||2257
1605095980000|2020-11-11 11:59:40|||||||||53
1605095990000|2020-11-11 11:59:50|242.5|242.4|242.5|242.4|242.5|242.4|242.5|242.4|8703
1605096000000|2020-11-11 12:00:00|242.4|242.3|242.5|242.4|242.5|242.4|242.4|242.3|8397
1605096020000|2020-11-11 12:00:20|242.4|242.3|242.5|242.3|242.5|242.3|242.4|242.3|4098
1605096030000|2020-11-11 12:00:30|242.4|242.2|242.4|242.3|242.4|242.3|242.3|242.2|28124
1605096090000|2020-11-11 12:01:30|||||||||3690
1605096130000|2020-11-11 12:02:10|||||||||2046
1605096200000|2020-11-11 12:03:20|242.5|242.4|242.5|242.4|242.5|242.4|242.5|242.4|19517
1605096210000|2020-11-11 12:03:30|242.6|242.5|242.6|242.5|242.6|242.5|242.6|242.5|5031
1605096220000|2020-11-11 12:03:40|242.5|242.4|242.5|242.4|242.5|242.4|242.5|242.4|6009
1605096240000|2020-11-11 12:04:00|||||||||50
1605096250000|2020-11-11 12:04:10|242.6|242.5|242.6|242.4|242.6|242.5|242.5|242.4|7861
1605096260000|2020-11-11 12:04:20|242.5||242.5||242.5||242.5||0
1605096280000|2020-11-11 12:04:40|242.6|242.5|242.6|242.5|242.7|242.6|242.6|242.5|29895
1605096380000|2020-11-11 12:06:20|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.5|15992
1605096390000|2020-11-11 12:06:30|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|15368
1605096400000|2020-11-11 12:06:40|||||||||2
1605096470000|2020-11-11 12:07:50|242.9|242.8|242.9|242.8|243|242.9|242.9|242.8|5541
1605096520000|2020-11-11 12:08:40|242.8|242.7|242.8|242.7|242.9|242.8|242.8|242.7|9003
1605096550000|2020-11-11 12:09:10|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.8|618
1605096570000|2020-11-11 12:09:30|242.8|242.7|242.9|242.7|242.9|242.7|242.8|242.7|12533
1605096590000|2020-11-11 12:09:50|242.8||242.8||242.8||242.8||4521
1605096640000|2020-11-11 12:10:40|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.8|5888
1605096660000|2020-11-11 12:11:00|242.8|242.7|242.9|242.8|242.9|242.8|242.8|242.7|10541
1605096720000|2020-11-11 12:12:00|||||||||1865
1605096730000|2020-11-11 12:12:10|242.8|242.7|242.9|242.7|242.9|242.8|242.8|242.7|2503
1605096750000|2020-11-11 12:12:30|242.8||242.9||242.9||242.8||0
1605096760000|2020-11-11 12:12:40|242.8||242.8||242.8||242.8||862
1605096770000|2020-11-11 12:12:50|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.8|7239
1605096820000|2020-11-11 12:13:40|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|3428
1605096850000|2020-11-11 12:14:10|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.8|5071
1605096860000|2020-11-11 12:14:20|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|3953
1605096870000|2020-11-11 12:14:30|242.7|242.6|242.7|242.6|242.8|242.7|242.7|242.6|15432
1605096890000|2020-11-11 12:14:50|||||||||2464
1605096900000|2020-11-11 12:15:00|||||||||5718
1605096910000|2020-11-11 12:15:10|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.6|2477
1605097070000|2020-11-11 12:17:50|242.9|242.8|242.9|242.8|242.9|242.8|242.8|242.7|57846
1605097120000|2020-11-11 12:18:40|243|242.9|243|242.9|243|242.9|243|242.9|29627
1605097130000|2020-11-11 12:18:50|||||||||3778
1605097140000|2020-11-11 12:19:00|243.1|243|243.1|243|243.1|243|243|242.9|17604
1605097150000|2020-11-11 12:19:10|243|242.9|243|242.9|243|242.9|243|242.9|165
1605097160000|2020-11-11 12:19:20|243.1|243|243.1|243|243.1|243|243.1|243|7377
1605097180000|2020-11-11 12:19:40|243|242.9|243.1|242.9|243.1|242.9|243|242.9|2101
1605097190000|2020-11-11 12:19:50|||||||||4513
1605097200000|2020-11-11 12:20:00|243.2|243|243.3|243.2|243.3|243.2|243.2|243|23492
1605097210000|2020-11-11 12:20:10|243.4||243.4||243.4||243.3||3891
1605097220000|2020-11-11 12:20:20|243.3|243.3|243.3|243.2|243.4|243.3|243.3|243.2|4889
1605097230000|2020-11-11 12:20:30|243.4|243.3|243.3|243.2|243.4|243.3|243.3|243.2|2947
1605097260000|2020-11-11 12:21:00|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.2|3355
1605097280000|2020-11-11 12:21:20|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|3593
1605097330000|2020-11-11 12:22:10|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|1908
1605097380000|2020-11-11 12:23:00|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|6326
1605097400000|2020-11-11 12:23:20|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|8829
1605097410000|2020-11-11 12:23:30|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|0
1605097430000|2020-11-11 12:23:50|243.1|243|243.1|243|243.1|243|243.1|243|9396
1605097520000|2020-11-11 12:25:20|243.2|243.1|243.1|243|243.2|243.1|243.1|243|26121
1605097530000|2020-11-11 12:25:30|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|150
1605097550000|2020-11-11 12:25:50|243.1|243|243.2|243.1|243.2|243.1|243.1|243|21942
1605097560000|2020-11-11 12:26:00|||||||||829
1605097610000|2020-11-11 12:26:50|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|15636
1605097650000|2020-11-11 12:27:30|243.2|243.1|243.2|243.1|243.3|243.2|243.2|243.1|11114
1605097670000|2020-11-11 12:27:50|||||||||2002
1605097680000|2020-11-11 12:28:00|243.1|243|243.1|243|243.1|243|243.1|243|9328
1605097700000|2020-11-11 12:28:20|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|2970
1605097730000|2020-11-11 12:28:50|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|6961
1605097760000|2020-11-11 12:29:20|||||||||829
1605097790000|2020-11-11 12:29:50|||||||||241
1605097800000|2020-11-11 12:30:00|243.2|243.1|243.3|243.1|243.3|243.2|243.2|243.1|26840
1605097810000|2020-11-11 12:30:10||243.2||243.2||243.2||243.2|0
1605097830000|2020-11-11 12:30:30|||||||||3363
1605097860000|2020-11-11 12:31:00|243.4|243.3|243.5|243.4|243.5|243.4|243.4|243.3|30955
1605097880000|2020-11-11 12:31:20|243.6||243.5||243.6||243.5||2500
1605097900000|2020-11-11 12:31:40|243.4|243.3|243.5|243.4|243.5|243.4|243.4|243.3|10915
1605097910000|2020-11-11 12:31:50|243.4|243.3|243.5|243.4|243.5|243.4|243.4|243.3|7042
1605097920000|2020-11-11 12:32:00|243.4|243.3|243.5|243.3|243.5|243.3|243.4|243.3|1561
1605097930000|2020-11-11 12:32:10|243.4|243.4|243.5|243.3|243.5|243.4|243.4|243.3|747
1605097960000|2020-11-11 12:32:40||243.4||243.4||243.4||243.4|0
1605098020000|2020-11-11 12:33:40|243.4|243.3|243.5|243.3|243.5|243.4|243.4|243.3|8660
1605098030000|2020-11-11 12:33:50||243.4||243.4||243.4||243.4|0
1605098040000|2020-11-11 12:34:00|||||||||3355
1605098070000|2020-11-11 12:34:30|||||||||1668
1605098130000|2020-11-11 12:35:30|243.6|243.5|243.5|243.4|243.6|243.5|243.5|243.4|46950
1605098170000|2020-11-11 12:36:10|||||||||3431
1605098190000|2020-11-11 12:36:30|243.6||243.6||243.6||243.6||0
1605098200000|2020-11-11 12:36:40||243.5||243.5||243.5||243.5|4833
1605098210000|2020-11-11 12:36:50|||||||||1500
1605098280000|2020-11-11 12:38:00|243.5|243.4|243.5|243.4|243.6|243.5|243.5|243.4|16921
1605098330000|2020-11-11 12:38:50|||||||||2880
1605098340000|2020-11-11 12:39:00|243.4|243.3|243.4|243.3|243.5|243.4|243.4|243.3|7724
1605098390000|2020-11-11 12:39:50|||||||||237
1605098400000|2020-11-11 12:40:00|243.3|243.2|243.3|243.2|243.4|243.3|243.3|243.2|21401
1605098410000|2020-11-11 12:40:10|||||||||1853
1605098430000|2020-11-11 12:40:30|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|34071
1605098440000|2020-11-11 12:40:40|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|11773
1605098510000|2020-11-11 12:41:50|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|6354
1605098600000|2020-11-11 12:43:20|||||||||205
1605098620000|2020-11-11 12:43:40|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|9939
1605098700000|2020-11-11 12:45:00|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|12757
1605098710000|2020-11-11 12:45:10|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|7204
1605098730000|2020-11-11 12:45:30|||||||||190
1605098790000|2020-11-11 12:46:30|||||||||1
1605098820000|2020-11-11 12:47:00|||||||||2000
1605098870000|2020-11-11 12:47:50|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|5245
1605098910000|2020-11-11 12:48:30|243.2|243.1|243.2|243.1|243.3|243.1|243.2|243.1|4687
1605098920000|2020-11-11 12:48:40|243.3||243.2||243.3||243.2||0
1605098930000|2020-11-11 12:48:50|243.3||243.2||243.3||243.2||1156
1605098950000|2020-11-11 12:49:10|243.1|243|243.1|243|243.1|243|243.1|243|17623
1605098960000|2020-11-11 12:49:20|243|242.9|243|242.9|243|242.9|243|242.9|19363
1605098970000|2020-11-11 12:49:30|||||||||3368
1605098990000|2020-11-11 12:49:50|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.8|1889
1605099000000|2020-11-11 12:50:00|||||||||1182
1605099080000|2020-11-11 12:51:20|243|242.9|243|242.9|243|242.9|242.9|242.8|19953
1605099090000|2020-11-11 12:51:30|||||||||476
1605099160000|2020-11-11 12:52:40|||||||||2859
1605099220000|2020-11-11 12:53:40|243.1|243|243.1|243|243.1|243|243.1|243|19711
1605099250000|2020-11-11 12:54:10|243|242.9|243|242.9|243|242.9|243|242.9|13359
1605099310000|2020-11-11 12:55:10|243.1|243|243.1|243|243.1|243|243.1|243|1320
1605099400000|2020-11-11 12:56:40|||||||||4119
1605099420000|2020-11-11 12:57:00|243|242.9|243.1|243|243.1|243|243|242.9|18693
1605099500000|2020-11-11 12:58:20|243|242.9|243.1|243|243.1|243|243|242.9|27275
1605099530000|2020-11-11 12:58:50|||||||||2859
1605099570000|2020-11-11 12:59:30|||||||||1500
1605099590000|2020-11-11 12:59:50|||||||||9557
1605099600000|2020-11-11 13:00:00|||||||||3588
1605099620000|2020-11-11 13:00:20|243.2|243.1|243.1|243|243.2|243.1|243.1|243|49015
1605099640000|2020-11-11 13:00:40|243|242.9|243|242.9|243|242.9|242.9|242.8|32509
1605099650000|2020-11-11 13:00:50|242.9|242.8|242.9|242.7|242.9|242.8|242.8|242.7|13607
1605099670000|2020-11-11 13:01:10||242.8||242.8||242.8||242.7|0
1605099690000|2020-11-11 13:01:30|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|1756
1605099700000|2020-11-11 13:01:40|242.9||242.9||242.9||242.9||0
1605099780000|2020-11-11 13:03:00|242.8|242.6|242.7|242.6|242.8|242.7|242.6|242.5|26842
1605099810000|2020-11-11 13:03:30|242.8|242.7|242.9|242.7|242.9|242.7|242.8|242.6|110121
1605099820000|2020-11-11 13:03:40|243|242.8|243|242.9|243|242.9|243|242.8|20355
1605099830000|2020-11-11 13:03:50|243.1|243|243.1|243|243.1|243|243.1|243|15971
1605099840000|2020-11-11 13:04:00|243.2|243.1|243.3|243.1|243.3|243.1|243.2|243.1|6390
1605099850000|2020-11-11 13:04:10|243.2||243.2||243.2||243.2||0
1605099870000|2020-11-11 13:04:30|||||||||500
1605099930000|2020-11-11 13:05:30|||||||||1863
1605100000000|2020-11-11 13:06:40|243.3|243.2|243.4|243.3|243.4|243.3|243.3|243.2|25555
1605100010000|2020-11-11 13:06:50|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|813
1605100020000|2020-11-11 13:07:00|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|11495
1605100050000|2020-11-11 13:07:30|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|6828
1605100060000|2020-11-11 13:07:40|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|9737
1605100070000|2020-11-11 13:07:50|||||||||931
1605100080000|2020-11-11 13:08:00|||||||||1117
1605100100000|2020-11-11 13:08:20|243.1|243|243.1|243|243.2|243.1|243|242.9|13184
1605100110000|2020-11-11 13:08:30|||||||||72
1605100120000|2020-11-11 13:08:40|243|242.9|243|242.9|243|242.9|243|242.9|2876
1605100130000|2020-11-11 13:08:50|243.1|243|243.1|243|243.1|243|243.1|243|6100
1605100160000|2020-11-11 13:09:20|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|17826
1605100190000|2020-11-11 13:09:50|||||||||238
1605100240000|2020-11-11 13:10:40|||||||||1
1605100260000|2020-11-11 13:11:00|243.1|243|243.1|243|243.2|243|243.1|243|8092
1605100270000|2020-11-11 13:11:10|243.2|243.1|243.2|243.1|243.2|243.1|243.1|243|11653
1605100280000|2020-11-11 13:11:20|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|11862
1605100330000|2020-11-11 13:12:10|||||||||369
1605100350000|2020-11-11 13:12:30|243.4|243.3|243.4|243.3|243.4|243.3|243.3|243.2|9746
1605100370000|2020-11-11 13:12:50|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|4044
1605100390000|2020-11-11 13:13:10|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|8327
1605100420000|2020-11-11 13:13:40|||||||||230
1605100490000|2020-11-11 13:14:50|||||||||2000
1605100520000|2020-11-11 13:15:20|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|17541
1605100570000|2020-11-11 13:16:10|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|7806
1605100580000|2020-11-11 13:16:20|243.3|243.2|243.4|243.3|243.4|243.3|243.3|243.2|6584
1605100590000|2020-11-11 13:16:30|243.6|243.4|243.6|243.5|243.7|243.6|243.6|243.4|110025
1605100600000|2020-11-11 13:16:40|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|1919
1605100610000|2020-11-11 13:16:50|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|6555
1605100620000|2020-11-11 13:17:00||243.4||243.4||243.5||243.4|0
1605100630000|2020-11-11 13:17:10||243.5||243.4||243.5||243.4|0
1605100710000|2020-11-11 13:18:30|243.5|243.3|243.4|243.3|243.5|243.3|243.4|243.3|20502
1605100720000|2020-11-11 13:18:40|243.3|243.2|243.4|243.2|243.4|243.2|243.3|243.2|8981
1605100730000|2020-11-11 13:18:50||243.3||243.3||243.3||243.3|0
1605100750000|2020-11-11 13:19:10|||||||||4481
1605100760000|2020-11-11 13:19:20|243.5||243.5||243.5||243.5||14153
1605100780000|2020-11-11 13:19:40||243.4||243.4||243.4||243.4|0
1605100790000|2020-11-11 13:19:50|||||||||242
1605100800000|2020-11-11 13:20:00|243.6||243.6||243.6||243.6||0
1605100840000|2020-11-11 13:20:40||243.5||243.5||243.5||243.5|0
1605100890000|2020-11-11 13:21:30|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|14401
1605100910000|2020-11-11 13:21:50|243.9|243.7|243.9|243.8|243.9|243.8|243.9|243.7|30272
1605100920000|2020-11-11 13:22:00|243.8|243.7|243.9|243.7|243.9|243.7|243.8|243.7|27891
1605100930000|2020-11-11 13:22:10|243.8|243.6|243.8|243.6|243.8|243.6|243.7|243.6|13911
1605100980000|2020-11-11 13:23:00|243.7|243.5|243.6|243.5|243.7|243.5|243.6|243.5|11601
1605101010000|2020-11-11 13:23:30|243.5|243.4|243.6|243.5|243.6|243.5|243.5|243.4|12090
1605101020000|2020-11-11 13:23:40||243.4||243.5||243.5||243.4|13093
1605101030000|2020-11-11 13:23:50|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|631
1605101040000|2020-11-11 13:24:00|||||||||6208
1605101090000|2020-11-11 13:24:50|243.6|243.5|243.6|243.4|243.6|243.5|243.5|243.4|5638
1605101100000|2020-11-11 13:25:00||243.5||243.5||243.5||243.5|0
1605101120000|2020-11-11 13:25:20|243.5|243.4|243.5|243.4|243.6|243.5|243.5|243.4|18203
1605101200000|2020-11-11 13:26:40|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|16028
1605101220000|2020-11-11 13:27:00|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|23340
1605101290000|2020-11-11 13:28:10|243.4|243.3|243.5|243.3|243.5|243.3|243.4|243.3|8553
1605101320000|2020-11-11 13:28:40||243.4||243.3||243.4||243.3|0
1605101330000|2020-11-11 13:28:50|243.6|243.4|243.6|243.5|243.6|243.5|243.6|243.4|38454
1605101390000|2020-11-11 13:29:50|243.7|243.6|243.7|243.6|243.7|243.6|243.6|243.5|20210
1605101400000|2020-11-11 13:30:00|243.6|243.5|243.7|243.6|243.7|243.6|243.6|243.5|6713
1605101440000|2020-11-11 13:30:40|||||||||1098
1605101480000|2020-11-11 13:31:20|243.6|243.5|243.6|243.5|243.7|243.6|243.6|243.5|35595
1605101510000|2020-11-11 13:31:50|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|51
1605101530000|2020-11-11 13:32:10|243.6|243.5|243.7|243.6|243.7|243.6|243.6|243.5|33434
1605101570000|2020-11-11 13:32:50|243.8|243.7|243.6|243.5|243.8|243.7|243.6|243.5|83864
1605101580000|2020-11-11 13:33:00|243.7|243.6|243.6|243.5|243.7|243.6|243.6|243.5|9413
1605101590000|2020-11-11 13:33:10|||||||||4785
1605101610000|2020-11-11 13:33:30|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|331
1605101630000|2020-11-11 13:33:50|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|16186
1605101670000|2020-11-11 13:34:30|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|1213
1605101690000|2020-11-11 13:34:50|243.5|243.3|243.6|243.5|243.6|243.5|243.5|243.3|56343
1605101700000|2020-11-11 13:35:00|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|4954
1605101740000|2020-11-11 13:35:40|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|13443
1605101750000|2020-11-11 13:35:50|||||||||4963
1605101760000|2020-11-11 13:36:00|||||||||4828
1605101790000|2020-11-11 13:36:30|243.9|243.8|243.8|243.7|243.9|243.8|243.8|243.7|12640
1605101800000|2020-11-11 13:36:40|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|12009
1605101830000|2020-11-11 13:37:10|243.6|243.5|243.6|243.5|243.7|243.6|243.6|243.5|12800
1605101840000|2020-11-11 13:37:20|243.7|243.6|243.6|243.5|243.7|243.6|243.6|243.5|37090
1605101880000|2020-11-11 13:38:00|243.7|243.6|243.7|243.5|243.7|243.6|243.6|243.5|9162
1605101910000|2020-11-11 13:38:30|243.6|243.4|243.6|243.4|243.6|243.5|243.5|243.4|18641
1605101920000|2020-11-11 13:38:40||243.5||243.4||243.5||243.4|14875
1605101940000|2020-11-11 13:39:00|243.5|243.3|243.5|243.3|243.5|243.4|243.4|243.3|55482
1605101950000|2020-11-11 13:39:10|243.4|243.4|243.4|243.3|243.5|243.4|243.4|243.3|11975
1605101970000|2020-11-11 13:39:30|243.3|243.2|243.3|243.2|243.4|243.2|243.3|243.2|6303
1605101980000|2020-11-11 13:39:40|||||||||5003
1605101990000|2020-11-11 13:39:50|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|12192
1605102000000|2020-11-11 13:40:00|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|2500
1605102010000|2020-11-11 13:40:10|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|4500
1605102030000|2020-11-11 13:40:30|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|10427
1605102050000|2020-11-11 13:40:50|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|27972
1605102060000|2020-11-11 13:41:00|243.3|243.2|243.3|243.2|243.4|243.2|243.3|243.2|13844
1605102070000|2020-11-11 13:41:10|243.4||243.4||243.4||243.4||0
1605102080000|2020-11-11 13:41:20|243.3||243.3||243.3||243.3||0
1605102090000|2020-11-11 13:41:30|243.4|243.3|243.5|243.4|243.5|243.4|243.4|243.3|31889
1605102100000|2020-11-11 13:41:40|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|57381
1605102110000|2020-11-11 13:41:50|243.5||243.4||243.5||243.4||62407
1605102120000|2020-11-11 13:42:00|243.5||243.5||243.5||243.4||0
1605102130000|2020-11-11 13:42:10|243.4||243.4||243.4||243.4||0
1605102140000|2020-11-11 13:42:20|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|9034
1605102190000|2020-11-11 13:43:10|243.4|243.3|243.5|243.3|243.5|243.3|243.4|243.3|4005
1605102200000|2020-11-11 13:43:20|243.4||243.5||243.5||243.4||0
1605102220000|2020-11-11 13:43:40||243.4||243.4||243.4||243.4|2156
1605102280000|2020-11-11 13:44:40|||||||||8546
1605102300000|2020-11-11 13:45:00|||||||||3000
1605102360000|2020-11-11 13:46:00|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|23271
1605102400000|2020-11-11 13:46:40|243.5|243.4|243.6|243.5|243.6|243.5|243.5|243.4|92753
1605102420000|2020-11-11 13:47:00|243.7|243.6|243.7|243.6|243.7|243.6|243.6|243.5|17839
1605102430000|2020-11-11 13:47:10|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.6|38167
1605102480000|2020-11-11 13:48:00|||||||||65
1605102500000|2020-11-11 13:48:20|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.6|19086
1605102510000|2020-11-11 13:48:30|243.6|243.5|243.7|243.6|243.7|243.6|243.6|243.5|9371
1605102540000|2020-11-11 13:49:00|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.6|39674
1605102550000|2020-11-11 13:49:10|243.6|243.5|243.6|243.5|243.7|243.6|243.6|243.5|16956
1605102560000|2020-11-11 13:49:20|243.5|243.4|243.6|243.5|243.6|243.5|243.5|243.4|29389
1605102570000|2020-11-11 13:49:30|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|0
1605102600000|2020-11-11 13:50:00|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|3300
1605102620000|2020-11-11 13:50:20|||||||||26399
1605102670000|2020-11-11 13:51:10|243.5|243.4|243.6|243.4|243.6|243.5|243.5|243.4|9922
1605102680000|2020-11-11 13:51:20||243.5||243.5||243.5||243.5|0
1605102730000|2020-11-11 13:52:10|243.5|243.4|243.5|243.4|243.6|243.5|243.5|243.4|6489
1605102740000|2020-11-11 13:52:20|243.4|243.3|243.5|243.3|243.5|243.3|243.4|243.3|15653
1605102770000|2020-11-11 13:52:50||243.4||243.4||243.4||243.4|0
1605102840000|2020-11-11 13:54:00|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|8251
1605102870000|2020-11-11 13:54:30|||||||||3000
1605103020000|2020-11-11 13:57:00|||||||||1044
1605103030000|2020-11-11 13:57:10|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|23644
1605103060000|2020-11-11 13:57:40|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|12407
1605103070000|2020-11-11 13:57:50|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|1516
1605103100000|2020-11-11 13:58:20|||||||||3
1605103150000|2020-11-11 13:59:10|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|19569
1605103160000|2020-11-11 13:59:20|243.5|243.4|243.6|243.5|243.6|243.5|243.5|243.4|10659
1605103170000|2020-11-11 13:59:30|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|5916
1605103180000|2020-11-11 13:59:40|||||||||729
1605103250000|2020-11-11 14:00:50|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.6|18238
1605103260000|2020-11-11 14:01:00|||||||||381
1605103320000|2020-11-11 14:02:00|||||||||3696
1605103380000|2020-11-11 14:03:00|||||||||1125
1605103410000|2020-11-11 14:03:30|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|8375
1605103420000|2020-11-11 14:03:40|243.5|243.4|243.7|243.6|243.7|243.6|243.5|243.4|34945
1605103460000|2020-11-11 14:04:20|243.6|243.5|243.5|243.4|243.6|243.5|243.5|243.4|17224
1605103500000|2020-11-11 14:05:00|||||||||3464
1605103520000|2020-11-11 14:05:20|243.6|243.5|243.7|243.6|243.7|243.6|243.6|243.5|21533
1605103570000|2020-11-11 14:06:10|243.6|243.5|243.6|243.4|243.6|243.5|243.5|243.4|28516
1605103580000|2020-11-11 14:06:20|243.5|243.5|243.5|243.4|243.5|243.5|243.5|243.4|2
1605103590000|2020-11-11 14:06:30|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|15439
1605103600000|2020-11-11 14:06:40|||||||||7096
1605103610000|2020-11-11 14:06:50|243.3|243.2|243.3|243.2|243.4|243.3|243.3|243.2|3470
1605103620000|2020-11-11 14:07:00|||||||||4156
1605103640000|2020-11-11 14:07:20|||||||||1000
1605103650000|2020-11-11 14:07:30|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|30857
1605103660000|2020-11-11 14:07:40|243.3|243.2|243.4|243.2|243.4|243.2|243.3|243.2|5496
1605103670000|2020-11-11 14:07:50|243.3||243.3||243.3||243.3||0
1605103680000|2020-11-11 14:08:00|243.4||243.3||243.4||243.3||1000
1605103690000|2020-11-11 14:08:10|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.2|2509
1605103760000|2020-11-11 14:09:20|243.5|243.4|243.6|243.5|243.6|243.5|243.5|243.4|16109
1605103770000|2020-11-11 14:09:30|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|11055
1605103780000|2020-11-11 14:09:40|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.4|7449
1605103800000|2020-11-11 14:10:00|||||||||4000
1605103820000|2020-11-11 14:10:20|243.7|243.6|243.6|243.5|243.7|243.6|243.6|243.5|28257
1605103910000|2020-11-11 14:11:50|243.5|243.4|243.6|243.5|243.6|243.5|243.5|243.4|17071
1605103940000|2020-11-11 14:12:20|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|12965
1605103960000|2020-11-11 14:12:40|||||||||6615
1605103980000|2020-11-11 14:13:00|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|5055
1605104000000|2020-11-11 14:13:20|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.5|11248
1605104020000|2020-11-11 14:13:40|243.6|243.5|243.6|243.5|243.7|243.6|243.6|243.5|4604
1605104030000|2020-11-11 14:13:50|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|2496
1605104050000|2020-11-11 14:14:10|243.6|243.5|243.6|243.5|243.7|243.6|243.6|243.5|117
1605104080000|2020-11-11 14:14:40|||||||||5
1605104120000|2020-11-11 14:15:20|243.7|243.6|243.7|243.6|243.7|243.6|243.6|243.5|7920
1605104160000|2020-11-11 14:16:00|||||||||2
1605104180000|2020-11-11 14:16:20|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|16700
1605104190000|2020-11-11 14:16:30|||||||||104
1605104230000|2020-11-11 14:17:10|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|1429
1605104280000|2020-11-11 14:18:00|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|16614
1605104290000|2020-11-11 14:18:10|243.9||243.8||243.9||243.8||23068
1605104300000|2020-11-11 14:18:20|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|18277
1605104350000|2020-11-11 14:19:10|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|8965
1605104360000|2020-11-11 14:19:20|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|18827
1605104370000|2020-11-11 14:19:30|243.4|243.3|243.5|243.3|243.5|243.3|243.4|243.3|6969
1605104380000|2020-11-11 14:19:40|243.4||243.4||243.4||243.4||0
1605104390000|2020-11-11 14:19:50|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|14811
1605104410000|2020-11-11 14:20:10||243.1||243.1||243.1||243.1|9034
1605104420000|2020-11-11 14:20:20||243.2||243.2||243.2||243.2|6137
1605104440000|2020-11-11 14:20:40|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|28550
1605104450000|2020-11-11 14:20:50|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|5926
1605104470000|2020-11-11 14:21:10|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|116
1605104480000|2020-11-11 14:21:20|243.7|243.6|243.7|243.6|243.7|243.6|243.6|243.6|2740
1605104510000|2020-11-11 14:21:50|||||||||2
1605104570000|2020-11-11 14:22:50|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|16609
1605104660000|2020-11-11 14:24:20|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|15272
1605104710000|2020-11-11 14:25:10|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|14105
1605104730000|2020-11-11 14:25:30|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|3907
1605104800000|2020-11-11 14:26:40|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|29139
1605104810000|2020-11-11 14:26:50|243.7|243.6|243.8|243.7|243.8|243.7|243.7|243.6|18949
1605104820000|2020-11-11 14:27:00|||||||||147
1605104830000|2020-11-11 14:27:10|243.9|243.8|243.9|243.8|243.9|243.8|243.8|243.7|57653
1605104870000|2020-11-11 14:27:50|244|243.9|244|243.9|244|243.9|244|243.9|37065
1605104900000|2020-11-11 14:28:20|244.1|244|244.1|244|244.1|244|244.1|244|34773
1605104920000|2020-11-11 14:28:40|||||||||4110
1605104930000|2020-11-11 14:28:50|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|4025
1605104940000|2020-11-11 14:29:00|244.1|244|244.2|244.1|244.2|244.1|244.1|244|33041
1605105010000|2020-11-11 14:30:10|244.1|244|244.1|244|244.1|244|244.1|244|15955
1605105020000|2020-11-11 14:30:20|||||||||34
1605105030000|2020-11-11 14:30:30|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|12224
1605105040000|2020-11-11 14:30:40|244.1|244|244.1|244|244.1|244|244.1|244|3625
1605105050000|2020-11-11 14:30:50|244.2||244.2||244.2||244.2||1
1605105060000|2020-11-11 14:31:00|244.1|243.9|244|243.9|244.1|243.9|244|243.9|11446
1605105070000|2020-11-11 14:31:10|243.9|243.8|244|243.9|244|243.9|243.9|243.8|5457
1605105080000|2020-11-11 14:31:20|244.1|244|244.1|244|244.1|244|244.1|244|18546
1605105100000|2020-11-11 14:31:40|244|243.9|244|243.9|244|243.9|244|243.9|7377
1605105140000|2020-11-11 14:32:20|243.9|243.8|243.9|243.8|244|243.8|243.9|243.8|11355
1605105150000|2020-11-11 14:32:30|244|243.9|244.1|243.9|244.1|243.9|244|243.9|19714
1605105160000|2020-11-11 14:32:40|244||244||244||244||0
1605105190000|2020-11-11 14:33:10|244.1|244|244.1|244|244.1|244|244.1|244|9141
1605105200000|2020-11-11 14:33:20|||||||||1270
1605105210000|2020-11-11 14:33:30|244|243.9|244.1|243.9|244.1|244|244|243.9|11499
1605105230000|2020-11-11 14:33:50|244|244|244|243.9|244|244|244|243.9|2217
1605105240000|2020-11-11 14:34:00|244.1||244.1||244.1||244.1||3873
1605105280000|2020-11-11 14:34:40|244|243.8|243.9|243.7|244|243.8|243.8|243.7|25952
1605105290000|2020-11-11 14:34:50||243.8||243.8||243.8||243.8|0
1605105300000|2020-11-11 14:35:00|244|243.9|244|243.9|244|243.9|244|243.9|10169
1605105310000|2020-11-11 14:35:10|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|5504
1605105320000|2020-11-11 14:35:20|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|10357
1605105340000|2020-11-11 14:35:40|243.7|243.6|243.7|243.6|243.8|243.7|243.7|243.6|17583
1605105350000|2020-11-11 14:35:50|||||||||28
1605105370000|2020-11-11 14:36:10|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|16932
1605105380000|2020-11-11 14:36:20|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|6005
1605105390000|2020-11-11 14:36:30|243.8|243.7|243.9|243.8|243.9|243.8|243.8|243.7|14062
1605105400000|2020-11-11 14:36:40|243.8|243.7|243.8|243.7|243.9|243.7|243.8|243.7|957
1605105410000|2020-11-11 14:36:50|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.7|2998
1605105420000|2020-11-11 14:37:00|||||||||16081
1605105440000|2020-11-11 14:37:20|243.8|243.7|243.8|243.7|243.9|243.8|243.8|243.7|11129
1605105460000|2020-11-11 14:37:40|||||||||171
1605105470000|2020-11-11 14:37:50|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|2614
1605105500000|2020-11-11 14:38:20|243.8|243.7|243.9|243.8|243.9|243.8|243.8|243.7|29908
1605105520000|2020-11-11 14:38:40|243.8|243.7|243.9|243.7|243.9|243.8|243.8|243.7|14616
1605105530000|2020-11-11 14:38:50||243.8||243.8||243.8||243.8|0
1605105550000|2020-11-11 14:39:10|243.8|243.7|243.8|243.7|243.9|243.8|243.8|243.7|16708
1605105570000|2020-11-11 14:39:30|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|17699
1605105580000|2020-11-11 14:39:40||243.7||243.8||243.8||243.7|19190
1605105590000|2020-11-11 14:39:50|243.8|243.7|243.9|243.7|243.9|243.8|243.8|243.7|2500
1605105600000|2020-11-11 14:40:00|243.8|243.8|243.9|243.8|243.9|243.8|243.8|243.7|0
1605105610000|2020-11-11 14:40:10|243.8|243.7|243.9|243.8|243.9|243.8|243.8|243.7|5383
1605105620000|2020-11-11 14:40:20|243.8|243.7|243.9|243.8|243.9|243.8|243.8|243.7|18148
1605105670000|2020-11-11 14:41:10|244|243.9|244|243.9|244|243.9|244|243.9|29459
1605105680000|2020-11-11 14:41:20|244.1|244|244.1|244|244.1|244|244.1|244|9831
1605105710000|2020-11-11 14:41:50|244.2||244.2||244.2||244.1||0
1605105720000|2020-11-11 14:42:00|244.1|244.1|244.2|244|244.2|244.1|244.1|244|16100
1605105730000|2020-11-11 14:42:10|244.3|244.1|244.3|244.1|244.3|244.2|244.2|244.1|31375
1605105750000|2020-11-11 14:42:30|244.2|244.2|244.3|244.2|244.3|244.2|244.2|244.2|1843
1605105770000|2020-11-11 14:42:50|||||||||200
1605105790000|2020-11-11 14:43:10|||||||||1944
1605105800000|2020-11-11 14:43:20|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|9231
1605105820000|2020-11-11 14:43:40|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.2|15900
1605105830000|2020-11-11 14:43:50|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.3|3481
1605105840000|2020-11-11 14:44:00|244.5|244.4|244.6|244.5|244.6|244.5|244.5|244.4|22292
1605105850000|2020-11-11 14:44:10|244.7|244.6|244.7|244.5|244.7|244.6|244.6|244.5|22475
1605105860000|2020-11-11 14:44:20|244.6|244.6|244.7|244.5|244.7|244.6|244.6|244.5|2502
1605105870000|2020-11-11 14:44:30||244.6||244.5||244.6||244.5|0
1605105880000|2020-11-11 14:44:40|244.6||244.6||244.6||244.6||3258
1605105890000|2020-11-11 14:44:50|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.5|6193
1605105930000|2020-11-11 14:45:30|244.8|244.7|244.9|244.8|244.9|244.8|244.8|244.7|25135
1605105940000|2020-11-11 14:45:40|245|244.9|245|244.9|245.1|245|244.9|244.8|236365
1605105950000|2020-11-11 14:45:50|245.1||245.1||245.1||245.1||2500
1605105980000|2020-11-11 14:46:20|245.2|245|245.3|245.1|245.3|245.2|245.2|245|31317
1605105990000|2020-11-11 14:46:30|245.2||245.2||245.2||245.2||0
1605106030000|2020-11-11 14:47:10|245.1|245|245|244.9|245.1|245|245|244.9|45350
1605106050000|2020-11-11 14:47:30|245.1|245|245.1|245|245.1|245|245.1|245|2640
1605106060000|2020-11-11 14:47:40|||||||||400
1605106070000|2020-11-11 14:47:50|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|12602
1605106080000|2020-11-11 14:48:00|245.1|245|245|244.9|245.1|245|245|244.9|11401
1605106090000|2020-11-11 14:48:10|244.9|244.8|244.9|244.8|245|244.8|244.9|244.8|3640
1605106100000|2020-11-11 14:48:20|245|244.9|245|244.9|245|244.9|245|244.9|0
1605106110000|2020-11-11 14:48:30|245.1|245|245.1|245|245.1|245|245.1|245|17967
1605106120000|2020-11-11 14:48:40|245.2|245.1|245.4|245.3|245.4|245.3|245.2|245.1|81848
1605106130000|2020-11-11 14:48:50|245.5|245.4|245.5|245.4|245.5|245.4|245.4|245.3|12126
1605106140000|2020-11-11 14:49:00|245.4|245.3|245.5|245.3|245.5|245.4|245.4|245.3|15725
1605106150000|2020-11-11 14:49:10||245.4||245.4||245.4||245.4|0
1605106190000|2020-11-11 14:49:50|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|7004
1605106220000|2020-11-11 14:50:20|245.3|245.2|245.2|245|245.3|245.2|245.2|245|35144
1605106230000|2020-11-11 14:50:30|245.1||245.1||245.1||245.1||9322
1605106240000|2020-11-11 14:50:40|245|244.9|245|244.9|245|244.9|245|244.9|2500
1605106250000|2020-11-11 14:50:50|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|1752
1605106280000|2020-11-11 14:51:20|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|2500
1605106290000|2020-11-11 14:51:30|244.9|244.8|245|244.9|245|244.9|244.9|244.8|23942
1605106300000|2020-11-11 14:51:40|245.1|245|245.2|245|245.2|245|245|244.9|14362
1605106310000|2020-11-11 14:51:50||245.1||245.1||245.1||245|0
1605106320000|2020-11-11 14:52:00|245.1|245|245.1|245|245.1|245|245.1|245|6783
1605106330000|2020-11-11 14:52:10|245|244.9|245|244.9|245.1|244.9|245|244.9|2067
1605106350000|2020-11-11 14:52:30|244.9|244.8|245|244.9|245|244.9|244.9|244.8|9090
1605106390000|2020-11-11 14:53:10|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|5495
1605106430000|2020-11-11 14:53:50|245|244.9|244.9|244.8|245|244.9|244.9|244.8|17647
1605106450000|2020-11-11 14:54:10|245|244.9|245|244.9|245|244.9|244.9|244.8|4677
1605106490000|2020-11-11 14:54:50|244.9|244.8|245.1|245|245.1|245|244.9|244.8|42649
1605106530000|2020-11-11 14:55:30|245|244.9|245|244.9|245.1|245|245|244.9|8390
1605106540000|2020-11-11 14:55:40||244.8||244.8||244.8||244.8|3288
1605106560000|2020-11-11 14:56:00|244.9|244.7|244.8|244.7|244.9|244.7|244.8|244.6|13569
1605106590000|2020-11-11 14:56:30|244.9||244.8||244.9||244.8||26639
1605106600000|2020-11-11 14:56:40|||||||||3214
1605106640000|2020-11-11 14:57:20|244.9|244.8|245|244.9|245|244.9|244.9|244.8|14965
1605106660000|2020-11-11 14:57:40|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|5982
1605106670000|2020-11-11 14:57:50|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|2926
1605106680000|2020-11-11 14:58:00|244.9|244.8|244.8|244.7|244.9|244.8|244.8|244.7|11757
1605106740000|2020-11-11 14:59:00|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|13546
1605106790000|2020-11-11 14:59:50|245|244.9|245|244.9|245|244.9|245|244.9|15115
1605106800000|2020-11-11 15:00:00|||||||||2898
1605106810000|2020-11-11 15:00:10|||||||||3499
1605106820000|2020-11-11 15:00:20|245.1|245|245.1|245|245.1|245|245.1|245|5133
1605106840000|2020-11-11 15:00:40|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|12720
1605106850000|2020-11-11 15:00:50|245.1|245|245.1|245|245.1|245|245.1|245|19915
1605106860000|2020-11-11 15:01:00|||||||||107
1605106880000|2020-11-11 15:01:20|||||||||2811
1605106890000|2020-11-11 15:01:30|||||||||191
1605106910000|2020-11-11 15:01:50|245|244.9|245|244.9|245|244.9|245|244.9|14964
1605107020000|2020-11-11 15:03:40|245.1|245|245.1|245|245.2|245.1|245.1|245|55964
1605107030000|2020-11-11 15:03:50|245.2||245.2||245.2||245.2||2867
1605107040000|2020-11-11 15:04:00|245.1||245.1||245.1||245.1||0
1605107080000|2020-11-11 15:04:40|||||||||524
1605107090000|2020-11-11 15:04:50|||||||||2500
1605107100000|2020-11-11 15:05:00|245.2|245.1|245.3|245.2|245.3|245.2|245.2|245.1|38455
1605107110000|2020-11-11 15:05:10|245.2|245.1|245.3|245.2|245.3|245.2|245.2|245.1|22407
1605107120000|2020-11-11 15:05:20|245.2|245.1|245.3|245.2|245.3|245.2|245.2|245.1|3744
1605107150000|2020-11-11 15:05:50|||||||||200
1605107160000|2020-11-11 15:06:00|245.2|245.1|245.2|245.1|245.2|245.1|245.1|245|30178
1605107170000|2020-11-11 15:06:10|245.3|245.2|245.3|245.1|245.3|245.2|245.2|245.1|15051
1605107180000|2020-11-11 15:06:20||245.2||245.1||245.2||245.1|7113
1605107190000|2020-11-11 15:06:30|245.2|245.2|245.3|245.2|245.3|245.2|245.2|245.1|12285
1605107200000|2020-11-11 15:06:40|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|14460
1605107250000|2020-11-11 15:07:30|245.5|245.4|245.5|245.4|245.5|245.4|245.4|245.3|15090
1605107260000|2020-11-11 15:07:40|245.6|245.5|245.6|245.5|245.6|245.5|245.5|245.4|23735
1605107270000|2020-11-11 15:07:50|245.5|245.4|245.5|245.4|245.6|245.4|245.5|245.4|15242
1605107320000|2020-11-11 15:08:40|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|12256
1605107360000|2020-11-11 15:09:20|||||||||1277
1605107420000|2020-11-11 15:10:20|245.5|245.4|245.6|245.5|245.6|245.5|245.5|245.4|44946
1605107450000|2020-11-11 15:10:50|245.7|245.6|245.7|245.6|245.7|245.6|245.6|245.5|38988
1605107460000|2020-11-11 15:11:00|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|1801
1605107470000|2020-11-11 15:11:10|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|1000
1605107540000|2020-11-11 15:12:20|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|5884
1605107580000|2020-11-11 15:13:00|245.7|245.6|245.6|245.5|245.7|245.6|245.6|245.5|20470
1605107590000|2020-11-11 15:13:10|245.7|245.6|245.7|245.5|245.7|245.6|245.7|245.5|1773
1605107600000|2020-11-11 15:13:20|245.6||245.7||245.7||245.6||0
1605107610000|2020-11-11 15:13:30||245.6||245.6||245.6||245.6|0
1605107630000|2020-11-11 15:13:50|245.6|245.5|245.6|245.5|245.7|245.5|245.6|245.5|36562
1605107660000|2020-11-11 15:14:20|245.7|245.6|245.9|245.8|245.9|245.8|245.7|245.6|106099
1605107680000|2020-11-11 15:14:40|245.8|245.7|245.8|245.7|245.8|245.7|245.7|245.6|29093
1605107700000|2020-11-11 15:15:00|||||||||2532
1605107710000|2020-11-11 15:15:10|||||||||17282
1605107750000|2020-11-11 15:15:50|245.7|245.6|245.7|245.6|245.7|245.7|245.7|245.6|104259
1605107760000|2020-11-11 15:16:00|||||||||3917
1605107790000|2020-11-11 15:16:30|245.8|245.7|245.7|245.6|245.8|245.7|245.7|245.6|42490
1605107800000|2020-11-11 15:16:40|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|49939
1605107810000|2020-11-11 15:16:50|||||||||4199
1605107820000|2020-11-11 15:17:00|245.7|245.6|245.7|245.6|245.8|245.7|245.7|245.6|38588
1605107830000|2020-11-11 15:17:10|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.6|3373
1605107850000|2020-11-11 15:17:30|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|14434
1605107860000|2020-11-11 15:17:40|||||||||9000
1605107870000|2020-11-11 15:17:50|245.8||245.7||245.8||245.7||0
1605107880000|2020-11-11 15:18:00|245.8|245.7|245.7|245.6|245.8|245.7|245.7|245.6|6898
1605107890000|2020-11-11 15:18:10|245.8||245.7||245.8||245.7||0
1605107900000|2020-11-11 15:18:20|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|37671
1605107910000|2020-11-11 15:18:30|245.7|245.6|245.7|245.6|245.8|245.6|245.7|245.6|2971
1605107950000|2020-11-11 15:19:10|245.6|245.5|245.7|245.6|245.7|245.6|245.6|245.5|21469
1605107980000|2020-11-11 15:19:40|245.6|245.5|245.7|245.5|245.7|245.6|245.6|245.5|33084
1605107990000|2020-11-11 15:19:50|245.6||245.6||245.6||245.6||0
1605108020000|2020-11-11 15:20:20|||||||||18
1605108030000|2020-11-11 15:20:30|245.7|245.6|245.8|245.7|245.8|245.7|245.7|245.6|16551
1605108110000|2020-11-11 15:21:50|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|82663
1605108140000|2020-11-11 15:22:20|245.8|245.7|245.9|245.7|245.9|245.7|245.8|245.7|53271
1605108150000|2020-11-11 15:22:30|245.8|245.8|245.8|245.7|245.8|245.8|245.8|245.7|2968
1605108160000|2020-11-11 15:22:40|245.7|245.6|245.9|245.8|245.9|245.8|245.7|245.6|55082
1605108180000|2020-11-11 15:23:00|246|245.9|246|245.9|246|245.9|246|245.9|16714
1605108190000|2020-11-11 15:23:10|245.9|245.8|245.9|245.8|246|245.9|245.9|245.8|40531
1605108200000|2020-11-11 15:23:20|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|10902
1605108210000|2020-11-11 15:23:30|245.7|245.6|245.7|245.6|245.8|245.7|245.7|245.6|16268
1605108230000|2020-11-11 15:23:50|||||||||3392
1605108240000|2020-11-11 15:24:00|||||||||3000
1605108270000|2020-11-11 15:24:30|245.8|245.7|245.7|245.6|245.8|245.7|245.7|245.6|23609
1605108290000|2020-11-11 15:24:50|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|8524
1605108300000|2020-11-11 15:25:00|245.5|245.4|245.6|245.5|245.6|245.5|245.5|245.4|28052
1605108320000|2020-11-11 15:25:20|245.7|245.6|245.8|245.7|245.8|245.7|245.7|245.6|19710
1605108330000|2020-11-11 15:25:30|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|12826
1605108360000|2020-11-11 15:26:00|245.8|245.7|245.8|245.7|245.8|245.7|245.7|245.6|6938
1605108370000|2020-11-11 15:26:10|245.9|245.8|246|245.9|246|245.9|245.9|245.8|39634
1605108390000|2020-11-11 15:26:30|246.1|246|246|245.9|246.1|246|246|245.9|90619
1605108400000|2020-11-11 15:26:40|245.9|245.8|246|245.9|246|245.9|245.9|245.8|9163
1605108420000|2020-11-11 15:27:00|||||||||1
1605108430000|2020-11-11 15:27:10|246.1|246|246|245.9|246.1|246|246|245.9|20728
1605108450000|2020-11-11 15:27:30|245.9|245.8|246|245.9|246|245.9|245.9|245.8|23603
1605108460000|2020-11-11 15:27:40|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|7
1605108470000|2020-11-11 15:27:50|246.1|245.9|246.1|246|246.1|246|246.1|245.9|48384
1605108510000|2020-11-11 15:28:30|246|245.9|246|245.9|246|245.9|246|245.9|11110
1605108520000|2020-11-11 15:28:40|245.9|245.8|246.1|246|246.1|246|245.9|245.8|34693
1605108530000|2020-11-11 15:28:50|||||||||1000
1605108540000|2020-11-11 15:29:00|246|245.9|246|245.9|246.1|245.9|246|245.9|14333
1605108550000|2020-11-11 15:29:10|||||||||312
1605108560000|2020-11-11 15:29:20|246.1|246|246.2|246.1|246.2|246.1|246.1|245.9|86238
1605108570000|2020-11-11 15:29:30||246||246.1||246.1||246|5
1605108580000|2020-11-11 15:29:40|246.3|246.2|246.2|246.1|246.3|246.2|246.2|246.1|36713
1605108600000|2020-11-11 15:30:00|246.3|246.2|246.3|246.2|246.4|246.3|246.3|246.1|83808
1605108610000|2020-11-11 15:30:10|246.4|246.3|246.5|246.3|246.5|246.4|246.4|246.3|57722
1605108620000|2020-11-11 15:30:20|246.4|246.2|246.4|246.3|246.4|246.3|246.3|246.2|34367
1605108640000|2020-11-11 15:30:40|246.3|246.2|246.3|246.2|246.3|246.2|246.3|246.2|28491
1605108660000|2020-11-11 15:31:00|246.2|246.1|246.3|246.2|246.3|246.2|246.2|246.1|22889
1605108690000|2020-11-11 15:31:30|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|7054
1605108700000|2020-11-11 15:31:40|||||||||500
1605108720000|2020-11-11 15:32:00|246.3|246.2|246.4|246.3|246.4|246.3|246.2|246.1|50743
1605108770000|2020-11-11 15:32:50|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.4|27510
1605108780000|2020-11-11 15:33:00|||||||||1143
1605108800000|2020-11-11 15:33:20|246.6|246.5|246.6|246.4|246.6|246.5|246.5|246.4|15647
1605108810000|2020-11-11 15:33:30|246.7|246.5|246.6|246.5|246.7|246.5|246.6|246.4|23530
1605108820000|2020-11-11 15:33:40|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|27551
1605108840000|2020-11-11 15:34:00|||||||||5556
1605108850000|2020-11-11 15:34:10|246.8|246.7|246.7|246.6|246.8|246.7|246.7|246.6|53523
1605108870000|2020-11-11 15:34:30|||||||||10728
1605108900000|2020-11-11 15:35:00|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|41742
1605108910000|2020-11-11 15:35:10|246.7|246.6|246.6|246.5|246.7|246.6|246.6|246.5|62084
1605108920000|2020-11-11 15:35:20|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.4|6379
1605108930000|2020-11-11 15:35:30|246.6|246.5|246.6|246.4|246.7|246.6|246.5|246.4|58549
1605108940000|2020-11-11 15:35:40|246.5|246.5|246.6|246.5|246.6|246.5|246.5|246.4|4500
1605108950000|2020-11-11 15:35:50|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.4|19098
1605108960000|2020-11-11 15:36:00|246.4|246.3|246.4|246.3|246.4|246.3|246.4|246.3|16015
1605108970000|2020-11-11 15:36:10|246.3|246.2|246.4|246.3|246.4|246.3|246.3|246.2|11621
1605108980000|2020-11-11 15:36:20||246.2||246.3||246.3||246.2|0
1605108990000|2020-11-11 15:36:30|246.3|246.2|246.3|246.2|246.3|246.2|246.2|246.1|10979
1605109000000|2020-11-11 15:36:40|246.2|246.1|246.2|246.1|246.3|246.1|246.2|246.1|5261
1605109020000|2020-11-11 15:37:00|246.1|246|246.1|246|246.2|246.1|246.1|246|12668
1605109030000|2020-11-11 15:37:10|||||||||913
1605109040000|2020-11-11 15:37:20|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|17845
1605109050000|2020-11-11 15:37:30|246.3|246.2|246.3|246.2|246.3|246.2|246.3|246.2|9826
1605109080000|2020-11-11 15:38:00|246.4|246.3|246.4|246.2|246.4|246.3|246.3|246.2|23088
1605109090000|2020-11-11 15:38:10|246.3||246.3||246.3||246.3||0
1605109100000|2020-11-11 15:38:20|||||||||26
1605109110000|2020-11-11 15:38:30|246.6|246.4|246.5|246.4|246.6|246.5|246.5|246.4|146985
1605109120000|2020-11-11 15:38:40|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|14623
1605109140000|2020-11-11 15:39:00|246.5|246.4|246.5|246.4|246.6|246.4|246.5|246.4|39224
1605109150000|2020-11-11 15:39:10|||||||||15236
1605109190000|2020-11-11 15:39:50|246.6||246.5||246.6||246.5||50295
1605109200000|2020-11-11 15:40:00|||||||||1377
1605109210000|2020-11-11 15:40:10|||||||||9413
1605109220000|2020-11-11 15:40:20|||||||||2501
1605109230000|2020-11-11 15:40:30|||||||||846
1605109240000|2020-11-11 15:40:40|||||||||650
1605109260000|2020-11-11 15:41:00|246.6|246.5|246.7|246.6|246.7|246.6|246.5|246.5|58523
1605109270000|2020-11-11 15:41:10|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|22649
1605109280000|2020-11-11 15:41:20|246.7|246.6|246.7|246.6|246.7|246.6|246.6|246.5|18836
1605109290000|2020-11-11 15:41:30|246.6|246.5|246.6|246.5|246.7|246.6|246.6|246.5|12679
1605109320000|2020-11-11 15:42:00|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.4|17530
1605109330000|2020-11-11 15:42:10|246.4|246.3|246.4|246.3|246.5|246.3|246.3|246.2|22621
1605109350000|2020-11-11 15:42:30|246.5|246.4|246.4|246.3|246.6|246.5|246.4|246.3|39624
1605109360000|2020-11-11 15:42:40|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.3|7975
1605109370000|2020-11-11 15:42:50|246.6|246.3|246.4|246.3|246.6|246.4|246.4|246.3|88789
1605109380000|2020-11-11 15:43:00|246.3|246.2|246.4|246.3|246.4|246.3|246.3|246.2|8644
1605109390000|2020-11-11 15:43:10|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.3|28397
1605109400000|2020-11-11 15:43:20|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.4|2500
1605109420000|2020-11-11 15:43:40|246.8|246.6|246.5|246.4|246.8|246.6|246.5|246.4|146858
1605109430000|2020-11-11 15:43:50|246.4|246.3|246.7|246.6|246.8|246.6|246.4|246.3|55495
1605109450000|2020-11-11 15:44:10||246.5||246.5||246.5||246.5|8883
1605109460000|2020-11-11 15:44:20|246.6|246.6|246.7|246.6|246.7|246.6|246.6|246.5|26776
1605109470000|2020-11-11 15:44:30|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|11722
1605109480000|2020-11-11 15:44:40|||||||||500
1605109490000|2020-11-11 15:44:50|||||||||13730
1605109500000|2020-11-11 15:45:00|246.9|246.8|246.8|246.7|246.9|246.8|246.8|246.7|35674
1605109510000|2020-11-11 15:45:10|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|17712
1605109520000|2020-11-11 15:45:20|247|246.9|246.9|246.8|247|246.9|246.9|246.8|59289
1605109560000|2020-11-11 15:46:00|246.8|246.7|246.8|246.7|246.9|246.8|246.8|246.7|13746
1605109570000|2020-11-11 15:46:10|246.7|246.6|246.8|246.7|246.8|246.7|246.7|246.6|16815
1605109590000|2020-11-11 15:46:30|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|16694
1605109600000|2020-11-11 15:46:40|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.6|15650
1605109630000|2020-11-11 15:47:10|||||||||16465
1605109650000|2020-11-11 15:47:30|246.7|246.6|246.9|246.8|246.9|246.8|246.7|246.6|110463
1605109680000|2020-11-11 15:48:00|||||||||1564
1605109690000|2020-11-11 15:48:10|||||||||3000
1605109700000|2020-11-11 15:48:20|||||||||8164
1605109730000|2020-11-11 15:48:50|247|246.9|246.9|246.8|247|246.9|246.9|246.8|57711
1605109740000|2020-11-11 15:49:00|247|246.9|247.1|247|247.1|247|247|246.9|91970
1605109750000|2020-11-11 15:49:10|||||||||12186
1605109760000|2020-11-11 15:49:20|247|246.9|247|246.9|247|246.9|247|246.9|31582
1605109770000|2020-11-11 15:49:30|||||||||1
1605109780000|2020-11-11 15:49:40|246.9|246.8|246.8|246.7|247|246.9|246.8|246.7|24118
1605109800000|2020-11-11 15:50:00|||||||||1829
1605109810000|2020-11-11 15:50:10|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.7|18956
1605109820000|2020-11-11 15:50:20|246.8|246.7|247|246.9|247|246.9|246.8|246.7|16880
1605109830000|2020-11-11 15:50:30|247.1|247|247.1|247|247.1|247|247.1|247|16458
1605109840000|2020-11-11 15:50:40|||||||||2316
1605109860000|2020-11-11 15:51:00|||||||||300
1605109870000|2020-11-11 15:51:10|247|246.9|247|246.9|247|246.9|247|246.9|1312
1605109880000|2020-11-11 15:51:20|246.9|246.8|246.9|246.8|247|246.9|246.9|246.8|61818
1605109890000|2020-11-11 15:51:30|246.8|246.7|247.1|247|247.1|247|246.8|246.7|85306
1605109900000|2020-11-11 15:51:40||246.9||246.9||247||246.9|24294
1605109910000|2020-11-11 15:51:50|247.2|247|247.2|247.1|247.2|247.1|247.2|247|10114
1605109920000|2020-11-11 15:52:00|||||||||12008
1605109930000|2020-11-11 15:52:10|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|15923
1605109950000|2020-11-11 15:52:30|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.2|15348
1605109960000|2020-11-11 15:52:40|247.5|247.4|247.4|247.3|247.5|247.4|247.4|247.3|37028
1605109970000|2020-11-11 15:52:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|10805
1605109980000|2020-11-11 15:53:00|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|2704
1605110000000|2020-11-11 15:53:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|12310
1605110010000|2020-11-11 15:53:30|247.4|247.3|247.4|247.3|247.5|247.4|247.4|247.3|70831
1605110020000|2020-11-11 15:53:40|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|15459
1605110030000|2020-11-11 15:53:50|247.6|247.5|247.6|247.5|247.6|247.5|247.5|247.5|17357
1605110050000|2020-11-11 15:54:10|||||||||695
1605110070000|2020-11-11 15:54:30|247.7|247.6|247.7|247.6|247.7|247.6|247.6|247.6|32965
1605110080000|2020-11-11 15:54:40|247.6|247.5|247.8|247.7|247.8|247.7|247.6|247.5|55532
1605110090000|2020-11-11 15:54:50|247.9|247.8|247.9|247.8|247.9|247.8|247.8|247.7|47028
1605110100000|2020-11-11 15:55:00|247.8|247.7|247.8|247.7|247.9|247.8|247.8|247.7|18503
1605110110000|2020-11-11 15:55:10|247.9|247.8|247.8|247.7|247.9|247.8|247.8|247.7|32844
1605110120000|2020-11-11 15:55:20|247.7|247.6|247.5|247.4|247.7|247.6|247.5|247.4|30129
1605110130000|2020-11-11 15:55:30|247.6||247.6||247.6||247.6||32
1605110140000|2020-11-11 15:55:40|247.5||247.5||247.5||247.5||0
1605110150000|2020-11-11 15:55:50|247.4|247.3|247.6|247.5|247.6|247.5|247.4|247.3|31987
1605110160000|2020-11-11 15:56:00|247.7|247.6|247.9|247.8|247.9|247.8|247.7|247.6|97969
1605110170000|2020-11-11 15:56:10|247.8|247.7|247.8|247.7|247.8|247.7|247.7|247.6|13342
1605110200000|2020-11-11 15:56:40|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.7|12983
1605110220000|2020-11-11 15:57:00|247.8|247.7|247.8|247.7|247.9|247.8|247.8|247.6|60473
1605110230000|2020-11-11 15:57:10||247.6||247.7||247.7||247.6|22423
1605110240000|2020-11-11 15:57:20|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|16971
1605110250000|2020-11-11 15:57:30|247.8|247.7|247.8|247.7|247.8|247.8|247.8|247.7|11666
1605110270000|2020-11-11 15:57:50|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|3790
1605110280000|2020-11-11 15:58:00|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|12230
1605110300000|2020-11-11 15:58:20|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|19203
1605110310000|2020-11-11 15:58:30|247.8|247.7|247.8|247.7|247.9|247.8|247.8|247.7|7046
1605110320000|2020-11-11 15:58:40|||||||||2720
1605110340000|2020-11-11 15:59:00|||||||||880
1605110350000|2020-11-11 15:59:10|||||||||813
1605110360000|2020-11-11 15:59:20|247.7|247.6|247.6|247.5|247.8|247.7|247.6|247.5|21426
1605110370000|2020-11-11 15:59:30|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.3|4783
1605110380000|2020-11-11 15:59:40|247.6|247.5|247.9|247.7|247.9|247.7|247.6|247.5|71619
1605110390000|2020-11-11 15:59:50||247.8||247.7||247.8||247.7|11847
1605110400000|2020-11-11 16:00:00|247.8|247.6|248|247.8|248|247.8|247.7|247.6|63188
1605110410000|2020-11-11 16:00:10|247.9||247.9||247.9||247.9||0
1605110420000|2020-11-11 16:00:20|248|247.9|248|247.9|248|247.9|247.9|247.9|62315
1605110430000|2020-11-11 16:00:30|247.9|247.8|248.1|248|248.1|248|247.9|247.8|39144
1605110440000|2020-11-11 16:00:40|248|247.9|248.1|248|248.1|248|248|247.9|62494
1605110450000|2020-11-11 16:00:50||247.9||248||248||247.9|33110
1605110460000|2020-11-11 16:01:00||247.9||248||248||247.9|27378
1605110470000|2020-11-11 16:01:10||247.9||248||248||247.9|20058
1605110480000|2020-11-11 16:01:20||247.9||248||248||247.9|12500
1605110490000|2020-11-11 16:01:30|||||||||2005
1605110500000|2020-11-11 16:01:40|||||||||10960
1605110510000|2020-11-11 16:01:50|248.2|248.1|248.4|248.3|248.5|248.4|248.2|248.1|112731
1605110520000|2020-11-11 16:02:00|248.3|248.2|248.4|248.3|248.5|248.4|248.3|248.2|52733
1605110530000|2020-11-11 16:02:10|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|6380
1605110540000|2020-11-11 16:02:20|248.2|248.1|248.3|248.1|248.3|248.1|248.2|248.1|7719
1605110550000|2020-11-11 16:02:30|248.2|248.2|248.2|248.1|248.2|248.2|248.2|248.1|7153
1605110560000|2020-11-11 16:02:40|248.1|248|248.1|248|248.1|248|248.1|247.9|30691
1605110570000|2020-11-11 16:02:50||247.9||248||248||247.9|9460
1605110590000|2020-11-11 16:03:10|248|247.9|247.9|247.8|248|248|247.9|247.8|13433
1605110600000|2020-11-11 16:03:20|247.8|247.7|247.8|247.6|247.8|247.7|247.7|247.6|23650
1605110620000|2020-11-11 16:03:40|247.7||247.8||247.8||247.7||0
1605110660000|2020-11-11 16:04:20|247.7|247.7|247.6|247.4|247.8|247.7|247.5|247.4|18225
1605110670000|2020-11-11 16:04:30|247.5||247.5||247.5||247.5||0
1605110680000|2020-11-11 16:04:40|247.4|247.3|247.3|247.2|247.5|247.3|247.3|247.2|6729
1605110690000|2020-11-11 16:04:50|||||||||8204
1605110710000|2020-11-11 16:05:10|247.2|247.1|247.2|247.1|247.3|247.2|247.2|247.1|2700
1605110720000|2020-11-11 16:05:20|247.1|247|247.2|247.1|247.2|247.1|247.1|247|70232
1605110740000|2020-11-11 16:05:40||247||247.1||247.1||247|6407
1605110760000|2020-11-11 16:06:00|247.1|247|247.1|247|247.2|247.1|247.1|246.9|98376
1605110770000|2020-11-11 16:06:10|||||||||639
1605110780000|2020-11-11 16:06:20|||||||||2988
1605110790000|2020-11-11 16:06:30|247|246.9|246.8|246.7|247.1|247|246.8|246.7|18649
1605110800000|2020-11-11 16:06:40|246.7|246.6|247|246.9|247|246.9|246.7|246.6|60699
1605110810000|2020-11-11 16:06:50|247.1|247|247.2|247.1|247.2|247.1|247.1|247|11797
1605110820000|2020-11-11 16:07:00|247.1|247|247.2|247.1|247.2|247.1|247.1|247|2103
1605110850000|2020-11-11 16:07:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|16370
1605110870000|2020-11-11 16:07:50|||||||||889
1605110880000|2020-11-11 16:08:00|||||||||1000
1605110900000|2020-11-11 16:08:20|247.4|247.3|247.4|247.2|247.4|247.3|247.3|247.2|43591
1605110910000|2020-11-11 16:08:30|247.3||247.3||247.3||247.3||0
1605110920000|2020-11-11 16:08:40|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|11321
1605110930000|2020-11-11 16:08:50|||||||||915
1605110940000|2020-11-11 16:09:00|247.1|247|247.1|247|247.2|247.1|247.1|247|7781
1605110950000|2020-11-11 16:09:10|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247|12744
1605110960000|2020-11-11 16:09:20||247||247||247||247|0
1605110970000|2020-11-11 16:09:30||247.1||247.1||247.1||247|0
1605110990000|2020-11-11 16:09:50|||||||||5787
1605111000000|2020-11-11 16:10:00|247.1|247|247.2|247|247.2|247.1|247.1|247|7156
1605111010000|2020-11-11 16:10:10||247.1||247.1||247.1||247|0
1605111030000|2020-11-11 16:10:30|247.3|247.2|247.3|247.2|247.3|247.2|247.2|247.1|34037
1605111040000|2020-11-11 16:10:40|247.4|247.3|247.4|247.3|247.4|247.3|247.3|247.2|26356
1605111050000|2020-11-11 16:10:50|247.5|247.4|247.5|247.4|247.5|247.4|247.4|247.3|17001
1605111060000|2020-11-11 16:11:00|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|3056
1605111100000|2020-11-11 16:11:40|247.5|247.4|247.6|247.5|247.6|247.5|247.5|247.4|50988
1605111110000|2020-11-11 16:11:50|||||||||1
1605111130000|2020-11-11 16:12:10|||||||||2000
1605111140000|2020-11-11 16:12:20|247.5|247.4|247.5|247.4|247.5|247.4|247.4|247.3|42423
1605111160000|2020-11-11 16:12:40|||||||||3156
1605111180000|2020-11-11 16:13:00|||||||||1493
1605111190000|2020-11-11 16:13:10|||||||||1284
1605111200000|2020-11-11 16:13:20|||||||||1149
1605111210000|2020-11-11 16:13:30|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|18078
1605111220000|2020-11-11 16:13:40|||||||||1173
1605111230000|2020-11-11 16:13:50|247.5|247.4|247.6|247.4|247.6|247.4|247.5|247.4|87604
1605111240000|2020-11-11 16:14:00||247.5||247.5||247.5||247.5|4851
1605111260000|2020-11-11 16:14:20|||||||||991
1605111290000|2020-11-11 16:14:50|||||||||1155
1605111310000|2020-11-11 16:15:10||247.4||247.5||247.5||247.4|49655
1605111320000|2020-11-11 16:15:20|||||||||1180
1605111330000|2020-11-11 16:15:30||247.4||247.5||247.5||247.4|57693
1605111340000|2020-11-11 16:15:40|247.5|247.4|247.4|247.3|247.5|247.5|247.4|247.3|24772
1605111350000|2020-11-11 16:15:50|||||||||2950
1605111360000|2020-11-11 16:16:00|247.5|247.4|247.6|247.5|247.6|247.5|247.4|247.3|66298
1605111380000|2020-11-11 16:16:20|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|41661
1605111390000|2020-11-11 16:16:30|247.9|247.7|247.8|247.6|247.9|247.7|247.7|247.6|66511
1605111420000|2020-11-11 16:17:00|247.7|247.5|247.6|247.5|247.7|247.5|247.6|247.5|30847
1605111450000|2020-11-11 16:17:30|247.7|247.4|247.7|247.6|247.7|247.6|247.7|247.4|86516
1605111460000|2020-11-11 16:17:40|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|6981
1605111470000|2020-11-11 16:17:50|||||||||12305
1605111500000|2020-11-11 16:18:20|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.5|42209
1605111510000|2020-11-11 16:18:30|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|7293
1605111530000|2020-11-11 16:18:50|||||||||24229
1605111540000|2020-11-11 16:19:00|||||||||200
1605111570000|2020-11-11 16:19:30|247.7|247.6|247.7|247.5|247.7|247.6|247.6|247.5|31988
1605111580000|2020-11-11 16:19:40|247.6|247.6|247.6|247.5|247.7|247.6|247.6|247.5|3212
1605111600000|2020-11-11 16:20:00|||||||||1706
1605111610000|2020-11-11 16:20:10|||||||||9138
1605111660000|2020-11-11 16:21:00|||||||||13834
1605111680000|2020-11-11 16:21:20|||||||||2996
1605111710000|2020-11-11 16:21:50|||||||||1
1605111740000|2020-11-11 16:22:20|||||||||9278
1605111750000|2020-11-11 16:22:30|247.5|247.4|247.4|247.3|247.5|247.4|247.4|247.3|20873
1605111760000|2020-11-11 16:22:40|||||||||8293
1605111770000|2020-11-11 16:22:50|247.5|247.4|247.5|247.4|247.5|247.4|247.4|247.3|53483
1605111780000|2020-11-11 16:23:00|247.4|247.3|247.5|247.4|247.5|247.4|247.4|247.3|26359
1605111800000|2020-11-11 16:23:20|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|40909
1605111810000|2020-11-11 16:23:30|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|7899
1605111820000|2020-11-11 16:23:40|247.6|247.5|247.6|247.5|247.7|247.6|247.6|247.5|11499
1605111830000|2020-11-11 16:23:50||247.4||247.4||247.5||247.4|14162
1605111840000|2020-11-11 16:24:00||247.5||247.4||247.5||247.4|1708
1605111860000|2020-11-11 16:24:20|247.5||247.5||247.5||247.5||0
1605111870000|2020-11-11 16:24:30|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|23582
1605111880000|2020-11-11 16:24:40|||||||||755
1605111900000|2020-11-11 16:25:00|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|29641
1605111910000|2020-11-11 16:25:10|||||||||69
1605111920000|2020-11-11 16:25:20|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.6|13697
1605111930000|2020-11-11 16:25:30|247.7|247.6|247.8|247.7|247.8|247.7|247.7|247.6|29718
1605111950000|2020-11-11 16:25:50|||||||||93
1605111960000|2020-11-11 16:26:00|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|9731
1605111980000|2020-11-11 16:26:20|||||||||4511
1605111990000|2020-11-11 16:26:30|247.8|247.7|247.7|247.6|247.8|247.7|247.7|247.6|58312
1605112000000|2020-11-11 16:26:40|||||||||1186
1605112020000|2020-11-11 16:27:00|247.8|247.7|247.8|247.7|247.8|247.7|247.7|247.6|46720
1605112030000|2020-11-11 16:27:10|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|43865
1605112040000|2020-11-11 16:27:20|248|247.9|248|247.9|248|247.9|247.9|247.8|73303
1605112050000|2020-11-11 16:27:30|247.9|247.8|248|247.9|248.1|248|247.9|247.8|18838
1605112060000|2020-11-11 16:27:40|||||||||7301
1605112070000|2020-11-11 16:27:50|247.9|247.8|247.9|247.8|248|247.9|247.9|247.8|35682
1605112080000|2020-11-11 16:28:00|247.8|247.7|247.8|247.7|248|247.9|247.8|247.7|62975
1605112090000|2020-11-11 16:28:10|||||||||507
1605112100000|2020-11-11 16:28:20|247.9|247.8|247.8|247.7|247.9|247.8|247.8|247.7|23883
1605112110000|2020-11-11 16:28:30|247.9|247.8|248|247.9|248|247.9|247.9|247.7|34010
1605112120000|2020-11-11 16:28:40|||||||||500
1605112130000|2020-11-11 16:28:50|247.9|247.8|248|247.9|248|247.9|247.9|247.8|18902
1605112140000|2020-11-11 16:29:00|||||||||10624
1605112150000|2020-11-11 16:29:10|248.1|248|248.1|248|248.1|248|248|247.9|88425
1605112160000|2020-11-11 16:29:20||247.9||248||248||247.9|1978
1605112170000|2020-11-11 16:29:30||247.9||248||248||247.9|5208
1605112180000|2020-11-11 16:29:40|248.2|248.1|248.3|248.2|248.3|248.2|248.2|248|26875
1605112190000|2020-11-11 16:29:50|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|11473
1605168010000|2020-11-12 08:00:10|246.8|246|247.4|247.1|247.4|247.1|246.7|246|201590
1605168020000|2020-11-12 08:00:20|247.6|247.2|248.2|248|248.4|248.1|247.6|247.2|22909
1605168030000|2020-11-12 08:00:30|248.3|248.1|248.5|248|248.6|248.3|248.3|248|20110
1605168040000|2020-11-12 08:00:40|248.6|248.1|248.8|248.5|248.9|248.5|248.6|248.1|27438
1605168050000|2020-11-12 08:00:50|248.7|248.3|248.6|248.1|248.8|248.5|248.4|248.1|7967
1605168060000|2020-11-12 08:01:00|248.8|248.2|248.7|248.2|248.8|248.5|248.7|248.2|7079
1605168070000|2020-11-12 08:01:10||248.1||248.1||248.1||248.1|0
1605168090000|2020-11-12 08:01:30|248.6||248.5||248.6||248.5||0
1605168100000|2020-11-12 08:01:40|248.4|248|248.3|248|248.4|248.1|248|247.9|15815
1605168110000|2020-11-12 08:01:50|248.2|248.1|248.3|248|248.4|248.1|248.1|248|9073
1605168120000|2020-11-12 08:02:00|248.2|247.9|248.1|247.7|248.3|248|248.1|247.7|9608
1605168130000|2020-11-12 08:02:10|248.2|247.8|248.2|247.9|248.2|247.9|248.2|247.8|0
1605168140000|2020-11-12 08:02:20|248.3|248|248.6|248.4|248.6|248.4|248.3|248|17428
1605168150000|2020-11-12 08:02:30|248.5|248.3|248.5|248.3|248.5|248.3|248.5|248.3|0
1605168160000|2020-11-12 08:02:40|248.4|248.1|248.7|248.5|248.7|248.5|248.3|248.1|19537
1605168170000|2020-11-12 08:02:50|248.8|248.6|249|248.7|249|248.7|248.7|248.6|13250
1605168180000|2020-11-12 08:03:00|249.1||249.1||249.1||249.1||13764
1605168190000|2020-11-12 08:03:10|249.2|248.8|249.2|248.9|249.5|249.2|249.2|248.8|15664
1605168200000|2020-11-12 08:03:20|249.3|249|249.2|249|249.3|249.1|249.2|248.9|5790
1605168210000|2020-11-12 08:03:30|249.1|248.9|249.3|248.9|249.3|249|249.1|248.9|31804
1605168220000|2020-11-12 08:03:40|249.2|249.1|249.2|249|249.2|249.1|249.2|248.9|3017
1605168230000|2020-11-12 08:03:50|249.3||249.3||249.3||249.3||0
1605168240000|2020-11-12 08:04:00|249.4|249.1|249.4|249.1|249.4|249.1|249.4|249.1|0
1605168250000|2020-11-12 08:04:10|249.5|249.2|250|249.7|250|249.7|249.5|249.1|74243
1605168260000|2020-11-12 08:04:20|250.2|249.8|250|249.6|250.4|250.1|249.7|249.5|195560
1605168270000|2020-11-12 08:04:30|250.1|249.7|250.2|249.8|250.2|249.8|250.1|249.7|0
1605168280000|2020-11-12 08:04:40|250.3|249.9|250.2|249.9|250.3|250|250.2|249.9|2300
1605168290000|2020-11-12 08:04:50|250.1|249.8|250.3|250|250.3|250|250|249.8|10924
1605168300000|2020-11-12 08:05:00|250.2|250.1|250.5|250.2|250.5|250.3|250.2|250.1|12618
1605168310000|2020-11-12 08:05:10|250.6|250.3|250.7|250.5|250.8|250.5|250.6|250.3|39944
1605168320000|2020-11-12 08:05:20|250.6|250.6|250.7|250.4|250.8|250.6|250.6|250.3|16133
1605168330000|2020-11-12 08:05:30|250.6|250.3|250.5|250.2|250.6|250.3|250.4|250.2|20282
1605168340000|2020-11-12 08:05:40|250.4|250.1|250.2|250|250.4|250.1|250.1|249.9|34534
1605168350000|2020-11-12 08:05:50|250.1|249.9|250.1|250|250.2|250|250.1|249.9|66392
1605168360000|2020-11-12 08:06:00|||||||||579
1605168370000|2020-11-12 08:06:10||249.9||250||250||249.9|7478
1605168380000|2020-11-12 08:06:20||249.9||250||250||249.9|3547
1605168390000|2020-11-12 08:06:30|250.3|250.1|250.6|250.4|250.6|250.4|250.3|250|19147
1605168400000|2020-11-12 08:06:40|250.7|250.5|250.7|250.4|250.7|250.6|250.7|250.4|9088
1605168440000|2020-11-12 08:07:20|250.9|250.5|251.1|250.8|251.2|250.9|250.9|250.5|82459
1605168450000|2020-11-12 08:07:30|250.9|250.9|250.8|250.4|251.1|250.9|250.8|250.4|33534
1605168460000|2020-11-12 08:07:40|250.7|250.5|250.7|250.5|250.8|250.5|250.6|250.5|5800
1605168470000|2020-11-12 08:07:50|250.8|250.6|250.8|250.4|250.8|250.6|250.6|250.4|4620
1605168480000|2020-11-12 08:08:00|250.7||250.6||250.7||250.6||0
1605168490000|2020-11-12 08:08:10|250.7|250.5|250.4|250.1|250.7|250.5|250.4|250.1|8328
1605168510000|2020-11-12 08:08:30|250.2|250|250.2|250|250.4|250|250.1|249.9|53673
1605168530000|2020-11-12 08:08:50|250.1|249.9|250.4|250.1|250.4|250.1|250.1|249.9|14944
1605168540000|2020-11-12 08:09:00|250.2||250.4||250.4||250.2||340
1605168550000|2020-11-12 08:09:10|250.5|250.2|250.6|250.3|250.6|250.3|250.5|250.1|17876
1605168560000|2020-11-12 08:09:20|250.5|250.2|250.5|250.1|250.5|250.2|250.4|250.1|5699
1605168570000|2020-11-12 08:09:30||250.2||250.3||250.3||250.2|0
1605168580000|2020-11-12 08:09:40|250.6|250.4|250.4|250.3|250.7|250.5|250.4|250.3|30657
1605168590000|2020-11-12 08:09:50|250.5|250.2|250.4|250.2|250.5|250.2|250.3|250.2|6722
1605168600000|2020-11-12 08:10:00|250.5|250.3|250.6|250.3|250.6|250.3|250.5|250.3|3412
1605168610000|2020-11-12 08:10:10|250.5|250.2|250.5|250.2|250.5|250.3|250.5|250.2|0
1605168620000|2020-11-12 08:10:20|250.6|250.3|250.5|250.2|250.6|250.3|250.5|250.2|10946
1605168630000|2020-11-12 08:10:30|250.4|250.1|250.3|250|250.4|250.1|250.3|250|10383
1605168640000|2020-11-12 08:10:40|250.2|249.9|250.3|250|250.3|250|250.2|249.9|30370
1605168650000|2020-11-12 08:10:50|250.2|249.9|250.1|249.9|250.3|250|250|249.9|13454
1605168660000|2020-11-12 08:11:00|250.2|250|250.3|250|250.3|250|250.2|250|0
1605168670000|2020-11-12 08:11:10|250.2|249.9|250.1|249.8|250.2|249.9|250|249.8|2503
1605168680000|2020-11-12 08:11:20|250|249.7|250.1|249.8|250.1|249.9|250|249.7|3436
1605168690000|2020-11-12 08:11:30|250|249.7|250|249.8|250.1|249.8|249.9|249.6|21867
1605168700000|2020-11-12 08:11:40|250.1||250.1||250.1||250.1||100
1605168710000|2020-11-12 08:11:50|250|249.7|250.1|249.9|250.2|250|249.9|249.7|39850
1605168720000|2020-11-12 08:12:00|250.2|250|250.3|250.1|250.3|250.2|250.1|250|4396
1605168730000|2020-11-12 08:12:10|250.4|250.2|250.4|250.2|250.4|250.2|250.4|250.2|5960
1605168740000|2020-11-12 08:12:20|250.5|250.3|250.5|250.3|250.6|250.4|250.5|250.3|5143
1605168750000|2020-11-12 08:12:30|250.6|250.4|250.7|250.4|250.8|250.4|250.6|250.4|0
1605168760000|2020-11-12 08:12:40|250.6|250.3|250.8|250.4|250.8|250.4|250.5|250.3|1257
1605168770000|2020-11-12 08:12:50|250.7||250.8||250.8||250.7||0
1605168790000|2020-11-12 08:13:10|250.7|250.5|250.7|250.4|250.8|250.6|250.5|250.3|11243
1605168800000|2020-11-12 08:13:20|250.6|250.3|250.5|250.3|250.6|250.3|250.5|250.3|0
1605168820000|2020-11-12 08:13:40|250.6|250.4|250.9|250.7|250.9|250.7|250.6|250.4|13051
1605168830000|2020-11-12 08:13:50|250.8|250.6|250.8|250.6|250.8|250.6|250.8|250.6|0
1605168840000|2020-11-12 08:14:00|250.9|250.7|251.2|250.9|251.3|251|250.8|250.6|61728
1605168850000|2020-11-12 08:14:10|251|250.8|250.9|250.7|251|250.9|250.8|250.7|29582
1605168860000|2020-11-12 08:14:20|250.8|250.6|251.3|251|251.3|251|250.8|250.6|40982
1605168870000|2020-11-12 08:14:30|251.2|250.9|251.1|250.6|251.2|250.9|250.7|250.6|11129
1605168880000|2020-11-12 08:14:40|251||250.9||251||250.9||0
1605168890000|2020-11-12 08:14:50|251||251||251||251||0
1605168900000|2020-11-12 08:15:00|250.9|250.7|250.9|250.8|251|250.9|250.9|250.7|10167
1605168910000|2020-11-12 08:15:10|250.8|250.7|250.8|250.4|250.8|250.7|250.8|250.4|13960
1605168920000|2020-11-12 08:15:20|250.7|250.3|250.5|250.3|250.7|250.3|250.5|250.3|1243
1605168930000|2020-11-12 08:15:30|250.4|250.2|250.4|250.2|250.4|250.3|250.4|250.1|5400
1605168940000|2020-11-12 08:15:40|250.3|250.1|250.2|250|250.3|250.1|250.2|250|1630
1605168950000|2020-11-12 08:15:50|250.1||250.1||250.1||250.1||0
1605168960000|2020-11-12 08:16:00|250.2|250.1|250.2|250|250.2|250.1|250.1|250|8946
1605168970000|2020-11-12 08:16:10|250.3|250.1|250.6|250.4|250.6|250.4|250.3|250.1|6360
1605168990000|2020-11-12 08:16:30|250.7|250.5|250.8|250.6|250.8|250.6|250.7|250.5|7338
1605169000000|2020-11-12 08:16:40|250.9|250.7|250.9|250.7|250.9|250.8|250.9|250.7|2800
1605169010000|2020-11-12 08:16:50|251.1|250.8|251.1|250.9|251.2|251|251|250.7|36825
1605169020000|2020-11-12 08:17:00|251.2|251|251.1|250.9|251.2|251.1|251|250.8|13588
1605169030000|2020-11-12 08:17:10|251|250.8|250.9|250.7|251|250.9|250.9|250.7|7000
1605169040000|2020-11-12 08:17:20|251|250.8|250.9|250.7|251.1|251|250.9|250.7|22694
1605169080000|2020-11-12 08:18:00|251|250.8|251.1|250.9|251.2|251|251|250.7|6514
1605169090000|2020-11-12 08:18:10|251.2|251|251.2|251.1|251.2|251.1|251.2|250.9|3105
1605169100000|2020-11-12 08:18:20|251.3|251.2|251.4|251.2|251.4|251.2|251.3|251.2|1800
1605169120000|2020-11-12 08:18:40|251.5|251.3|251.6|251.4|251.6|251.5|251.5|251.3|18368
1605169130000|2020-11-12 08:18:50|251.5|251.3|251.3|251.2|251.6|251.3|251.3|251.2|12766
1605169140000|2020-11-12 08:19:00|251.4|251.3|251.5|251.3|251.5|251.4|251.4|251.3|31222
1605169160000|2020-11-12 08:19:20|251.6||251.5||251.6||251.5||0
1605169180000|2020-11-12 08:19:40|251.6|251.4|251.6|251.4|251.6|251.5|251.5|251.3|30487
1605169190000|2020-11-12 08:19:50||251.5||251.5||251.5||251.5|40
1605169200000|2020-11-12 08:20:00|251.7|251.6|251.7|251.5|251.7|251.6|251.6|251.5|4409
1605169210000|2020-11-12 08:20:10|251.6|251.6|251.5|251.4|251.6|251.6|251.5|251.4|5791
1605169220000|2020-11-12 08:20:20||251.3||251.3||251.3||251.3|3942
1605169240000|2020-11-12 08:20:40|251.6|251.4|251.7|251.5|251.7|251.6|251.6|251.4|3469
1605169250000|2020-11-12 08:20:50|251.6|251.4|251.7|251.5|251.7|251.5|251.5|251.4|16772
1605169270000|2020-11-12 08:21:10|251.8|251.6|251.7|251.5|251.8|251.7|251.7|251.5|23374
1605169280000|2020-11-12 08:21:20|251.8|251.6|251.8|251.6|251.8|251.7|251.8|251.6|1854
1605169290000|2020-11-12 08:21:30||251.7||251.7||251.7||251.6|3000
1605169300000|2020-11-12 08:21:40|251.9|251.8|251.9|251.8|251.9|251.8|251.8|251.7|11137
1605169310000|2020-11-12 08:21:50||251.7||251.7||251.8||251.7|4477
1605169320000|2020-11-12 08:22:00|251.8|251.6|251.7|251.6|251.8|251.7|251.7|251.6|9522
1605169330000|2020-11-12 08:22:10|251.8|251.7|251.8|251.6|251.8|251.7|251.8|251.6|2359
1605169340000|2020-11-12 08:22:20|251.9|251.8|251.8|251.6|251.9|251.8|251.8|251.6|54398
1605169350000|2020-11-12 08:22:30||251.7||251.7||251.7||251.6|3000
1605169370000|2020-11-12 08:22:50|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|5784
1605169380000|2020-11-12 08:23:00|252|251.9|252|251.9|252|251.9|252|251.9|4470
1605169390000|2020-11-12 08:23:10|251.9|251.8|251.8|251.7|252|251.8|251.7|251.6|14348
1605169400000|2020-11-12 08:23:20|251.9|251.8|251.8|251.6|251.9|251.8|251.8|251.6|2648
1605169420000|2020-11-12 08:23:40|251.7|251.5|251.6|251.5|251.7|251.5|251.5|251.4|1244
1605169430000|2020-11-12 08:23:50||251.4||251.4||251.4||251.4|4255
1605169440000|2020-11-12 08:24:00|251.7|251.5|251.7|251.5|251.7|251.6|251.7|251.4|3433
1605169450000|2020-11-12 08:24:10|251.8|251.6|251.7|251.5|251.8|251.6|251.7|251.5|0
1605169460000|2020-11-12 08:24:20|251.8|251.6|251.8|251.6|251.8|251.7|251.8|251.6|1000
1605169470000|2020-11-12 08:24:30|251.9|251.7|251.9|251.7|251.9|251.8|251.9|251.7|0
1605169480000|2020-11-12 08:24:40|251.8|251.6|251.8|251.6|251.9|251.6|251.7|251.6|246
1605169490000|2020-11-12 08:24:50||251.7||251.7||251.7||251.7|359
1605169500000|2020-11-12 08:25:00|251.9|251.8|251.9|251.7|251.9|251.8|251.9|251.7|927
1605169510000|2020-11-12 08:25:10|251.8|251.8|251.8|251.7|251.9|251.8|251.8|251.7|3461
1605169520000|2020-11-12 08:25:20|||||||||3790
1605169530000|2020-11-12 08:25:30|251.7|251.6|251.8|251.5|251.8|251.6|251.7|251.5|1418
1605169560000|2020-11-12 08:26:00|251.7|251.6|251.7|251.4|251.7|251.7|251.7|251.4|3500
1605169570000|2020-11-12 08:26:10|251.8|251.5|251.8|251.6|251.8|251.7|251.7|251.5|25032
1605169580000|2020-11-12 08:26:20|251.7|251.5|251.9|251.8|251.9|251.8|251.7|251.5|12249
1605169590000|2020-11-12 08:26:30|251.8|251.7|252|251.9|252|251.9|251.8|251.7|24706
1605169600000|2020-11-12 08:26:40|251.9|251.8|251.9|251.8|251.9|251.9|251.9|251.8|10927
1605169610000|2020-11-12 08:26:50|252|251.9|252.1|251.9|252.1|251.9|252|251.9|22634
1605169620000|2020-11-12 08:27:00||252||252||252||252|743
1605169630000|2020-11-12 08:27:10||251.9||251.9||251.9||251.9|5000
1605169640000|2020-11-12 08:27:20|252.2|252|252.2|252.1|252.3|252.1|252.2|252|24600
1605169660000|2020-11-12 08:27:40|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|5558
1605169670000|2020-11-12 08:27:50|252.1|252|252.4|252.2|252.4|252.3|252.1|251.9|24545
1605169680000|2020-11-12 08:28:00|252.3||252.4||252.4||252.3||5000
1605169690000|2020-11-12 08:28:10|252.5|252.3|252.5|252.4|252.5|252.4|252.5|252.3|5450
1605169700000|2020-11-12 08:28:20|252.6|252.5|252.7|252.6|252.7|252.6|252.6|252.5|17018
1605169710000|2020-11-12 08:28:30|252.6|252.5|252.7|252.5|252.7|252.5|252.6|252.5|5000
1605169720000|2020-11-12 08:28:40|252.8|252.6|252.7|252.6|252.8|252.7|252.7|252.5|5675
1605169730000|2020-11-12 08:28:50|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|12500
1605169750000|2020-11-12 08:29:10|252.5|252.4|252.6|252.4|252.6|252.4|252.5|252.4|17959
1605169760000|2020-11-12 08:29:20|252.5|252.5|252.3|252.2|252.5|252.5|252.3|252.2|7820
1605169770000|2020-11-12 08:29:30|252.4||252.4||252.4||252.4||0
1605169780000|2020-11-12 08:29:40|252.3|252.1|252.4|252.3|252.4|252.3|252.3|252.1|7043
1605169800000|2020-11-12 08:30:00|252.5|252.4|252.5|252.3|252.5|252.4|252.5|252.3|3985
1605169810000|2020-11-12 08:30:10|252.6|252.4|252.7|252.6|252.7|252.6|252.6|252.3|2006
1605169820000|2020-11-12 08:30:20|252.6|252.5|252.8|252.6|252.8|252.7|252.6|252.5|17253
1605169830000|2020-11-12 08:30:30|252.7|252.5|252.7|252.5|252.7|252.6|252.6|252.5|3921
1605169840000|2020-11-12 08:30:40|252.6|252.4|252.6|252.4|252.6|252.4|252.5|252.4|4194
1605169850000|2020-11-12 08:30:50|||||||||6097
1605169860000|2020-11-12 08:31:00|252.5|252.3|252.4|252.2|252.5|252.3|252.3|252.2|3260
1605169870000|2020-11-12 08:31:10|252.3|252.1|252.3|252.1|252.3|252.1|252.3|252.1|0
1605169890000|2020-11-12 08:31:30|252.2|252|252.3|252.1|252.3|252.2|252.2|252|30612
1605169900000|2020-11-12 08:31:40|252.2|252|252.1|252|252.3|252.1|252.1|252|27100
1605169910000|2020-11-12 08:31:50|252.2|251.9|252.4|252.2|252.4|252.3|252.2|251.9|13987
1605169920000|2020-11-12 08:32:00|252.5||252.5||252.5||252.5||0
1605169930000|2020-11-12 08:32:10|252.4|252.3|252.6|252.5|252.6|252.5|252.4|252.3|6676
1605169940000|2020-11-12 08:32:20|252.5|252.4|252.7|252.6|252.7|252.6|252.5|252.4|9576
1605169950000|2020-11-12 08:32:30|252.8|252.7|252.8|252.7|252.8|252.7|252.7|252.6|4407
1605169960000|2020-11-12 08:32:40|252.9|252.8|252.8|252.7|252.9|252.8|252.8|252.7|5894
1605169970000|2020-11-12 08:32:50|252.9||252.8||252.9||252.8||775
1605169980000|2020-11-12 08:33:00|252.9|252.8|252.8|252.7|252.9|252.8|252.8|252.7|10000
1605169990000|2020-11-12 08:33:10|252.7|252.6|252.7|252.6|252.8|252.6|252.7|252.6|2246
1605170010000|2020-11-12 08:33:30|252.6|252.5|252.6|252.4|252.6|252.5|252.6|252.4|2113
1605170030000|2020-11-12 08:33:50|252.7|252.5|252.6|252.4|252.7|252.6|252.6|252.4|7603
1605170040000|2020-11-12 08:34:00|252.7|252.5|252.8|252.6|252.8|252.6|252.7|252.5|0
1605170050000|2020-11-12 08:34:10|252.7|252.7|252.9|252.8|252.9|252.8|252.7|252.6|37853
1605170060000|2020-11-12 08:34:20|252.8|252.7|252.8|252.6|252.8|252.7|252.8|252.6|3660
1605170070000|2020-11-12 08:34:30|252.7|252.7|252.8|252.6|252.8|252.7|252.7|252.6|1071
1605170080000|2020-11-12 08:34:40|252.7|252.7|252.7|252.6|252.7|252.7|252.7|252.6|2555
1605170090000|2020-11-12 08:34:50|252.6|252.5|252.6|252.5|252.6|252.6|252.5|252.4|22500
1605170100000|2020-11-12 08:35:00|252.5|252.4|252.5|252.3|252.5|252.5|252.4|252.3|4605
1605170110000|2020-11-12 08:35:10|252.4|252.4|252.6|252.4|252.6|252.4|252.4|252.4|0
1605170120000|2020-11-12 08:35:20|252.7|252.5|252.8|252.6|252.8|252.7|252.7|252.5|7443
1605170130000|2020-11-12 08:35:30|252.9|252.7|252.9|252.8|252.9|252.8|252.9|252.7|3013
1605170140000|2020-11-12 08:35:40|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.7|9966
1605170150000|2020-11-12 08:35:50|252.8|252.7|252.8|252.7|252.9|252.7|252.8|252.7|20187
1605170160000|2020-11-12 08:36:00|252.9|252.8|252.9|252.7|252.9|252.8|252.8|252.7|30920
1605170170000|2020-11-12 08:36:10||252.6||252.6||252.6||252.6|0
1605170190000|2020-11-12 08:36:30|252.8|252.5|252.7|252.6|252.8|252.6|252.5|252.4|44642
1605170200000|2020-11-12 08:36:40|252.6|252.5|252.8|252.7|252.8|252.7|252.6|252.5|15966
1605170210000|2020-11-12 08:36:50|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|4140
1605170220000|2020-11-12 08:37:00|252.8|252.7|252.8|252.6|252.9|252.7|252.8|252.6|6035
1605170230000|2020-11-12 08:37:10||252.7||252.7||252.7||252.7|0
1605170240000|2020-11-12 08:37:20|252.7|252.6|252.8|252.6|252.8|252.7|252.7|252.6|15837
1605170250000|2020-11-12 08:37:30|252.7|252.5|252.8|252.7|252.8|252.7|252.7|252.5|23150
1605170260000|2020-11-12 08:37:40|252.9|252.8|253|252.8|253|252.8|252.9|252.8|11152
1605170270000|2020-11-12 08:37:50|252.9||252.9||252.9||252.9||0
1605170280000|2020-11-12 08:38:00|253||253||253||253||2
1605170290000|2020-11-12 08:38:10|252.9|252.9|252.8|252.7|253|252.9|252.8|252.7|16799
1605170300000|2020-11-12 08:38:20|252.9|252.8|253|252.9|253|252.9|252.9|252.8|1410
1605170310000|2020-11-12 08:38:30|253.1|253|253.3|253.1|253.4|253.3|253.1|253|117921
1605170320000|2020-11-12 08:38:40|253.2||253.2||253.3||253.2||1500
1605170330000|2020-11-12 08:38:50|253.1|253|253.1|253|253.2|253.1|253.1|253|7341
1605170340000|2020-11-12 08:39:00|253.2|253.1|253.3|253.2|253.3|253.2|253.2|253.1|5965
1605170350000|2020-11-12 08:39:10|253.2|253.1|253.1|253|253.3|253.2|253.1|253|8688
1605170360000|2020-11-12 08:39:20|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|0
1605170370000|2020-11-12 08:39:30|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|13524
1605170380000|2020-11-12 08:39:40|253.3|253.2|253.5|253.4|253.5|253.4|253.3|253.2|10644
1605170390000|2020-11-12 08:39:50|253.6|253.5|253.5|253.4|253.6|253.5|253.4|253.3|32479
1605170400000|2020-11-12 08:40:00|253.6|253.5|253.5|253.4|253.6|253.5|253.4|253.3|49425
1605170430000|2020-11-12 08:40:30|253.6|253.5|253.6|253.5|253.6|253.5|253.5|253.4|18328
1605170450000|2020-11-12 08:40:50|253.7|253.6|253.6|253.5|253.8|253.6|253.6|253.5|5400
1605170460000|2020-11-12 08:41:00|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|20871
1605170470000|2020-11-12 08:41:10|253.4|253.3|253.5|253.4|253.5|253.4|253.4|253.3|2999
1605170480000|2020-11-12 08:41:20|253.4|253.3|253.3|253.2|253.4|253.3|253.3|253.1|5798
1605170490000|2020-11-12 08:41:30|253.2|253.1|253.4|253.3|253.4|253.3|253.1|253|29360
1605170500000|2020-11-12 08:41:40|253.5|253.4|253.6|253.5|253.7|253.6|253.4|253.4|29366
1605170510000|2020-11-12 08:41:50|253.7|253.6|253.7|253.5|253.7|253.6|253.6|253.5|3615
1605170520000|2020-11-12 08:42:00|||||||||208
1605170540000|2020-11-12 08:42:20|253.8|253.6|253.8|253.6|253.9|253.8|253.7|253.6|19813
1605170550000|2020-11-12 08:42:30|253.7|253.7|253.7|253.6|253.8|253.7|253.7|253.6|10896
1605170580000|2020-11-12 08:43:00|||||||||46
1605170590000|2020-11-12 08:43:10|253.6|253.5|253.6|253.4|253.6|253.5|253.6|253.4|806
1605170600000|2020-11-12 08:43:20||253.3||253.3||253.3||253.3|0
1605170610000|2020-11-12 08:43:30|253.7|253.4|253.5|253.3|253.7|253.6|253.5|253.3|20550
1605170630000|2020-11-12 08:43:50||253.4||253.4||253.4||253.4|0
1605170640000|2020-11-12 08:44:00|253.6|253.5|253.6|253.4|253.7|253.5|253.6|253.4|50164
1605170650000|2020-11-12 08:44:10|253.5|253.3|253.5|253.4|253.5|253.4|253.4|253.3|8206
1605170660000|2020-11-12 08:44:20|253.4|253.3|253.4|253.3|253.5|253.3|253.4|253.3|5428
1605170670000|2020-11-12 08:44:30||253.2||253.2||253.2||253.2|1104
1605170690000|2020-11-12 08:44:50|253.7|253.3|253.7|253.4|253.7|253.4|253.5|253.3|56720
1605170700000|2020-11-12 08:45:00|253.6|253.3|253.4|253.3|253.7|253.4|253.4|253.3|18825
1605170720000|2020-11-12 08:45:20|253.5|253.4|253.4|253.3|253.7|253.5|253.4|253.3|15752
1605170730000|2020-11-12 08:45:30|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|3753
1605170740000|2020-11-12 08:45:40|253.2|253.1|253.3|253.2|253.3|253.2|253.2|253.1|4581
1605170750000|2020-11-12 08:45:50|253.2|253.1|253.2|253.1|253.2|253.1|253.1|253|12406
1605170760000|2020-11-12 08:46:00|253.3|253.2|253.2|253.1|253.4|253.3|253.2|253.1|106464
1605170770000|2020-11-12 08:46:10|||||||||2767
1605170780000|2020-11-12 08:46:20|253.1|253|253.1|253|253.2|253.1|253.1|253|2502
1605170790000|2020-11-12 08:46:30|253.3|253.1|253.3|253.2|253.3|253.2|253.2|253.1|41073
1605170800000|2020-11-12 08:46:40|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.2|20057
1605170830000|2020-11-12 08:47:10|253.5|253.4|253.6|253.5|253.6|253.5|253.5|253.4|4044
1605170840000|2020-11-12 08:47:20|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|19
1605170850000|2020-11-12 08:47:30|253.6|253.5|253.6|253.5|253.6|253.6|253.5|253.4|18698
1605170860000|2020-11-12 08:47:40|253.7|253.6|253.7|253.6|253.7|253.6|253.6|253.5|18524
1605170870000|2020-11-12 08:47:50|||||||||10
1605170900000|2020-11-12 08:48:20|253.8|253.5|253.8|253.7|253.8|253.7|253.7|253.5|37749
1605170910000|2020-11-12 08:48:30|||||||||870
1605170940000|2020-11-12 08:49:00|253.9|253.8|253.8|253.7|253.9|253.8|253.8|253.7|6055
1605170950000|2020-11-12 08:49:10|253.7|253.6|253.8|253.7|253.8|253.7|253.7|253.6|7918
1605170970000|2020-11-12 08:49:30|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|111
1605170980000|2020-11-12 08:49:40||253.5||253.6||253.6||253.5|21944
1605170990000|2020-11-12 08:49:50|253.6|253.5|253.4|253.3|253.6|253.5|253.4|253.3|10775
1605171000000|2020-11-12 08:50:00|253.3|253.2|253.2|253|253.3|253.2|253.2|253|4171
1605171010000|2020-11-12 08:50:10|253.1|252.9|253|252.8|253.1|252.9|252.9|252.8|39507
1605171020000|2020-11-12 08:50:20||252.9||252.8||252.9||252.8|2250
1605171040000|2020-11-12 08:50:40|252.9|252.7|252.8|252.6|252.9|252.7|252.7|252.6|16885
1605171050000|2020-11-12 08:50:50|252.9|252.7|252.9|252.8|252.9|252.8|252.9|252.7|4594
1605171060000|2020-11-12 08:51:00|253|252.9|252.9|252.8|253|252.9|252.9|252.8|842
1605171070000|2020-11-12 08:51:10|253|252.9|253|252.9|253|252.9|253|252.9|2
1605171080000|2020-11-12 08:51:20|||||||||1000
1605171090000|2020-11-12 08:51:30|252.9|252.8|252.8|252.7|253|252.9|252.8|252.7|6914
1605171100000|2020-11-12 08:51:40|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|920
1605171110000|2020-11-12 08:51:50|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|4160
1605171120000|2020-11-12 08:52:00|||||||||989
1605171130000|2020-11-12 08:52:10|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.5|500
1605171140000|2020-11-12 08:52:20|252.8|252.5|252.7|252.6|252.8|252.6|252.7|252.5|0
1605171150000|2020-11-12 08:52:30|252.8|252.7|252.8|252.7|252.9|252.7|252.7|252.6|29451
1605171170000|2020-11-12 08:52:50|252.7|252.6|252.5|252.4|252.7|252.6|252.5|252.3|7623
1605171180000|2020-11-12 08:53:00|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.2|372
1605171190000|2020-11-12 08:53:10||252.1||252.1||252.2||252.1|2500
1605171200000|2020-11-12 08:53:20|252.2|252|252.1|252|252.2|252.1|252.1|252|8000
1605171220000|2020-11-12 08:53:40|252|251.9|252.1|251.9|252.1|251.9|251.8|251.7|37797
1605171230000|2020-11-12 08:53:50|252|252|252.1|252|252.1|252|252|252|27926
1605171250000|2020-11-12 08:54:10|252|251.9|252.1|252|252.1|252|252|251.9|10778
1605171260000|2020-11-12 08:54:20|252|251.9|252|251.9|252|251.9|252|251.9|7475
1605171270000|2020-11-12 08:54:30|251.9|251.8|252.1|252|252.1|252|251.9|251.8|21630
1605171290000|2020-11-12 08:54:50|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|2546
1605171300000|2020-11-12 08:55:00|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|585
1605171310000|2020-11-12 08:55:10|252.6|252.5|252.5|252.4|252.6|252.5|252.5|252.4|1387
1605171320000|2020-11-12 08:55:20|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|633
1605171360000|2020-11-12 08:56:00|252.7|252.6|252.7|252.6|252.8|252.6|252.7|252.6|3472
1605171370000|2020-11-12 08:56:10||252.5||252.5||252.5||252.5|0
1605171390000|2020-11-12 08:56:30|252.6|252.3|252.3|252.2|252.6|252.4|252.3|252.1|20173
1605171400000|2020-11-12 08:56:40|252.2|252.1|252.2|252.1|252.2|252.2|252.2|252.1|6605
1605171410000|2020-11-12 08:56:50|252.1|252|252.3|252.1|252.3|252.2|252.1|252|21608
1605171420000|2020-11-12 08:57:00|252.2|252|252.3|252.1|252.3|252.2|252.1|252|14181
1605171440000|2020-11-12 08:57:20||252.2||252.2||252.2||252.2|0
1605171450000|2020-11-12 08:57:30|252.4|252.1|252.5|252.3|252.5|252.3|252.4|252.1|630
1605171490000|2020-11-12 08:58:10|252.4|252.2|252.3|252.2|252.4|252.2|252.1|252|16386
1605171500000|2020-11-12 08:58:20|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.2|0
1605171510000|2020-11-12 08:58:30|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|14500
1605171520000|2020-11-12 08:58:40||252.1||252.1||252.1||252.1|0
1605171530000|2020-11-12 08:58:50|252.2|252|252.1|252|252.2|252.1|252.1|252|3608
1605171540000|2020-11-12 08:59:00|252.2|252.1|252.5|252.3|252.5|252.4|252.2|252.1|54164
1605171550000|2020-11-12 08:59:10|252.4|252.2|252.3|252.2|252.4|252.2|252.2|252.1|11933
1605171560000|2020-11-12 08:59:20|252.2|252.1|252.2|252.1|252.3|252.2|252.2|252.1|6155
1605171570000|2020-11-12 08:59:30||252||252||252||252|0
1605171620000|2020-11-12 09:00:20|||||||||1000
1605171640000|2020-11-12 09:00:40|252.1|251.9|251.8|251.6|252.1|251.9|251.7|251.6|119657
1605171650000|2020-11-12 09:00:50||251.7||251.7||251.7||251.7|299
1605171660000|2020-11-12 09:01:00|251.9|251.8|251.8|251.7|252|251.8|251.8|251.6|6856
1605171670000|2020-11-12 09:01:10||251.6||251.7||251.7||251.6|0
1605171680000|2020-11-12 09:01:20||251.6||251.6||251.7||251.6|11874
1605171690000|2020-11-12 09:01:30|251.9|251.7|251.9|251.7|251.9|251.8|251.9|251.7|7691
1605171700000|2020-11-12 09:01:40||251.8||251.8||251.8||251.8|0
1605171710000|2020-11-12 09:01:50|252|251.9|252|251.9|252|251.9|252|251.9|0
1605171730000|2020-11-12 09:02:10|252.1|252|252.2|252|252.2|252|252.1|252|4519
1605171740000|2020-11-12 09:02:20||252.1||252.1||252.1||252.1|0
1605171750000|2020-11-12 09:02:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|2100
1605171760000|2020-11-12 09:02:40|252.4||252.3||252.4||252.3||0
1605171770000|2020-11-12 09:02:50|252.4||252.3||252.4||252.3||1686
1605171780000|2020-11-12 09:03:00|252.2|252.1|252.3|252.1|252.3|252.1|252.2|252.1|3903
1605171820000|2020-11-12 09:03:40|||||||||1058
1605171840000|2020-11-12 09:04:00|252.2|252|252.2|252.1|252.2|252.1|252.1|252|12900
1605171850000|2020-11-12 09:04:10|||||||||1750
1605171860000|2020-11-12 09:04:20|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|1512
1605171870000|2020-11-12 09:04:30|252.2|252.1|252.2|252.1|252.3|252.2|252.1|252|7500
1605171890000|2020-11-12 09:04:50|252.1|252|252.1|252|252.1|252|252.1|252|2750
1605171920000|2020-11-12 09:05:20|||||||||2000
1605171930000|2020-11-12 09:05:30|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|10327
1605171940000|2020-11-12 09:05:40||252.1||252.1||252.1||252.1|2961
1605171960000|2020-11-12 09:06:00|252.2|252.2|252.2|252.1|252.2|252.2|252.2|252|1105
1605171970000|2020-11-12 09:06:10||252||252||252.1||252|0
1605171980000|2020-11-12 09:06:20|252.3|252.1|252.2|252.1|252.4|252.3|252.2|252|65572
1605171990000|2020-11-12 09:06:30||252||252.1||252.1||252|4000
1605172010000|2020-11-12 09:06:50||252||252.1||252.1||252|4392
1605172020000|2020-11-12 09:07:00|||||||||500
1605172030000|2020-11-12 09:07:10|252.1|252|252.1|252|252.1|252|252.1|252|4460
1605172040000|2020-11-12 09:07:20|252|251.9|252|251.9|252|251.9|252|251.9|5800
1605172050000|2020-11-12 09:07:30|||||||||7000
1605172060000|2020-11-12 09:07:40|252.1|252|252.2|252.1|252.2|252.1|252.1|252|192
1605172090000|2020-11-12 09:08:10|252.3|252.2|252.4|252.2|252.4|252.3|252.3|252.2|4600
1605172100000|2020-11-12 09:08:20|252.5|252.3|252.5|252.4|252.5|252.4|252.5|252.3|242
1605172110000|2020-11-12 09:08:30|252.6||252.6||252.6||252.5||1176
1605172120000|2020-11-12 09:08:40||252.5||252.5||252.5||252.5|3965
1605172130000|2020-11-12 09:08:50|252.5|252.4|252.4|252.3|252.6|252.5|252.4|252.3|29375
1605172140000|2020-11-12 09:09:00|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|2500
1605172170000|2020-11-12 09:09:30|252.6|252.5|252.4|252.3|252.6|252.5|252.4|252.2|12721
1605172180000|2020-11-12 09:09:40||252.2||252.2||252.2||252.2|0
1605172210000|2020-11-12 09:10:10|252.3||252.3||252.3||252.3||0
1605172220000|2020-11-12 09:10:20|252.2|252.1|252.2|252.1|252.2|252.1|252.1|252|7634
1605172230000|2020-11-12 09:10:30|||||||||4500
1605172240000|2020-11-12 09:10:40|252.3|252.2|252.4|252.3|252.5|252.4|252.3|252.2|30625
1605172250000|2020-11-12 09:10:50|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|619
1605172260000|2020-11-12 09:11:00|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|7945
1605172270000|2020-11-12 09:11:10|252.5|252.4|252.4|252.3|252.5|252.4|252.4|252.3|3857
1605172300000|2020-11-12 09:11:40|252.5|252.4|252.6|252.4|252.6|252.4|252.5|252.4|7243
1605172310000|2020-11-12 09:11:50|252.7|252.5|252.8|252.6|252.9|252.7|252.7|252.4|25500
1605172320000|2020-11-12 09:12:00||252.7||252.7||252.7||252.7|0
1605172330000|2020-11-12 09:12:10|252.7|252.6|252.9|252.7|253.1|252.9|252.7|252.6|132505
1605172340000|2020-11-12 09:12:20|252.8|252.6|252.8|252.7|252.8|252.7|252.7|252.6|9188
1605172350000|2020-11-12 09:12:30|252.7|252.6|252.8|252.7|252.8|252.7|252.7|252.6|4330
1605172370000|2020-11-12 09:12:50|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|5603
1605172380000|2020-11-12 09:13:00|252.6|252.5|252.8|252.7|252.8|252.7|252.6|252.5|5095
1605172390000|2020-11-12 09:13:10|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|1413
1605172400000|2020-11-12 09:13:20|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|2323
1605172410000|2020-11-12 09:13:30|252.8||252.8||252.8||252.8||0
1605172450000|2020-11-12 09:14:10|252.7||252.7||252.7||252.7||2512
1605172460000|2020-11-12 09:14:20|252.6|252.5|252.6|252.5|252.6|252.6|252.6|252.5|2784
1605172490000|2020-11-12 09:14:50|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.5|7211
1605172510000|2020-11-12 09:15:10|||||||||4920
1605172540000|2020-11-12 09:15:40|252.6|252.5|252.7|252.6|252.7|252.6|252.6|252.5|6323
1605172550000|2020-11-12 09:15:50|252.8|252.5|252.9|252.8|252.9|252.8|252.8|252.5|10165
1605172560000|2020-11-12 09:16:00|253|252.9|252.9|252.8|253|252.9|252.9|252.8|54886
1605172590000|2020-11-12 09:16:30|253|252.9|253.1|253|253.1|253|253|252.9|3211
1605172610000|2020-11-12 09:16:50|253.2|253.1|253.2|253|253.2|253.1|253.2|253|859
1605172620000|2020-11-12 09:17:00|253.1||253.1||253.1||253.1||0
1605172640000|2020-11-12 09:17:20|253.2|253.1|253.3|253.2|253.4|253.3|253.2|253.1|2502
1605172660000|2020-11-12 09:17:40|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.2|2659
1605172670000|2020-11-12 09:17:50|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|2940
1605172690000|2020-11-12 09:18:10|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|19324
1605172720000|2020-11-12 09:18:40|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.3|5404
1605172750000|2020-11-12 09:19:10|253.6|253.5|253.6|253.4|253.6|253.5|253.5|253.4|22990
1605172760000|2020-11-12 09:19:20||253.5||253.5||253.5||253.5|0
1605172790000|2020-11-12 09:19:50|253.7|253.6|253.6|253.5|253.7|253.6|253.6|253.5|4677
1605172810000|2020-11-12 09:20:10|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|763
1605172820000|2020-11-12 09:20:20|253.6|253.5|253.7|253.6|253.7|253.6|253.6|253.5|19773
1605172830000|2020-11-12 09:20:30|253.8|253.7|253.8|253.7|253.8|253.7|253.7|253.6|18458
1605172840000|2020-11-12 09:20:40|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|0
1605172850000|2020-11-12 09:20:50||253.5||253.5||253.6||253.5|3388
1605172860000|2020-11-12 09:21:00|253.6|253.4|253.5|253.4|253.6|253.5|253.5|253.3|26514
1605172870000|2020-11-12 09:21:10|253.6|253.3|253.7|253.5|253.7|253.5|253.6|253.3|8360
1605172880000|2020-11-12 09:21:20|253.6|253.4|253.5|253.3|253.6|253.4|253.4|253.3|6274
1605172900000|2020-11-12 09:21:40|253.4|253.4|253.4|253.3|253.4|253.4|253.4|253.3|7235
1605172910000|2020-11-12 09:21:50|253.3|253.2|253.4|253.3|253.5|253.4|253.3|253.2|11032
1605172920000|2020-11-12 09:22:00|||||||||309
1605172930000|2020-11-12 09:22:10|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|12644
1605172940000|2020-11-12 09:22:20|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|8860
1605172960000|2020-11-12 09:22:40|||||||||421
1605172970000|2020-11-12 09:22:50|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|4491
1605172980000|2020-11-12 09:23:00|253.5|253.4|253.7|253.5|253.7|253.5|253.5|253.4|37296
1605172990000|2020-11-12 09:23:10|253.8|253.6|253.9|253.8|253.9|253.8|253.8|253.5|48274
1605173000000|2020-11-12 09:23:20|254|253.9|254|253.8|254.1|254|253.9|253.8|35276
1605173050000|2020-11-12 09:24:10|253.9|253.9|253.9|253.8|253.9|253.9|253.9|253.8|4502
1605173060000|2020-11-12 09:24:20|253.8|253.7|253.9|253.8|253.9|253.8|253.8|253.6|12855
1605173070000|2020-11-12 09:24:30||253.7||253.8||253.8||253.7|3513
1605173080000|2020-11-12 09:24:40||253.7||253.8||253.8||253.7|0
1605173090000|2020-11-12 09:24:50|254|253.9|254|253.9|254|253.9|254|253.9|6221
1605173100000|2020-11-12 09:25:00|253.9|253.8|254|253.9|254.1|254|253.9|253.8|17289
1605173110000|2020-11-12 09:25:10|254.1|254|254.1|254|254.1|254|254.1|254|394
1605173120000|2020-11-12 09:25:20|||||||||55
1605173130000|2020-11-12 09:25:30|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254|11000
1605173140000|2020-11-12 09:25:40|254.3|254.2|254.4|254.2|254.4|254.2|254.3|254.2|8579
1605173150000|2020-11-12 09:25:50|254.3||254.3||254.3||254.3||0
1605173160000|2020-11-12 09:26:00|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254.1|5025
1605173170000|2020-11-12 09:26:10|254.2|254.1|254.3|254.2|254.4|254.3|254.2|254.1|44508
1605173180000|2020-11-12 09:26:20||254.1||254.1||254.2||254.1|1616
1605173190000|2020-11-12 09:26:30|254.2|254|254.1|254|254.2|254|254.1|254|4457
1605173210000|2020-11-12 09:26:50|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254|16041
1605173220000|2020-11-12 09:27:00|254.4|254.3|254.5|254.4|254.6|254.4|254.4|254.2|26865
1605173230000|2020-11-12 09:27:10|254.4|254.3|254.4|254.2|254.4|254.3|254.3|254.2|12028
1605173240000|2020-11-12 09:27:20|254.5||254.5||254.5||254.5||0
1605173260000|2020-11-12 09:27:40|254.4|254.1|254.3|254.1|254.4|254.1|254.2|254.1|12773
1605173280000|2020-11-12 09:28:00||254.2||254.2||254.2||254.2|0
1605173290000|2020-11-12 09:28:10|254.2|254.1|254.3|254.1|254.3|254.1|254.2|254|6234
1605173310000|2020-11-12 09:28:30|254.2||254.2||254.2||254.2||500
1605173320000|2020-11-12 09:28:40|254.1|254|254.1|254|254.1|254|254.1|254|2139
1605173330000|2020-11-12 09:28:50|254.2|254.1|254.2|254|254.3|254.2|254.1|254|20847
1605173340000|2020-11-12 09:29:00|254.1|254.1|254.2|254.1|254.2|254.1|254.1|254.1|0
1605173350000|2020-11-12 09:29:10|254.3|254|254.3|254.2|254.3|254.2|254.2|254|12457
1605173370000|2020-11-12 09:29:30|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|9203
1605173380000|2020-11-12 09:29:40|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|7406
1605173410000|2020-11-12 09:30:10|254.7|254.6|254.9|254.8|254.9|254.8|254.6|254.5|33951
1605173420000|2020-11-12 09:30:20|254.8|254.7|254.9|254.7|255|254.9|254.7|254.6|40722
1605173430000|2020-11-12 09:30:30|255|254.8|255|254.8|255.1|255|254.9|254.8|137967
1605173440000|2020-11-12 09:30:40|255.1|254.9|254.7|254.6|255.2|255|254.7|254.6|99845
1605173450000|2020-11-12 09:30:50|254.8|254.7|254.9|254.7|255|254.8|254.7|254.6|88801
1605173460000|2020-11-12 09:31:00|255|254.8|255.2|255.1|255.3|255.1|254.9|254.7|116463
1605173470000|2020-11-12 09:31:10|255.1|255|255.1|255|255.5|255.4|255.1|255|85093
1605173480000|2020-11-12 09:31:20|255.2|255.1|255.2|255.1|255.3|255.1|255.2|255|19596
1605173490000|2020-11-12 09:31:30|255.3|255.2|255.3|255.1|255.3|255.2|255.2|255.1|10875
1605173500000|2020-11-12 09:31:40||255.2||255.2||255.2||255.1|4000
1605173510000|2020-11-12 09:31:50|255.4|255.3|255.3|255.2|255.5|255.4|255.2|255.1|41332
1605173520000|2020-11-12 09:32:00|255.4|255.3|255.6|255.4|255.6|255.5|255.4|255.3|16119
1605173530000|2020-11-12 09:32:10|255.5|255.5|255.6|255.5|255.6|255.5|255.5|255.4|6200
1605173540000|2020-11-12 09:32:20|255.8|255.6|255.8|255.7|255.8|255.7|255.7|255.6|57834
1605173550000|2020-11-12 09:32:30|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.6|1503
1605173570000|2020-11-12 09:32:50|255.6|255.5|255.5|255.4|255.6|255.5|255.5|255.4|20556
1605173580000|2020-11-12 09:33:00||255.3||255.3||255.3||255.3|4968
1605173590000|2020-11-12 09:33:10|255.6|255.4|255.8|255.7|255.8|255.7|255.6|255.4|21164
1605173610000|2020-11-12 09:33:30|255.7|255.6|255.7|255.5|255.7|255.6|255.7|255.5|6298
1605173620000|2020-11-12 09:33:40|255.6|255.6|255.6|255.5|255.6|255.6|255.6|255.5|13380
1605173640000|2020-11-12 09:34:00|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.6|5058
1605173660000|2020-11-12 09:34:20||255.5||255.6||255.6||255.5|7965
1605173670000|2020-11-12 09:34:30|255.8|255.7|256.1|256|256.1|256|255.8|255.7|34031
1605173680000|2020-11-12 09:34:40|256.2|256.1|256.2|256.1|256.3|256.2|256.2|256.1|51331
1605173690000|2020-11-12 09:34:50|256.3|256.2|256.3|256.2|256.5|256.3|256.2|256.1|70613
1605173700000|2020-11-12 09:35:00|256.2|256.1|256|255.9|256.3|256.2|255.9|255.8|81525
1605173710000|2020-11-12 09:35:10|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|5
1605173720000|2020-11-12 09:35:20|255.8|255.7|255.8|255.7|255.8|255.7|255.7|255.5|17192
1605173730000|2020-11-12 09:35:30|255.7|255.6|256|255.8|256|255.9|255.7|255.6|23609
1605173740000|2020-11-12 09:35:40|255.9|255.7|255.8|255.7|256|255.7|255.7|255.6|4959
1605173750000|2020-11-12 09:35:50|||||||||1
1605173760000|2020-11-12 09:36:00|255.7|255.6|255.6|255.5|255.7|255.6|255.6|255.5|15869
1605173770000|2020-11-12 09:36:10|255.7|255.6|255.6|255.5|255.7|255.6|255.6|255.5|18994
1605173780000|2020-11-12 09:36:20|255.5|255.4|255.4|255.3|255.5|255.4|255.4|255.3|20778
1605173790000|2020-11-12 09:36:30|255.3|255.2|255.3|255.2|255.3|255.2|255.2|255.1|11019
1605173800000|2020-11-12 09:36:40|255.2|255.1|255.7|255.6|255.7|255.6|255.2|255.1|54533
1605173810000|2020-11-12 09:36:50|255.6|255.5|255.4|255.3|255.7|255.5|255.4|255.3|62143
1605173830000|2020-11-12 09:37:10|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|1106
1605173840000|2020-11-12 09:37:20|255.2|255.1|255.3|255.1|255.3|255.1|255.2|255.1|1196
1605173850000|2020-11-12 09:37:30|255.2|255|255.2|255|255.3|255.1|255.1|255|10563
1605173860000|2020-11-12 09:37:40||255.1||255||255.1||255|2500
1605173870000|2020-11-12 09:37:50|255.1|254.9|255|254.9|255.1|255|255|254.9|57059
1605173880000|2020-11-12 09:38:00|254.9|254.8|254.9|254.8|255|254.9|254.9|254.8|12190
1605173890000|2020-11-12 09:38:10|254.8|254.7|254.8|254.7|254.9|254.7|254.8|254.7|2502
1605173900000|2020-11-12 09:38:20||254.6||254.7||254.7||254.6|4000
1605173910000|2020-11-12 09:38:30|254.7|254.6|254.7|254.6|254.8|254.7|254.7|254.6|8500
1605173930000|2020-11-12 09:38:50|254.8|254.7|254.8|254.7|254.9|254.8|254.8|254.7|14006
1605173940000|2020-11-12 09:39:00|254.7|254.6|254.8|254.7|254.9|254.7|254.7|254.6|15967
1605173950000|2020-11-12 09:39:10|254.9|254.8|254.9|254.7|255|254.8|254.9|254.7|13346
1605173960000|2020-11-12 09:39:20|||||||||150
1605173970000|2020-11-12 09:39:30|255|254.8|255.1|254.9|255.1|255|254.9|254.8|35397
1605173980000|2020-11-12 09:39:40|255||255||255||255||0
1605173990000|2020-11-12 09:39:50|254.9|254.8|254.7|254.6|254.9|254.8|254.7|254.6|7964
1605174000000|2020-11-12 09:40:00|254.6|254.5|254.7|254.5|254.7|254.6|254.6|254.5|9633
1605174020000|2020-11-12 09:40:20|254.8|254.6|254.9|254.8|255.1|254.9|254.7|254.6|200075
1605174030000|2020-11-12 09:40:30|254.8|254.7|255|254.8|255|254.8|254.8|254.7|13184
1605174040000|2020-11-12 09:40:40|255.1|254.9|255|254.9|255.1|254.9|255|254.9|11000
1605174050000|2020-11-12 09:40:50|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|21033
1605174060000|2020-11-12 09:41:00|254.8|254.7|255|254.9|255|254.9|254.8|254.7|76215
1605174070000|2020-11-12 09:41:10|255.1|255|255.2|255.1|255.2|255.1|255|255|32752
1605174080000|2020-11-12 09:41:20|255.1|255|255.1|255|255.2|255.1|255.1|255|8037
1605174090000|2020-11-12 09:41:30|255.2|255.1|255.2|255.1|255.3|255.2|255.2|255.1|7679
1605174100000|2020-11-12 09:41:40|255.3|255.2|255.3|255.2|255.4|255.2|255.3|255.2|1660
1605174110000|2020-11-12 09:41:50|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|3348
1605174130000|2020-11-12 09:42:10|255.5|255.4|255.6|255.5|255.6|255.5|255.4|255.3|22136
1605174140000|2020-11-12 09:42:20|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|4468
1605174170000|2020-11-12 09:42:50|255.6|255.5|255.8|255.6|255.8|255.6|255.6|255.5|2472
1605174180000|2020-11-12 09:43:00|255.9|255.7|255.9|255.7|255.9|255.7|255.8|255.7|0
1605174200000|2020-11-12 09:43:20|255.8|255.8|255.9|255.7|255.9|255.8|255.8|255.7|5305
1605174220000|2020-11-12 09:43:40|256|255.8|256.1|256|256.1|256|256|255.8|10829
1605174240000|2020-11-12 09:44:00|256|255.9|256|255.9|256|255.9|256|255.9|2489
1605174250000|2020-11-12 09:44:10|255.9|255.8|256.1|255.9|256.2|256.1|255.9|255.8|33340
1605174260000|2020-11-12 09:44:20|256|256|255.9|255.7|256.1|256|255.9|255.7|7369
1605174270000|2020-11-12 09:44:30|256|255.8|255.9|255.7|256|255.9|255.8|255.7|13176
1605174290000|2020-11-12 09:44:50|255.8|255.6|255.7|255.6|255.8|255.6|255.7|255.6|0
1605174300000|2020-11-12 09:45:00|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|480
1605174310000|2020-11-12 09:45:10|255.5|255.4|255.9|255.7|255.9|255.8|255.5|255.4|23442
1605174320000|2020-11-12 09:45:20|255.8|255.6|255.7|255.6|255.8|255.6|255.7|255.6|3577
1605174340000|2020-11-12 09:45:40|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|1929
1605174350000|2020-11-12 09:45:50||255.6||255.7||255.7||255.6|0
1605174360000|2020-11-12 09:46:00|255.7|255.6|255.7|255.5|255.7|255.6|255.7|255.5|3623
1605174420000|2020-11-12 09:47:00|255.8|255.6|255.7|255.6|255.8|255.7|255.7|255.6|4177
1605174440000|2020-11-12 09:47:20|255.8|255.7|255.7|255.5|255.8|255.7|255.6|255.5|9650
1605174460000|2020-11-12 09:47:40|255.6|255.6|255.7|255.5|255.7|255.6|255.6|255.5|1975
1605174520000|2020-11-12 09:48:40|255.8|255.6|255.9|255.7|255.9|255.8|255.8|255.6|32292
1605174530000|2020-11-12 09:48:50|255.8|255.6|255.8|255.7|255.9|255.7|255.7|255.6|16225
1605174540000|2020-11-12 09:49:00|||||||||1700
1605174570000|2020-11-12 09:49:30|255.9|255.8|255.8|255.7|255.9|255.8|255.7|255.6|26176
1605174580000|2020-11-12 09:49:40|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.6|1492
1605174590000|2020-11-12 09:49:50|255.8|255.5|255.9|255.8|255.9|255.8|255.8|255.5|22561
1605174600000|2020-11-12 09:50:00||255.7||255.8||255.8||255.7|5395
1605174620000|2020-11-12 09:50:20|||||||||2337
1605174640000|2020-11-12 09:50:40|||||||||100
1605174660000|2020-11-12 09:51:00|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|5004
1605174670000|2020-11-12 09:51:10|255.9||255.8||255.9||255.8||1500
1605174680000|2020-11-12 09:51:20|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.6|2847
1605174690000|2020-11-12 09:51:30|255.6|255.5|255.7|255.5|255.7|255.5|255.6|255.5|612
1605174700000|2020-11-12 09:51:40|255.8|255.6|255.9|255.8|255.9|255.8|255.8|255.6|7085
1605174720000|2020-11-12 09:52:00|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|7788
1605174730000|2020-11-12 09:52:10|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|8180
1605174740000|2020-11-12 09:52:20|255.8|255.7|255.8|255.7|255.9|255.8|255.8|255.7|14158
1605174750000|2020-11-12 09:52:30|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.6|7840
1605174760000|2020-11-12 09:52:40|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|0
1605174770000|2020-11-12 09:52:50|255.5|255.4|255.6|255.4|255.6|255.5|255.5|255.4|14446
1605174810000|2020-11-12 09:53:30|255.5|255.3|255.5|255.4|255.5|255.4|255.4|255.3|7378
1605174820000|2020-11-12 09:53:40|||||||||2982
1605174840000|2020-11-12 09:54:00|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|588
1605174860000|2020-11-12 09:54:20|||||||||5714
1605174870000|2020-11-12 09:54:30|255.5|255.4|255.4|255.3|255.5|255.4|255.4|255.3|35712
1605174880000|2020-11-12 09:54:40|255.5||255.4||255.5||255.4||7050
1605174890000|2020-11-12 09:54:50|255.5|255.4|255.4|255.3|255.5|255.4|255.4|255.3|17754
1605174900000|2020-11-12 09:55:00|255.3|255.2|255.3|255.2|255.4|255.3|255.3|255.2|30696
1605174910000|2020-11-12 09:55:10|255.4|255.3|255.3|255.2|255.4|255.3|255.3|255.2|7925
1605174920000|2020-11-12 09:55:20|||||||||14875
1605174930000|2020-11-12 09:55:30|255.4|255.3|255.3|255.2|255.4|255.3|255.3|255.2|17477
1605174940000|2020-11-12 09:55:40|255.4|255.3|255.3|255.2|255.4|255.3|255.3|255.2|27514
1605174950000|2020-11-12 09:55:50|255.4|255.3|255.5|255.4|255.6|255.5|255.4|255.3|29445
1605174960000|2020-11-12 09:56:00|255.6|255.5|255.6|255.5|255.7|255.6|255.6|255.5|25506
1605174970000|2020-11-12 09:56:10|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.5|15298
1605174980000|2020-11-12 09:56:20|255.8|255.7|255.9|255.8|255.9|255.8|255.7|255.6|39378
1605174990000|2020-11-12 09:56:30|256|255.9|256.1|256|256.2|256.1|255.9|255.8|42657
1605175000000|2020-11-12 09:56:40|256|255.9|256.2|256.1|256.2|256.1|256|255.9|32918
1605175010000|2020-11-12 09:56:50|256.3|256.2|256.7|256.5|256.7|256.6|256.3|256.2|38143
1605175020000|2020-11-12 09:57:00|256.8|256.6|256.8|256.6|256.8|256.7|256.6|256.5|71881
1605175030000|2020-11-12 09:57:10|256.7|256.7|256.8|256.7|256.9|256.8|256.7|256.6|47057
1605175040000|2020-11-12 09:57:20|256.9|256.8|257|256.9|257.1|257|256.9|256.7|144160
1605175050000|2020-11-12 09:57:30|257.1|257|257.4|257.3|257.4|257.3|257|256.9|45881
1605175060000|2020-11-12 09:57:40|257.5|257.2|257.7|257.6|257.8|257.7|257.3|257.2|100709
1605175070000|2020-11-12 09:57:50|257.8|257.7|257.7|257.6|257.9|257.8|257.7|257.6|62248
1605175080000|2020-11-12 09:58:00|257.6|257.5|257.6|257.4|257.7|257.5|257.6|257.3|26973
1605175090000|2020-11-12 09:58:10|257.5|257.3|257.3|257|257.7|257.6|257.3|257|159434
1605175100000|2020-11-12 09:58:20|257.4|257.1|257.8|257.6|257.8|257.6|257.4|257.1|24524
1605175110000|2020-11-12 09:58:30|257.9|257.7|258.6|258.4|258.6|258.5|257.9|257.6|76380
1605175120000|2020-11-12 09:58:40|258.5|258.3|258.8|258.7|259|258.8|258.4|258.2|87017
1605175130000|2020-11-12 09:58:50|258.9|258.8|258.9|258.8|259.2|259|258.6|258.4|70593
1605175150000|2020-11-12 09:59:10|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|16927
1605175160000|2020-11-12 09:59:20|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|5267
1605175170000|2020-11-12 09:59:30|259|258.9|259.4|259.2|259.4|259.2|259|258.9|40596
1605175180000|2020-11-12 09:59:40|259.3||259.4||259.4||259.3||0
1605175190000|2020-11-12 09:59:50|259.3|259.1|259.5|259.3|259.5|259.3|258.9|258.7|159240
1605175200000|2020-11-12 10:00:00|259.4|259.2|259.2|259|259.4|259.2|259.2|259|21756
1605175210000|2020-11-12 10:00:10|259.1||259.1||259.1||259.1||0
1605175220000|2020-11-12 10:00:20|259|258.9|259|258.9|259|258.9|259|258.8|11114
1605175230000|2020-11-12 10:00:30|258.9|258.8|258.9|258.8|259|258.9|258.9|258.7|6069
1605175240000|2020-11-12 10:00:40|258.8|258.7|258.8|258.7|258.8|258.7|258.6|258.4|9674
1605175250000|2020-11-12 10:00:50||258.6||258.6||258.7||258.6|11940
1605175260000|2020-11-12 10:01:00|258.7|258.7|258.6|258.4|258.8|258.7|258.6|258.4|5503
1605175270000|2020-11-12 10:01:10|258.5|258.5|258.4|258.3|258.6|258.5|258.4|258.3|1040
1605175280000|2020-11-12 10:01:20||258.2||258.2||258.2||258.2|0
1605175290000|2020-11-12 10:01:30|258.5|258.3|258.4|258.2|258.6|258.5|258.4|258.2|13778
1605175310000|2020-11-12 10:01:50|||||||||4500
1605175320000|2020-11-12 10:02:00|258.3|258.1|258.6|258.5|258.6|258.5|258.2|258.1|33797
1605175350000|2020-11-12 10:02:30|258.5|258.4|258.5|258.3|258.5|258.4|258.5|258.3|6798
1605175360000|2020-11-12 10:02:40|258.6|258.4|259|258.9|259|258.9|258.4|258.2|84269
1605175370000|2020-11-12 10:02:50|||||||||28033
1605175380000|2020-11-12 10:03:00|258.9|258.8|259|258.9|259|258.9|258.9|258.7|7180
1605175400000|2020-11-12 10:03:20|258.9|258.8|258.9|258.7|258.9|258.8|258.9|258.7|2547
1605175410000|2020-11-12 10:03:30|258.8|258.6|258.7|258.5|258.8|258.6|258.7|258.5|11147
1605175420000|2020-11-12 10:03:40|258.6|258.4|258.5|258.3|258.6|258.4|258.5|258.3|1354
1605175430000|2020-11-12 10:03:50|258.4|258.2|258.3|258.1|258.4|258.2|258.3|258.1|1675
1605175440000|2020-11-12 10:04:00|258.4|258.2|258.6|258.4|258.6|258.5|258.4|258.2|16939
1605175450000|2020-11-12 10:04:10|258.5||258.5||258.5||258.5||0
1605175460000|2020-11-12 10:04:20|258.4|258.3|258.4|258.2|258.4|258.3|258.4|258.2|2500
1605175470000|2020-11-12 10:04:30|258.3|258.1|258.6|258.5|258.6|258.5|258.3|258.1|31356
1605175480000|2020-11-12 10:04:40|258.5|258.4|258.5|258.3|258.6|258.4|258.4|258.3|13282
1605175490000|2020-11-12 10:04:50|258.4|258.4|258.5|258.3|258.5|258.4|258.3|258.2|3940
1605175500000|2020-11-12 10:05:00||258.4||258.4||258.4||258.4|2500
1605175510000|2020-11-12 10:05:10|258.6|258.5|258.5|258.4|258.6|258.5|258.5|258.4|22503
1605175530000|2020-11-12 10:05:30||258.3||258.2||258.4||258.2|22504
1605175540000|2020-11-12 10:05:40|258.4|258.3|258.3|258.2|258.5|258.4|258.3|258.2|21603
1605175550000|2020-11-12 10:05:50|258.4|258.3|258.9|258.7|258.9|258.8|258.4|258.3|30101
1605175560000|2020-11-12 10:06:00|258.8|258.6|258.9|258.8|258.9|258.8|258.8|258.6|761
1605175580000|2020-11-12 10:06:20|258.8|258.7|258.8|258.7|258.8|258.7|258.7|258.6|6408
1605175590000|2020-11-12 10:06:30|258.7|258.6|258.9|258.8|259|258.9|258.6|258.5|82793
1605175600000|2020-11-12 10:06:40|258.8|258.7|258.7|258.5|258.8|258.7|258.7|258.5|22090
1605175610000|2020-11-12 10:06:50|258.6|258.6|258.6|258.5|258.6|258.6|258.6|258.5|0
1605175620000|2020-11-12 10:07:00|258.7|258.6|258.7|258.5|258.7|258.6|258.7|258.5|0
1605175630000|2020-11-12 10:07:10|258.8|258.6|259.3|259.2|259.3|259.2|258.8|258.6|82213
1605175640000|2020-11-12 10:07:20|259.2|259.1|259.1|259|259.3|259.1|259.1|259|21965
1605175650000|2020-11-12 10:07:30|259.2|259.1|259|258.9|259.2|259.1|259|258.8|21506
1605175660000|2020-11-12 10:07:40|259.1|259|258.9|258.8|259.1|259|258.8|258.7|27479
1605175670000|2020-11-12 10:07:50|258.8|258.7|258.7|258.6|258.8|258.7|258.7|258.6|3086
1605175680000|2020-11-12 10:08:00|258.6|258.5|258.6|258.5|258.7|258.6|258.6|258.5|6127
1605175690000|2020-11-12 10:08:10|258.7|258.6|258.5|258.4|258.7|258.6|258.4|258.2|72914
1605175700000|2020-11-12 10:08:20|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|3162
1605175710000|2020-11-12 10:08:30|258.3|258.2|258.5|258.4|258.5|258.4|258.3|258.2|17981
1605175720000|2020-11-12 10:08:40|258.4|258.3|258.4|258.3|258.4|258.3|258.3|258.2|14247
1605175730000|2020-11-12 10:08:50|258.3|258.2|258.3|258.2|258.4|258.3|258.2|258.1|29794
1605175740000|2020-11-12 10:09:00||258.1||258.1||258.1||258.1|3943
1605175750000|2020-11-12 10:09:10|258.4|258.2|258.5|258.4|258.5|258.4|258.4|258.2|52993
1605175770000|2020-11-12 10:09:30|258.4|258.3|258.2|258|258.5|258.4|258.1|258|39726
1605175780000|2020-11-12 10:09:40|258.1|258.1|258.1|258|258.2|258.1|258.1|258|8228
1605175790000|2020-11-12 10:09:50|258|257.9|258|257.9|258.1|258|258|257.9|7099
1605175800000|2020-11-12 10:10:00|257.9|257.8|257.9|257.7|258|257.9|257.8|257.7|31792
1605175810000|2020-11-12 10:10:10|258|257.8|258.1|258|258.2|258.1|258|257.8|25211
1605175820000|2020-11-12 10:10:20|258|257.9|258|257.8|258.1|257.9|257.9|257.8|9808
1605175830000|2020-11-12 10:10:30|258.1|257.9|258.2|258|258.2|258.1|258|257.9|15873
1605175840000|2020-11-12 10:10:40|||||||||8000
1605175850000|2020-11-12 10:10:50|258.1|257.9|258|257.8|258.2|258|258|257.8|17106
1605175860000|2020-11-12 10:11:00|257.9|257.7|257.8|257.7|258|257.7|257.8|257.7|7312
1605175870000|2020-11-12 10:11:10||257.6||257.6||257.6||257.6|590
1605175880000|2020-11-12 10:11:20|257.9|257.7|257.9|257.7|257.9|257.8|257.9|257.7|8425
1605175940000|2020-11-12 10:12:20|257.8|257.6|257.8|257.7|257.8|257.7|257.7|257.6|46135
1605175950000|2020-11-12 10:12:30|257.7|257.6|257.7|257.6|257.8|257.6|257.7|257.6|11488
1605175960000|2020-11-12 10:12:40|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|2500
1605175970000|2020-11-12 10:12:50|257.8||257.8||257.8||257.8||0
1605175980000|2020-11-12 10:13:00|257.7|257.7|257.8|257.7|257.8|257.7|257.7|257.7|2117
1605175990000|2020-11-12 10:13:10|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|17451
1605176000000|2020-11-12 10:13:20|258|257.9|258|257.8|258|257.9|258|257.8|910
1605176010000|2020-11-12 10:13:30|257.9|257.9|257.9|257.8|257.9|257.9|257.9|257.8|2655
1605176030000|2020-11-12 10:13:50|258|257.9|258|257.9|258|257.9|258|257.9|3425
1605176040000|2020-11-12 10:14:00|258.1|258|258.3|258.1|258.3|258.2|258.1|258|14428
1605176050000|2020-11-12 10:14:10|258.2|258.2|258.3|258.2|258.3|258.2|258.2|258.1|14799
1605176060000|2020-11-12 10:14:20|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.2|15965
1605176070000|2020-11-12 10:14:30|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|3000
1605176080000|2020-11-12 10:14:40|258.5|258.4|258.6|258.5|258.6|258.5|258.5|258.4|4516
1605176100000|2020-11-12 10:15:00|258.7|258.6|258.6|258.5|258.7|258.6|258.6|258.5|2001
1605176110000|2020-11-12 10:15:10|258.7||258.6||258.7||258.6||119
1605176120000|2020-11-12 10:15:20|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|3607
1605176130000|2020-11-12 10:15:30|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|6131
1605176150000|2020-11-12 10:15:50|258.5|258.4|258.4|258.3|258.5|258.4|258.3|258.2|18050
1605176160000|2020-11-12 10:16:00|258.5|258.4|258.6|258.5|258.7|258.6|258.4|258.3|34011
1605176170000|2020-11-12 10:16:10|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.6|19262
1605176180000|2020-11-12 10:16:20|258.9||259||259||258.9||4481
1605176190000|2020-11-12 10:16:30|258.9|258.8|259.1|258.9|259.1|258.9|258.9|258.8|17064
1605176200000|2020-11-12 10:16:40|259.2||259.1||259.2||259.1||0
1605176210000|2020-11-12 10:16:50|259.2|259|259.1|259|259.3|259.2|259.1|258.9|107558
1605176220000|2020-11-12 10:17:00|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|6022
1605176230000|2020-11-12 10:17:10|259.3|259.2|259.6|259.4|259.6|259.4|259.3|259.2|12085
1605176240000|2020-11-12 10:17:20|259.5|259.5|259.6|259.4|259.7|259.5|259.5|259.4|42062
1605176250000|2020-11-12 10:17:30|259.7|259.5|259.9|259.7|260|259.9|259.6|259.5|224506
1605176260000|2020-11-12 10:17:40|260|259.9|259.9|259.8|260|259.9|259.8|259.7|11705
1605176270000|2020-11-12 10:17:50|260|259.7|259.9|259.8|260|259.9|259.9|259.7|16021
1605176280000|2020-11-12 10:18:00|260|259.9|260.5|260.3|260.5|260.3|260|259.9|106848
1605176290000|2020-11-12 10:18:10|260.4|260.4|260.6|260.5|260.8|260.6|260.4|260.2|82429
1605176300000|2020-11-12 10:18:20|260.5|260.4|260.7|260.6|260.8|260.6|260.4|260.3|48420
1605176310000|2020-11-12 10:18:30|260.8|260.7|260.6|260.4|261.1|260.9|260.5|260.3|91550
1605176320000|2020-11-12 10:18:40|260.5|260.5|260.6|260.5|260.6|260.5|260.4|260.3|17680
1605176330000|2020-11-12 10:18:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1117
1605176340000|2020-11-12 10:19:00|260.6|260.5|260.5|260.4|260.7|260.6|260.5|260.3|19666
1605176350000|2020-11-12 10:19:10|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|7
1605176360000|2020-11-12 10:19:20||260.2||260.2||260.2||260.2|8327
1605176370000|2020-11-12 10:19:30|260.4|260.1|260.2|260|260.4|260.1|260.2|260|2500
1605176380000|2020-11-12 10:19:40|260.1|260.1|260.1|259.9|260.2|260.1|260|259.9|56235
1605176390000|2020-11-12 10:19:50|260|259.8|260|259.9|260.1|260|259.9|259.8|11703
1605176400000|2020-11-12 10:20:00|260.1|260|260.1|259.9|260.1|260|260.1|259.9|2057
1605176410000|2020-11-12 10:20:10|||||||||6
1605176420000|2020-11-12 10:20:20|260.2|260|260.4|260.3|260.5|260.3|260.2|259.9|19798
1605176430000|2020-11-12 10:20:30|260.5|260.4|260.5|260.4|260.6|260.5|260.5|260.4|10903
1605176440000|2020-11-12 10:20:40|260.4|260.3|260.7|260.5|260.7|260.6|260.4|260.3|53424
1605176460000|2020-11-12 10:21:00|260.6||260.6||260.6||260.6||0
1605176470000|2020-11-12 10:21:10|260.7|260.6|261|260.9|261|260.9|260.7|260.6|40990
1605176480000|2020-11-12 10:21:20|261.1|261|261.1|261|261.1|261|261.1|261|10824
1605176490000|2020-11-12 10:21:30|261|260.9|261.1|261|261.1|261|261|260.9|16482
1605176510000|2020-11-12 10:21:50|261.2|261.1|261.3|261.1|261.3|261.1|261.1|261|23496
1605176520000|2020-11-12 10:22:00|261.4|261.2|261.3|261.2|261.4|261.3|261.1|260.9|62961
1605176530000|2020-11-12 10:22:10|261.4|261.3|261.4|261.3|261.4|261.3|261.3|261.2|9273
1605176540000|2020-11-12 10:22:20|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|17769
1605176550000|2020-11-12 10:22:30|||||||||200
1605176560000|2020-11-12 10:22:40|261.3|261.2|261.1|261|261.4|261.3|261.1|261|60010
1605176570000|2020-11-12 10:22:50|261.2|261.1|261.5|261.3|261.5|261.4|261.2|261.1|15258
1605176580000|2020-11-12 10:23:00|261.4|261.4|261.2|261|261.5|261.4|261.1|261|37949
1605176590000|2020-11-12 10:23:10|261.1|260.9|261.5|261.3|261.5|261.3|261.1|260.9|27955
1605176600000|2020-11-12 10:23:20|261.4|261.4|261.2|261.1|261.5|261.4|261.2|261|21033
1605176610000|2020-11-12 10:23:30|261.1|261|261.2|261|261.3|261.2|261.1|260.9|142934
1605176620000|2020-11-12 10:23:40|261.1||261.1||261.1||261.1||3873
1605176630000|2020-11-12 10:23:50||260.9||261||261||260.8|58554
1605176640000|2020-11-12 10:24:00||260.9||261||261||260.8|52471
1605176650000|2020-11-12 10:24:10||260.9||261||261||260.9|4288
1605176660000|2020-11-12 10:24:20||260.9||261||261||260.8|20037
1605176680000|2020-11-12 10:24:40|||||||||419
1605176690000|2020-11-12 10:24:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|32295
1605176700000|2020-11-12 10:25:00|261.3|261.2|261.3|261.2|261.3|261.2|261.1|261|18361
1605176710000|2020-11-12 10:25:10|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|10687
1605176720000|2020-11-12 10:25:20|261.3|261.2|261.2|261.1|261.3|261.2|261.1|261|30486
1605176730000|2020-11-12 10:25:30|261.1|261|261.2|261|261.2|261|261.1|260.9|19345
1605176740000|2020-11-12 10:25:40|261.1|261.1|261|260.9|261.1|261.1|260.9|260.8|134429
1605176750000|2020-11-12 10:25:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|0
1605176760000|2020-11-12 10:26:00|261|260.9|261.1|261|261.2|261.1|261|260.9|14251
1605176770000|2020-11-12 10:26:10|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|1703
1605176780000|2020-11-12 10:26:20|261|260.9|260.9|260.7|261.2|261|260.8|260.7|87776
1605176790000|2020-11-12 10:26:30|260.8||260.8||260.8||260.8||4076
1605176800000|2020-11-12 10:26:40|260.7|260.6|260.8|260.7|260.8|260.7|260.6|260.4|37347
1605176810000|2020-11-12 10:26:50|261.1|261|261.3|261.2|261.3|261.2|261|260.8|112144
1605176820000|2020-11-12 10:27:00|261.4|261.3|261.7|261.6|261.7|261.6|261.4|261.3|33396
1605176830000|2020-11-12 10:27:10|261.8|261.5|261|260.8|261.8|261.5|261|260.8|233562
1605176840000|2020-11-12 10:27:20|260.9|260.9|260.7|260.6|260.9|260.9|260.7|260.6|32438
1605176850000|2020-11-12 10:27:30|261|260.8|261|260.9|261.1|261|260.9|260.8|155605
1605176860000|2020-11-12 10:27:40|260.9|260.8|260.8|260.7|260.9|260.8|260.7|260.6|24288
1605176870000|2020-11-12 10:27:50|260.7|260.6|260.7|260.6|260.7|260.6|260.6|260.5|5658
1605176890000|2020-11-12 10:28:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|904
1605176900000|2020-11-12 10:28:20|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|10683
1605176910000|2020-11-12 10:28:30|260.7|260.6|260.4|260.3|260.7|260.6|260.4|260.2|24964
1605176930000|2020-11-12 10:28:50|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|8544
1605176940000|2020-11-12 10:29:00|260.7|260.6|261.3|261.1|261.5|261.3|260.7|260.6|72543
1605176950000|2020-11-12 10:29:10|261.4|261.2|261.5|261.3|261.5|261.3|261.4|261.2|8894
1605176960000|2020-11-12 10:29:20|261.4|261.4|261.7|261.6|261.7|261.6|261.4|261.4|34217
1605176970000|2020-11-12 10:29:30|261.8|261.5|261.7|261.4|261.8|261.6|261.7|261.4|25672
1605176980000|2020-11-12 10:29:40|261.5|261.3|261.7|261.5|261.7|261.5|261.5|261.3|9980
1605176990000|2020-11-12 10:29:50|261.6|261.6|261.5|261.3|261.7|261.6|261.5|261.3|17493
1605177000000|2020-11-12 10:30:00|261.4|261.2|261.3|261.1|261.4|261.3|261.3|261.1|7074
1605177010000|2020-11-12 10:30:10|261.2|261|260.9|260.7|261.2|261|260.7|260.5|31575
1605177020000|2020-11-12 10:30:20||260.8||260.7||260.8||260.7|2398
1605177030000|2020-11-12 10:30:30|260.8|260.8|260.9|260.6|260.9|260.8|260.8|260.6|7677
1605177040000|2020-11-12 10:30:40|260.8|260.7|260.7|260.5|260.8|260.7|260.5|260.4|20302
1605177050000|2020-11-12 10:30:50|260.6|260.4|260.8|260.7|260.9|260.7|260.6|260.4|9604
1605177060000|2020-11-12 10:31:00|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|1859
1605177090000|2020-11-12 10:31:30|260.9|260.8|260.8|260.7|261|260.8|260.8|260.7|8033
1605177110000|2020-11-12 10:31:50||260.6||260.6||260.6||260.5|18820
1605177130000|2020-11-12 10:32:10|260.7|260.5|260.6|260.4|260.7|260.5|260.4|260.2|20732
1605177150000|2020-11-12 10:32:30|260.7|260.5|260.8|260.7|260.9|260.8|260.7|260.4|35626
1605177180000|2020-11-12 10:33:00|260.9|260.8|260.7|260.5|260.9|260.8|260.6|260.5|24012
1605177200000|2020-11-12 10:33:20|260.8|260.6|260.8|260.7|260.8|260.7|260.8|260.6|4677
1605177210000|2020-11-12 10:33:30|260.9||260.9||260.9||260.8||6038
1605177220000|2020-11-12 10:33:40|261|260.8|261|260.8|261|260.9|260.9|260.8|1201
1605177230000|2020-11-12 10:33:50|260.9|260.9|260.9|260.8|261|260.9|260.9|260.8|12710
1605177240000|2020-11-12 10:34:00|261||260.9||261||260.9||3030
1605177250000|2020-11-12 10:34:10|261|260.9|261|260.9|261|260.9|260.9|260.9|0
1605177260000|2020-11-12 10:34:20|261.1|261|261.2|261|261.2|261.1|261.1|261|20731
1605177270000|2020-11-12 10:34:30|261.4|261.1|261.3|261.2|261.4|261.3|261.3|261|10234
1605177280000|2020-11-12 10:34:40|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|16746
1605177290000|2020-11-12 10:34:50|261.4|261.3|261.3|261.1|261.4|261.3|261.3|261.1|5438
1605177300000|2020-11-12 10:35:00|261.2|261.2|261.2|261.1|261.3|261.2|261.2|261.1|11483
1605177310000|2020-11-12 10:35:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|6959
1605177320000|2020-11-12 10:35:20|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.2|1691
1605177330000|2020-11-12 10:35:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|2177
1605177340000|2020-11-12 10:35:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|6911
1605177350000|2020-11-12 10:35:50|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|1525
1605177360000|2020-11-12 10:36:00|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|3909
1605177370000|2020-11-12 10:36:10||261.4||261.5||261.5||261.3|25488
1605177380000|2020-11-12 10:36:20|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.2|13005
1605177390000|2020-11-12 10:36:30||261.2||261.1||261.2||261.1|0
1605177400000|2020-11-12 10:36:40|261.3|261.2|261.2|261.1|261.4|261.2|261.2|261.1|2445
1605177410000|2020-11-12 10:36:50|261.3|261.2|261.5|261.3|261.5|261.3|261.2|261.2|8930
1605177420000|2020-11-12 10:37:00|261.6|261.4|261.6|261.5|261.6|261.5|261.6|261.4|3906
1605177430000|2020-11-12 10:37:10|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|2223
1605177440000|2020-11-12 10:37:20|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|2682
1605177450000|2020-11-12 10:37:30|261.6|261.3|261.3|261.2|261.6|261.3|261.3|261.2|4601
1605177460000|2020-11-12 10:37:40|261.4||261.3||261.4||261.3||0
1605177470000|2020-11-12 10:37:50|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|50384
1605177480000|2020-11-12 10:38:00|261.2|261.1|261.2|261|261.2|261.1|261.1|261|16333
1605177490000|2020-11-12 10:38:10|261.1|261.1|261.1|261|261.1|261.1|261|260.9|24210
1605177500000|2020-11-12 10:38:20|261|260.9|261.1|260.9|261.1|260.9|260.9|260.8|18894
1605177510000|2020-11-12 10:38:30|261|260.8|261.2|261.1|261.2|261.1|260.9|260.8|22096
1605177520000|2020-11-12 10:38:40|261.3|261|261.2|261.1|261.3|261.2|261.1|261|14094
1605177530000|2020-11-12 10:38:50|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|347
1605177540000|2020-11-12 10:39:00|261.3|261.2|261.2|261.1|261.3|261.2|261.2|261.1|3077
1605177550000|2020-11-12 10:39:10|261.1|261|261|260.9|261.1|261|261|260.9|8568
1605177560000|2020-11-12 10:39:20|||||||||6000
1605177570000|2020-11-12 10:39:30|260.9|260.8|261|260.9|261|260.9|260.9|260.8|6139
1605177590000|2020-11-12 10:39:50|260.9|260.8|261|260.9|261|260.9|260.9|260.8|4052
1605177600000|2020-11-12 10:40:00|||||||||2253
1605177620000|2020-11-12 10:40:20|260.9|260.8|261|260.9|261|260.9|260.9|260.8|11556
1605177630000|2020-11-12 10:40:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|7895
1605177640000|2020-11-12 10:40:40|261|260.9|261|260.9|261|260.9|261|260.9|3001
1605177650000|2020-11-12 10:40:50|261.1||261||261.1||261||10886
1605177670000|2020-11-12 10:41:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|3127
1605177680000|2020-11-12 10:41:20|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|18555
1605177690000|2020-11-12 10:41:30|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|6736
1605177700000|2020-11-12 10:41:40|260.7|260.6|260.7|260.6|260.8|260.7|260.7|260.6|15747
1605177750000|2020-11-12 10:42:30|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|13410
1605177760000|2020-11-12 10:42:40|260.8|260.7|260.9|260.8|261|260.9|260.8|260.7|24948
1605177770000|2020-11-12 10:42:50|261|260.9|261|260.8|261|260.9|261|260.8|1185
1605177800000|2020-11-12 10:43:20|260.9|260.7|260.8|260.6|260.9|260.7|260.7|260.6|8185
1605177820000|2020-11-12 10:43:40|260.7|260.7|261|260.8|261|260.9|260.7|260.7|27228
1605177830000|2020-11-12 10:43:50|260.9|260.9|260.8|260.7|260.9|260.9|260.8|260.7|9598
1605177840000|2020-11-12 10:44:00|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|5137
1605177850000|2020-11-12 10:44:10|260.6|260.4|260.7|260.5|260.7|260.6|260.6|260.4|10634
1605177860000|2020-11-12 10:44:20|260.6||260.6||260.6||260.6||0
1605177880000|2020-11-12 10:44:40|||||||||5600
1605177900000|2020-11-12 10:45:00|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|7356
1605177910000|2020-11-12 10:45:10|260.8|260.7|260.8|260.7|260.9|260.8|260.8|260.7|25929
1605177950000|2020-11-12 10:45:50|260.7|260.6|260.7|260.5|260.7|260.6|260.5|260.4|27546
1605177960000|2020-11-12 10:46:00|260.6|260.4|260.4|260.3|260.6|260.4|260.3|260.2|41165
1605177970000|2020-11-12 10:46:10|260.3|260.2|260.2|260.1|260.3|260.2|260.1|260|89632
1605177980000|2020-11-12 10:46:20|||||||||5500
1605178000000|2020-11-12 10:46:40|260.1|260|260.1|259.9|260.1|260|260|259.9|60800
1605178010000|2020-11-12 10:46:50|260|260|259.9|259.8|260.1|260|259.9|259.8|20702
1605178020000|2020-11-12 10:47:00|259.8|259.7|259.8|259.6|259.8|259.7|259.8|259.6|12696
1605178030000|2020-11-12 10:47:10||259.7||259.7||259.7||259.7|0
1605178040000|2020-11-12 10:47:20|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|4285
1605178070000|2020-11-12 10:47:50|259.7|259.6|259.9|259.8|259.9|259.8|259.7|259.6|25250
1605178080000|2020-11-12 10:48:00|259.8|259.7|259.8|259.7|259.9|259.8|259.8|259.7|8433
1605178090000|2020-11-12 10:48:10|259.9||259.8||259.9||259.8||292
1605178100000|2020-11-12 10:48:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.5|7127
1605178110000|2020-11-12 10:48:30||259.5||259.5||259.6||259.5|9710
1605178120000|2020-11-12 10:48:40||259.6||259.5||259.6||259.5|0
1605178160000|2020-11-12 10:49:20|||||||||200
1605178180000|2020-11-12 10:49:40|259.6|259.4|259.5|259.4|259.6|259.4|259.5|259.4|473
1605178190000|2020-11-12 10:49:50|259.6|259.5|259.8|259.7|259.8|259.7|259.5|259.4|25859
1605178200000|2020-11-12 10:50:00||259.6||259.7||259.7||259.5|4367
1605178210000|2020-11-12 10:50:10||259.6||259.6||259.6||259.6|300
1605178220000|2020-11-12 10:50:20|259.7|259.5|259.7|259.6|259.7|259.6|259.7|259.5|7000
1605178300000|2020-11-12 10:51:40|259.6|259.5|259.5|259.4|259.6|259.5|259.5|259.4|4781
1605178310000|2020-11-12 10:51:50|259.4|259.3|259.3|259.1|259.4|259.3|259.2|259.1|26135
1605178320000|2020-11-12 10:52:00|259.2|259.2|259.3|259.2|259.3|259.2|259.2|259.1|23500
1605178330000|2020-11-12 10:52:10|||||||||6614
1605178340000|2020-11-12 10:52:20||259.1||259.2||259.2||259.1|2000
1605178360000|2020-11-12 10:52:40|259.4|259.3|259.6|259.5|259.6|259.5|259.4|259.3|24493
1605178370000|2020-11-12 10:52:50|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|8993
1605178380000|2020-11-12 10:53:00|259.6|259.5|259.6|259.5|259.7|259.5|259.6|259.5|18447
1605178390000|2020-11-12 10:53:10|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.4|9164
1605178400000|2020-11-12 10:53:20|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|5579
1605178410000|2020-11-12 10:53:30|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|5311
1605178420000|2020-11-12 10:53:40|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|9541
1605178430000|2020-11-12 10:53:50|||||||||1900
1605178440000|2020-11-12 10:54:00|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.1|1000
1605178490000|2020-11-12 10:54:50|259.2|259.1|259.1|259|259.2|259.2|259.1|259|7874
1605178500000|2020-11-12 10:55:00|259|258.9|259|258.9|259.2|259.1|259|258.9|33855
1605178520000|2020-11-12 10:55:20|259.1|258.8|259.1|258.9|259.1|259|259|258.8|12758
1605178530000|2020-11-12 10:55:30|||||||||6267
1605178550000|2020-11-12 10:55:50|259|258.8|259.2|259|259.2|259.1|258.9|258.8|65437
1605178560000|2020-11-12 10:56:00|259.1|259.1|259.1|259|259.2|259.1|259.1|259|12032
1605178570000|2020-11-12 10:56:10|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|0
1605178580000|2020-11-12 10:56:20|||||||||2000
1605178600000|2020-11-12 10:56:40|259.3|259.2|259.5|259.3|259.5|259.3|259.3|259.2|16570
1605178610000|2020-11-12 10:56:50|259.4||259.4||259.4||259.4||0
1605178620000|2020-11-12 10:57:00|259.5|259.4|259.5|259.4|259.6|259.5|259.5|259.3|16298
1605178630000|2020-11-12 10:57:10|259.4|259.3|259.5|259.3|259.5|259.3|259.4|259.3|8242
1605178650000|2020-11-12 10:57:30|259.4||259.4||259.4||259.4||0
1605178660000|2020-11-12 10:57:40|259.3|259.2|259.1|259|259.3|259.2|259.1|259|17613
1605178670000|2020-11-12 10:57:50|||||||||1220
1605178680000|2020-11-12 10:58:00||258.9||258.9||259||258.9|2531
1605178710000|2020-11-12 10:58:30|259||259||259||259||1
1605178730000|2020-11-12 10:58:50|259.1|259|259.1|259|259.1|259|259|258.9|19645
1605178750000|2020-11-12 10:59:10|259|258.9|259|258.9|259|258.9|259|258.9|11611
1605178770000|2020-11-12 10:59:30|||||||||3277
1605178790000|2020-11-12 10:59:50|259.1|259|259|258.9|259.1|259|259|258.9|5233
1605178800000|2020-11-12 11:00:00||258.8||258.8||258.9||258.8|1855
1605178810000|2020-11-12 11:00:10|259.1|258.9|259.2|259.1|259.2|259.1|259.1|258.8|18821
1605178820000|2020-11-12 11:00:20|259.1|259|259.1|259|259.1|259|259|258.9|57402
1605178830000|2020-11-12 11:00:30|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|3789
1605178840000|2020-11-12 11:00:40|||||||||1000
1605178860000|2020-11-12 11:01:00|259.1|259|259.1|259|259.1|259|259.1|259|6231
1605178880000|2020-11-12 11:01:20|||||||||200
1605178900000|2020-11-12 11:01:40|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|9225
1605178930000|2020-11-12 11:02:10|259.1|259|259.2|259.1|259.2|259.1|259.1|259|8740
1605178940000|2020-11-12 11:02:20|259.1|259|259.1|259|259.2|259|259.1|259|2083
1605178970000|2020-11-12 11:02:50|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|17600
1605178990000|2020-11-12 11:03:10|259.2|259.1|259.2|259.1|259.3|259.1|259.2|259.1|9729
1605179000000|2020-11-12 11:03:20|||||||||330
1605179030000|2020-11-12 11:03:50|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|19247
1605179060000|2020-11-12 11:04:20|259.3|259.2|259.3|259.2|259.4|259.3|259.3|259.2|5780
1605179080000|2020-11-12 11:04:40|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|4915
1605179090000|2020-11-12 11:04:50|259.1|258.9|259.1|259|259.2|259|259|258.8|32765
1605179100000|2020-11-12 11:05:00|||||||||1000
1605179120000|2020-11-12 11:05:20|259|258.9|259.1|259|259.1|259|259|258.9|19975
1605179140000|2020-11-12 11:05:40|259.2|259.1|259.2|259.1|259.2|259.1|259.1|259|11514
1605179160000|2020-11-12 11:06:00|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|27006
1605179180000|2020-11-12 11:06:20|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|11473
1605179190000|2020-11-12 11:06:30|||||||||566
1605179200000|2020-11-12 11:06:40|259.3|259.2|259.3|259.2|259.3|259.2|259.2|259.1|19674
1605179210000|2020-11-12 11:06:50|259.2|259.1|259.2|259.1|259.3|259.2|259.2|259|34601
1605179230000|2020-11-12 11:07:10|259.3|259.2|259.3|259.2|259.3|259.2|259.2|259.1|13380
1605179240000|2020-11-12 11:07:20|||||||||1000
1605179250000|2020-11-12 11:07:30|||||||||7299
1605179260000|2020-11-12 11:07:40|259.4|259.3|259.5|259.3|259.5|259.4|259.4|259.3|28859
1605179270000|2020-11-12 11:07:50|259.4||259.4||259.4||259.4||918
1605179290000|2020-11-12 11:08:10|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|21675
1605179300000|2020-11-12 11:08:20|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|6094
1605179330000|2020-11-12 11:08:50|259.4|259.3|259.4|259.3|259.4|259.3|259.3|259.2|41504
1605179340000|2020-11-12 11:09:00|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|8058
1605179370000|2020-11-12 11:09:30|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|5682
1605179420000|2020-11-12 11:10:20|||||||||294
1605179430000|2020-11-12 11:10:30|||||||||5599
1605179440000|2020-11-12 11:10:40|259.3|259.2|259.5|259.4|259.5|259.4|259.3|259.2|21467
1605179450000|2020-11-12 11:10:50|259.6|259.5|259.6|259.5|259.6|259.5|259.5|259.4|9917
1605179460000|2020-11-12 11:11:00|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|8633
1605179490000|2020-11-12 11:11:30|||||||||4879
1605179530000|2020-11-12 11:12:10|||||||||11241
1605179540000|2020-11-12 11:12:20|259.5|259.4|259.5|259.4|259.6|259.5|259.5|259.4|29796
1605179550000|2020-11-12 11:12:30|||||||||4128
1605179560000|2020-11-12 11:12:40|||||||||1236
1605179580000|2020-11-12 11:13:00|||||||||5018
1605179590000|2020-11-12 11:13:10|259.6||259.5||259.6||259.5||8546
1605179600000|2020-11-12 11:13:20|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.2|9790
1605179610000|2020-11-12 11:13:30|||||||||1236
1605179680000|2020-11-12 11:14:40|259.5||259.5||259.5||259.5||4056
1605179690000|2020-11-12 11:14:50|259.4||259.4||259.4||259.4||304
1605179700000|2020-11-12 11:15:00|||||||||1
1605179720000|2020-11-12 11:15:20|||||||||5257
1605179730000|2020-11-12 11:15:30|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|10647
1605179750000|2020-11-12 11:15:50|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|8179
1605179760000|2020-11-12 11:16:00|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|15862
1605179780000|2020-11-12 11:16:20|||||||||1200
1605179810000|2020-11-12 11:16:50|259.2|259.1|259.5|259.4|259.5|259.4|259.2|259.1|23703
1605179820000|2020-11-12 11:17:00|259.6|259.5|259.6|259.5|259.6|259.5|259.5|259.4|16050
1605179830000|2020-11-12 11:17:10|||||||||2032
1605179840000|2020-11-12 11:17:20|||||||||200
1605179850000|2020-11-12 11:17:30|||||||||301
1605179890000|2020-11-12 11:18:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|4089
1605179900000|2020-11-12 11:18:20|259.8|259.7|259.8|259.7|259.8|259.7|259.7|259.6|11334
1605179910000|2020-11-12 11:18:30|259.9|259.8|260|259.9|260|259.9|259.9|259.8|19368
1605179940000|2020-11-12 11:19:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|18002
1605179950000|2020-11-12 11:19:10|260|259.9|260|259.9|260|259.9|260|259.9|12373
1605179960000|2020-11-12 11:19:20|||||||||2
1605179970000|2020-11-12 11:19:30|259.9|259.7|260.1|260|260.1|260|259.9|259.7|89365
1605180020000|2020-11-12 11:20:20|260|259.9|260|259.9|260|259.9|260|259.9|17957
1605180050000|2020-11-12 11:20:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|7851
1605180080000|2020-11-12 11:21:20|260|259.9|260|259.9|260|259.9|260|259.9|5846
1605180090000|2020-11-12 11:21:30|260.1|260|260.1|260|260.1|260|260.1|260|8875
1605180110000|2020-11-12 11:21:50|||||||||1500
1605180140000|2020-11-12 11:22:20|||||||||250
1605180150000|2020-11-12 11:22:30|260.2|260.1|260.2|260.1|260.3|260.2|260.2|260.1|22917
1605180160000|2020-11-12 11:22:40|||||||||3903
1605180190000|2020-11-12 11:23:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|5349
1605180200000|2020-11-12 11:23:20|260.4|260.1|260.2|260.1|260.4|260.1|260.1|260|62200
1605180210000|2020-11-12 11:23:30|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.2|16362
1605180220000|2020-11-12 11:23:40|260.2|260.1|260.4|260.3|260.5|260.4|260.2|260.1|11548
1605180230000|2020-11-12 11:23:50|260.3|260.2|260.4|260.2|260.4|260.3|260.3|260.2|14165
1605180240000|2020-11-12 11:24:00|260.3|260.1|260.4|260.2|260.4|260.3|260.3|260.1|22680
1605180280000|2020-11-12 11:24:40|260.3|260.1|260.2|260.1|260.4|260.1|260.1|260|13896
1605180290000|2020-11-12 11:24:50|260.1|260|260.2|260.1|260.2|260.1|260.1|260|6009
1605180300000|2020-11-12 11:25:00|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|36843
1605180340000|2020-11-12 11:25:40|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|7468
1605180350000|2020-11-12 11:25:50|260.5|260.4|260.5|260.4|260.6|260.5|260.5|260.4|45494
1605180360000|2020-11-12 11:26:00||260.3||260.4||260.4||260.3|0
1605180370000|2020-11-12 11:26:10|260.6|260.5|260.5|260.4|260.6|260.5|260.4|260.3|32837
1605180380000|2020-11-12 11:26:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|0
1605180400000|2020-11-12 11:26:40|260.5|260.4|260.5|260.4|260.6|260.5|260.5|260.4|6565
1605180410000|2020-11-12 11:26:50|260.6||260.6||260.6||260.6||0
1605180420000|2020-11-12 11:27:00||260.5||260.5||260.5||260.5|4112
1605180430000|2020-11-12 11:27:10|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|14263
1605180440000|2020-11-12 11:27:20|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|2502
1605180450000|2020-11-12 11:27:30||260.4||260.4||260.4||260.4|46947
1605180460000|2020-11-12 11:27:40|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|6783
1605180480000|2020-11-12 11:28:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|25791
1605180490000|2020-11-12 11:28:10|||||||||1852
1605180510000|2020-11-12 11:28:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|4682
1605180550000|2020-11-12 11:29:10|||||||||2265
1605180560000|2020-11-12 11:29:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|3182
1605180570000|2020-11-12 11:29:30|||||||||3656
1605180580000|2020-11-12 11:29:40|260.3|260.2|260.4|260.2|260.4|260.3|260.3|260.2|3225
1605180610000|2020-11-12 11:30:10|260.3|260.3|260.5|260.4|260.5|260.4|260.3|260.3|16730
1605180620000|2020-11-12 11:30:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|11929
1605180630000|2020-11-12 11:30:30|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|17921
1605180650000|2020-11-12 11:30:50|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|8036
1605180660000|2020-11-12 11:31:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|11406
1605180680000|2020-11-12 11:31:20|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.5|10819
1605180700000|2020-11-12 11:31:40|260.8||260.7||260.8||260.7||0
1605180710000|2020-11-12 11:31:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|0
1605180720000|2020-11-12 11:32:00|260.9||260.8||260.9||260.8||0
1605180750000|2020-11-12 11:32:30|||||||||4568
1605180810000|2020-11-12 11:33:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.7|7099
1605180820000|2020-11-12 11:33:40|261|260.9|261|260.9|261|260.9|260.9|260.8|56257
1605180830000|2020-11-12 11:33:50|||||||||1000
1605180840000|2020-11-12 11:34:00|261.1|261|261|260.9|261.2|261.1|261|260.9|170623
1605180850000|2020-11-12 11:34:10|261.1|261|261.1|261|261.1|261|261.1|261|8309
1605180870000|2020-11-12 11:34:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|5990
1605180890000|2020-11-12 11:34:50|261.3|261.2|261.3|261.2|261.3|261.2|261.2|261.1|10074
1605180910000|2020-11-12 11:35:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2878
1605180920000|2020-11-12 11:35:20|261.1|261|261.1|261|261.1|261|261.1|261|18434
1605180930000|2020-11-12 11:35:30|||||||||4103
1605180960000|2020-11-12 11:36:00|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|22564
1605180970000|2020-11-12 11:36:10|261.2||261.3||261.3||261.2||40
1605180980000|2020-11-12 11:36:20|261.2||261.2||261.2||261.2||0
1605180990000|2020-11-12 11:36:30|||||||||2500
1605181010000|2020-11-12 11:36:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|4206
1605181020000|2020-11-12 11:37:00|261.4|261.3|261.4|261.3|261.5|261.3|261.4|261.3|22589
1605181030000|2020-11-12 11:37:10||261.2||261.3||261.3||261.2|13440
1605181040000|2020-11-12 11:37:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|29028
1605181050000|2020-11-12 11:37:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|30665
1605181060000|2020-11-12 11:37:40|||||||||1491
1605181070000|2020-11-12 11:37:50|||||||||18619
1605181080000|2020-11-12 11:38:00|||||||||3710
1605181100000|2020-11-12 11:38:20|||||||||10437
1605181110000|2020-11-12 11:38:30|261.5|261.4|261.6|261.5|261.7|261.5|261.5|261.4|52364
1605181130000|2020-11-12 11:38:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|6970
1605181140000|2020-11-12 11:39:00|261.4|261.3|261.4|261.3|261.5|261.4|261.4|261.3|3228
1605181150000|2020-11-12 11:39:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1500
1605181160000|2020-11-12 11:39:20|261.2|261.1|261.1|261|261.3|261.2|261.1|261|44461
1605181170000|2020-11-12 11:39:30|261.2|261.1|261.2|261|261.2|261.1|261.2|261|500
1605181180000|2020-11-12 11:39:40|261.1|260.9|261.1|261|261.2|261.1|261|260.9|23855
1605181190000|2020-11-12 11:39:50|261.2|261.1|261.2|261.1|261.2|261.1|261.1|261|4884
1605181200000|2020-11-12 11:40:00||261||261.1||261.1||261|5449
1605181210000|2020-11-12 11:40:10||261||261.1||261.1||261|400
1605181230000|2020-11-12 11:40:30|261.1|261|261.1|261|261.1|261|261.1|261|4645
1605181240000|2020-11-12 11:40:40|261|260.9|261|260.9|261|260.9|261|260.9|6590
1605181250000|2020-11-12 11:40:50|||||||||6347
1605181260000|2020-11-12 11:41:00||260.8||260.8||260.9||260.8|2444
1605181270000|2020-11-12 11:41:10|260.9|260.7|260.9|260.8|261|260.8|260.8|260.7|9591
1605181280000|2020-11-12 11:41:20|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3308
1605181290000|2020-11-12 11:41:30|||||||||4206
1605181300000|2020-11-12 11:41:40|260.7|260.6|260.7|260.6|260.7|260.6|260.6|260.5|14753
1605181310000|2020-11-12 11:41:50|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|15747
1605181340000|2020-11-12 11:42:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|2604
1605181350000|2020-11-12 11:42:30|260.2|260|260.3|260.1|260.3|260.1|260.2|260|72191
1605181360000|2020-11-12 11:42:40|260.2|260|260.2|260.1|260.3|260.1|260.1|260|30144
1605181370000|2020-11-12 11:42:50|260.3|260|260.3|260.1|260.3|260.2|260.2|260|20302
1605181380000|2020-11-12 11:43:00|260.2|260.2|260.2|260.1|260.3|260.2|260.2|260.1|6261
1605181390000|2020-11-12 11:43:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|1920
1605181410000|2020-11-12 11:43:30|260.5|260.3|260.6|260.5|260.6|260.5|260.5|260.3|49366
1605181420000|2020-11-12 11:43:40||260.4||260.4||260.4||260.4|0
1605181430000|2020-11-12 11:43:50|260.5|260.5|260.6|260.5|260.6|260.5|260.5|260.5|11201
1605181440000|2020-11-12 11:44:00|260.7|260.6|260.7|260.6|260.8|260.7|260.7|260.6|41084
1605181460000|2020-11-12 11:44:20||260.5||260.6||260.6||260.5|0
1605181480000|2020-11-12 11:44:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|4193
1605181490000|2020-11-12 11:44:50|||||||||1482
1605181550000|2020-11-12 11:45:50|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|4654
1605181560000|2020-11-12 11:46:00|260.5|260.4|261|260.8|261|260.9|260.5|260.4|86089
1605181570000|2020-11-12 11:46:10|260.9|260.9|261|260.9|261|260.9|260.9|260.9|9692
1605181580000|2020-11-12 11:46:20|260.9|260.8|261.1|260.9|261.1|260.9|260.9|260.8|30343
1605181590000|2020-11-12 11:46:30|261||261||261||261||0
1605181600000|2020-11-12 11:46:40|||||||||75
1605181610000|2020-11-12 11:46:50|261.1|261|261.1|261|261.1|261|261.1|261|6510
1605181630000|2020-11-12 11:47:10|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|10406
1605181640000|2020-11-12 11:47:20|261.4|261.3|261.5|261.3|261.5|261.4|261.4|261.2|11421
1605181650000|2020-11-12 11:47:30|261.4|261.4|261.5|261.4|261.5|261.4|261.4|261.4|1077
1605181660000|2020-11-12 11:47:40|||||||||400
1605181670000|2020-11-12 11:47:50|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|0
1605181740000|2020-11-12 11:49:00|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|15053
1605181750000|2020-11-12 11:49:10|261.4|261.3|261.3|261.1|261.4|261.3|261.2|261.1|11775
1605181760000|2020-11-12 11:49:20|261.2|261|261.3|261.1|261.3|261.1|261.2|261|4065
1605181770000|2020-11-12 11:49:30|||||||||650
1605181790000|2020-11-12 11:49:50|261.2||261.2||261.2||261.2||1966
1605181800000|2020-11-12 11:50:00|||||||||3710
1605181830000|2020-11-12 11:50:30|261.3|261.2|261.1|261|261.3|261.2|261.1|261|21716
1605181860000|2020-11-12 11:51:00|||||||||10544
1605181870000|2020-11-12 11:51:10|261|260.9|260.8|260.7|261|260.9|260.8|260.7|107602
1605181880000|2020-11-12 11:51:20|260.7|260.6|260.6|260.5|260.8|260.7|260.4|260.3|120052
1605181890000|2020-11-12 11:51:30|||||||||551
1605181900000|2020-11-12 11:51:40|||||||||7701
1605181910000|2020-11-12 11:51:50||260.4||260.4||260.4||260.4|5532
1605181920000|2020-11-12 11:52:00||260.5||260.5||260.5||260.5|0
1605181930000|2020-11-12 11:52:10|260.7|260.6|260.4|260.3|260.7|260.6|260.4|260.3|38010
1605181940000|2020-11-12 11:52:20|260.5|260.4|260.5|260.4|260.5|260.4|260.4|260.3|1919
1605181950000|2020-11-12 11:52:30|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|5177
1605181960000|2020-11-12 11:52:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|6848
1605181970000|2020-11-12 11:52:50|||||||||200
1605181990000|2020-11-12 11:53:10|260.5|260.4|260.3|260.2|260.5|260.4|260.3|260.2|13611
1605182000000|2020-11-12 11:53:20||260.1||260.2||260.2||260.1|15163
1605182010000|2020-11-12 11:53:30|260.2|260.1|260.3|260.1|260.3|260.2|260.2|260.1|17890
1605182020000|2020-11-12 11:53:40|260.2|260|260.2|260.1|260.2|260.1|260.1|259.9|194828
1605182030000|2020-11-12 11:53:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|12864
1605182040000|2020-11-12 11:54:00|260.4|260.3|260.6|260.4|260.6|260.4|260.4|260.3|8912
1605182050000|2020-11-12 11:54:10|260.5|260.3|260.5|260.3|260.5|260.3|260.5|260.3|576
1605182060000|2020-11-12 11:54:20|260.6||260.6||260.6||260.6||0
1605182070000|2020-11-12 11:54:30|260.5|260.4|260.5|260.3|260.6|260.4|260.5|260.3|10792
1605182080000|2020-11-12 11:54:40||260.2||260.2||260.2||260.2|0
1605182100000|2020-11-12 11:55:00|||||||||8301
1605182130000|2020-11-12 11:55:30|260.4|260.4|260.4|260.2|260.4|260.4|260.4|260.2|8479
1605182150000|2020-11-12 11:55:50||260.3||260.2||260.3||260.2|3299
1605182170000|2020-11-12 11:56:10|260.3|260.3|260.3|260.2|260.3|260.3|260.2|260.1|22147
1605182210000|2020-11-12 11:56:50|||||||||1460
1605182230000|2020-11-12 11:57:10|260.2|260.1|260.3|260.2|260.3|260.2|260.1|260|33005
1605182240000|2020-11-12 11:57:20|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|2502
1605182260000|2020-11-12 11:57:40|||||||||3000
1605182290000|2020-11-12 11:58:10|||||||||308
1605182300000|2020-11-12 11:58:20|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|10659
1605182360000|2020-11-12 11:59:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|2807
1605182370000|2020-11-12 11:59:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|15843
1605182380000|2020-11-12 11:59:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|23519
1605182430000|2020-11-12 12:00:30|||||||||3069
1605182440000|2020-11-12 12:00:40|260.1|260|260.2|260.1|260.2|260.1|260.1|260|12459
1605182450000|2020-11-12 12:00:50|260.1|260|260.2|260.1|260.2|260.1|260.1|260|9302
1605182460000|2020-11-12 12:01:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|4099
1605182490000|2020-11-12 12:01:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|7375
1605182500000|2020-11-12 12:01:40|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|18033
1605182540000|2020-11-12 12:02:20|||||||||3221
1605182550000|2020-11-12 12:02:30|||||||||2103
1605182560000|2020-11-12 12:02:40|||||||||2120
1605182580000|2020-11-12 12:03:00|||||||||18950
1605182590000|2020-11-12 12:03:10|||||||||250
1605182600000|2020-11-12 12:03:20|||||||||1703
1605182620000|2020-11-12 12:03:40|||||||||1395
1605182630000|2020-11-12 12:03:50|260.1|260|260.2|260.1|260.2|260.1|260.1|260|75375
1605182640000|2020-11-12 12:04:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|9767
1605182650000|2020-11-12 12:04:10|||||||||400
1605182660000|2020-11-12 12:04:20|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|10630
1605182680000|2020-11-12 12:04:40|260.4||260.3||260.4||260.3||4120
1605182720000|2020-11-12 12:05:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|4478
1605182730000|2020-11-12 12:05:30|||||||||2
1605182750000|2020-11-12 12:05:50|||||||||2267
1605182770000|2020-11-12 12:06:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|10004
1605182780000|2020-11-12 12:06:20|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|4356
1605182790000|2020-11-12 12:06:30|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|28841
1605182800000|2020-11-12 12:06:40|260.3|260.2|260.2|260.1|260.4|260.2|260.2|260.1|11688
1605182820000|2020-11-12 12:07:00|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.2|17140
1605182830000|2020-11-12 12:07:10|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|4096
1605182840000|2020-11-12 12:07:20|||||||||2030
1605182850000|2020-11-12 12:07:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|5549
1605182860000|2020-11-12 12:07:40|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|3375
1605182880000|2020-11-12 12:08:00|260.1|260|260.1|260|260.2|260.1|260.1|260|8898
1605182890000|2020-11-12 12:08:10|260.2|260.1|260.2|260.1|260.3|260.1|260|259.9|155117
1605182910000|2020-11-12 12:08:30|260.1|260|260.1|260|260.1|260|260|259.9|78513
1605182950000|2020-11-12 12:09:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|11291
1605182960000|2020-11-12 12:09:20|260.1|260|260.1|260|260.1|260|260.1|260|771
1605182990000|2020-11-12 12:09:50|260|259.9|260.1|260|260.2|260.1|260|259.9|75796
1605183030000|2020-11-12 12:10:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|4062
1605183080000|2020-11-12 12:11:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|8997
1605183110000|2020-11-12 12:11:50|260.2|260.1|260.5|260.4|260.7|260.6|260.2|260.1|171404
1605183120000|2020-11-12 12:12:00|260.8|260.7|260.8|260.7|260.9|260.8|260.7|260.5|124514
1605183130000|2020-11-12 12:12:10||260.6||260.7||260.7||260.6|101421
1605183140000|2020-11-12 12:12:20||260.6||260.7||260.7||260.6|4338
1605183160000|2020-11-12 12:12:40||260.6||260.7||260.7||260.6|19489
1605183180000|2020-11-12 12:13:00||260.6||260.7||260.7||260.6|20925
1605183190000|2020-11-12 12:13:10|260.9|260.8|261|260.9|261.1|261|260.9|260.8|65466
1605183210000|2020-11-12 12:13:30|261.1|261|261.1|261|261.1|261|261.1|261|2287
1605183220000|2020-11-12 12:13:40|261.2|261.1|261.2|261.1|261.3|261.2|261.2|261|78841
1605183230000|2020-11-12 12:13:50||261||261.1||261.1||261|32846
1605183240000|2020-11-12 12:14:00||261||261.1||261.1||261|48611
1605183250000|2020-11-12 12:14:10|||||||||14513
1605183260000|2020-11-12 12:14:20|||||||||13996
1605183290000|2020-11-12 12:14:50||261||261.1||261.1||261|15334
1605183310000|2020-11-12 12:15:10||261||261.1||261.1||261|43677
1605183320000|2020-11-12 12:15:20|261.1|261|260.8|260.7|261.1|261|260.8|260.6|37780
1605183350000|2020-11-12 12:15:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|5321
1605183360000|2020-11-12 12:16:00|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|500
1605183370000|2020-11-12 12:16:10|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|9989
1605183410000|2020-11-12 12:16:50|260.7|260.5|260.7|260.6|260.7|260.6|260.7|260.5|18288
1605183420000|2020-11-12 12:17:00|||||||||600
1605183430000|2020-11-12 12:17:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|11662
1605183440000|2020-11-12 12:17:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|19975
1605183450000|2020-11-12 12:17:30|260.8|260.7|261|260.9|261|260.9|260.8|260.7|9456
1605183480000|2020-11-12 12:18:00|261.1|261|261.1|261|261.1|261|261.1|261|7169
1605183500000|2020-11-12 12:18:20|261|260.9|261|260.9|261.1|260.9|261|260.9|23235
1605183510000|2020-11-12 12:18:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|3940
1605183530000|2020-11-12 12:18:50|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|2039
1605183560000|2020-11-12 12:19:20|260.8|260.7|260.8|260.7|260.9|260.7|260.8|260.7|2502
1605183590000|2020-11-12 12:19:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2724
1605183610000|2020-11-12 12:20:10|||||||||12212
1605183630000|2020-11-12 12:20:30|261|260.9|260.9|260.8|261|260.9|260.9|260.8|3042
1605183640000|2020-11-12 12:20:40|261||260.9||261||260.9||4000
1605183650000|2020-11-12 12:20:50|261|260.9|261|260.9|261|260.9|261|260.9|3804
1605183660000|2020-11-12 12:21:00|261.1||261||261.1||261||56118
1605183680000|2020-11-12 12:21:20|261.1|260.8|260.9|260.8|261.1|260.8|260.9|260.8|28150
1605183700000|2020-11-12 12:21:40|260.8|260.7|260.7|260.5|260.8|260.7|260.6|260.5|36670
1605183710000|2020-11-12 12:21:50|260.6|260.6|260.3|260.1|260.6|260.6|260.3|260.1|95345
1605183720000|2020-11-12 12:22:00|260.2|260.2|260.4|260.3|260.4|260.3|260.2|260.2|10885
1605183730000|2020-11-12 12:22:10|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|22605
1605183740000|2020-11-12 12:22:20|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|10794
1605183770000|2020-11-12 12:22:50|||||||||20
1605183800000|2020-11-12 12:23:20|260.2|260|260.1|260|260.2|260|260.1|260|8606
1605183810000|2020-11-12 12:23:30|260|259.9|260.1|260|260.2|260.1|259.9|259.8|51712
1605183820000|2020-11-12 12:23:40|||||||||5147
1605183840000|2020-11-12 12:24:00|260|259.9|260.1|260|260.1|260|260|259.8|18999
1605183850000|2020-11-12 12:24:10|260|259.9|260.1|260|260.1|260|260|259.9|25123
1605183860000|2020-11-12 12:24:20|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|8864
1605183870000|2020-11-12 12:24:30|||||||||1000
1605183930000|2020-11-12 12:25:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3101
1605183950000|2020-11-12 12:25:50|260.1|260|260.1|260|260.1|260|260.1|260|8605
1605183970000|2020-11-12 12:26:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3833
1605183980000|2020-11-12 12:26:20|||||||||1451
1605184000000|2020-11-12 12:26:40|260.3|260.2|260.4|260.2|260.4|260.3|260.3|260.2|12220
1605184010000|2020-11-12 12:26:50|260.3|260.3|260.4|260.3|260.4|260.3|260.3|260.3|688
1605184030000|2020-11-12 12:27:10|||||||||4000
1605184070000|2020-11-12 12:27:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|8608
1605184090000|2020-11-12 12:28:10|||||||||4538
1605184110000|2020-11-12 12:28:30|260.4|260.3|260.4|260.2|260.4|260.3|260.3|260.2|14947
1605184120000|2020-11-12 12:28:40|||||||||3184
1605184140000|2020-11-12 12:29:00|260.3|260.3|260.5|260.4|260.6|260.5|260.3|260.3|10780
1605184150000|2020-11-12 12:29:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|4600
1605184180000|2020-11-12 12:29:40|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|11105
1605184190000|2020-11-12 12:29:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|4299
1605184220000|2020-11-12 12:30:20|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|4681
1605184230000|2020-11-12 12:30:30||260.5||260.5||260.5||260.4|0
1605184240000|2020-11-12 12:30:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|10680
1605184270000|2020-11-12 12:31:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|4509
1605184310000|2020-11-12 12:31:50|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|3139
1605184330000|2020-11-12 12:32:10|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|7660
1605184360000|2020-11-12 12:32:40|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|7126
1605184380000|2020-11-12 12:33:00|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|6784
1605184410000|2020-11-12 12:33:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|1510
1605184430000|2020-11-12 12:33:50|260.7|260.6|260.6|260.5|260.8|260.7|260.6|260.5|34160
1605184440000|2020-11-12 12:34:00||260.4||260.4||260.4||260.4|0
1605184450000|2020-11-12 12:34:10|260.5|260.3|260.4|260.3|260.6|260.3|260.4|260.3|11452
1605184520000|2020-11-12 12:35:20|260.5|260.4|260.3|260.2|260.5|260.4|260.3|260.2|25926
1605184530000|2020-11-12 12:35:30|||||||||1582
1605184540000|2020-11-12 12:35:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|2444
1605184550000|2020-11-12 12:35:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|4654
1605184570000|2020-11-12 12:36:10|||||||||1647
1605184580000|2020-11-12 12:36:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|890
1605184590000|2020-11-12 12:36:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1400
1605184600000|2020-11-12 12:36:40||260.5||260.6||260.6||260.5|2284
1605184610000|2020-11-12 12:36:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|4173
1605184640000|2020-11-12 12:37:20|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.6|2837
1605184660000|2020-11-12 12:37:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|6572
1605184670000|2020-11-12 12:37:50|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|2978
1605184680000|2020-11-12 12:38:00||260.4||260.4||260.4||260.4|2128
1605184690000|2020-11-12 12:38:10||260.5||260.5||260.5||260.4|0
1605184700000|2020-11-12 12:38:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|489
1605184710000|2020-11-12 12:38:30|||||||||803
1605184720000|2020-11-12 12:38:40|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|3555
1605184730000|2020-11-12 12:38:50|||||||||2000
1605184740000|2020-11-12 12:39:00|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|24753
1605184750000|2020-11-12 12:39:10|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|6273
1605184770000|2020-11-12 12:39:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|6323
1605184780000|2020-11-12 12:39:40|||||||||100
1605184800000|2020-11-12 12:40:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|8651
1605184810000|2020-11-12 12:40:10|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|7310
1605184830000|2020-11-12 12:40:30|||||||||357
1605184850000|2020-11-12 12:40:50|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|2787
1605184890000|2020-11-12 12:41:30|||||||||1051
1605184900000|2020-11-12 12:41:40|260.1|260|260.1|260|260.1|260|260.1|260|1992
1605184910000|2020-11-12 12:41:50|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|25810
1605184930000|2020-11-12 12:42:10|||||||||1
1605184970000|2020-11-12 12:42:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|9536
1605184980000|2020-11-12 12:43:00|260.5|260.4|260.6|260.4|260.6|260.5|260.4|260.3|20294
1605185000000|2020-11-12 12:43:20||260.5||260.5||260.5||260.5|0
1605185020000|2020-11-12 12:43:40|260.8|260.6|260.6|260.5|260.9|260.7|260.5|260.4|90883
1605185040000|2020-11-12 12:44:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|3138
1605185060000|2020-11-12 12:44:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|792
1605185070000|2020-11-12 12:44:30||260.2||260.2||260.2||260.2|0
1605185090000|2020-11-12 12:44:50||260.3||260.3||260.3||260.3|0
1605185130000|2020-11-12 12:45:30|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|11829
1605185140000|2020-11-12 12:45:40|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|3558
1605185150000|2020-11-12 12:45:50|260.4||260.4||260.4||260.4||0
1605185160000|2020-11-12 12:46:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|2260
1605185170000|2020-11-12 12:46:10|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|3277
1605185200000|2020-11-12 12:46:40|||||||||510
1605185240000|2020-11-12 12:47:20|||||||||1000
1605185260000|2020-11-12 12:47:40|260.2|260.1|260.2|260|260.2|260.1|260.2|260|6632
1605185270000|2020-11-12 12:47:50||260.1||260.1||260.1||260.1|467
1605185280000|2020-11-12 12:48:00|||||||||900
1605185300000|2020-11-12 12:48:20|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|7069
1605185310000|2020-11-12 12:48:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|8785
1605185320000|2020-11-12 12:48:40|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|507
1605185330000|2020-11-12 12:48:50|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|3380
1605185340000|2020-11-12 12:49:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|0
1605185350000|2020-11-12 12:49:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|4619
1605185380000|2020-11-12 12:49:40|260.1|260|260.1|260|260.1|260|260.1|260|457
1605185390000|2020-11-12 12:49:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|20478
1605185400000|2020-11-12 12:50:00|||||||||200
1605185410000|2020-11-12 12:50:10|260.1|260|260.1|260|260.3|260.1|260|259.9|98385
1605185420000|2020-11-12 12:50:20|260|259.9|260.2|260.1|260.2|260.1|260|259.9|76513
1605185430000|2020-11-12 12:50:30|260.3||260.2||260.3||260.2||66349
1605185440000|2020-11-12 12:50:40|||||||||2649
1605185470000|2020-11-12 12:51:10|260.1|260|260.1|260|260.1|260|260.1|260|6247
1605185480000|2020-11-12 12:51:20|260|259.9|260.1|260|260.2|260.1|259.9|259.8|76986
1605185500000|2020-11-12 12:51:40|260|259.9|260.1|260|260.1|260|259.9|259.8|47667
1605185510000|2020-11-12 12:51:50|260.2|260.1|260.1|260|260.2|260.1|260.1|260|15945
1605185520000|2020-11-12 12:52:00|||||||||1900
1605185530000|2020-11-12 12:52:10|260|259.9|260.1|260|260.2|260.1|260|259.8|106982
1605185550000|2020-11-12 12:52:30|260|259.9|260.1|260|260.1|260|259.9|259.8|27649
1605185560000|2020-11-12 12:52:40|260|259.9|260|259.9|260|259.9|260|259.8|19956
1605185570000|2020-11-12 12:52:50|260.1|260|260|259.9|260.1|260|260|259.9|29850
1605185580000|2020-11-12 12:53:00|259.9|259.8|259.9|259.8|260|259.9|259.8|259.7|16358
1605185600000|2020-11-12 12:53:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|10849
1605185610000|2020-11-12 12:53:30|259.9|259.8|259.7|259.6|259.9|259.8|259.7|259.6|39330
1605185620000|2020-11-12 12:53:40|259.6|259.5|259.8|259.7|259.8|259.7|259.5|259.4|93948
1605185630000|2020-11-12 12:53:50|259.7|259.6|259.7|259.5|259.7|259.6|259.6|259.5|37816
1605185660000|2020-11-12 12:54:20|259.6||259.6||259.6||259.6||0
1605185670000|2020-11-12 12:54:30|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|17409
1605185680000|2020-11-12 12:54:40|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|8372
1605185700000|2020-11-12 12:55:00|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|69035
1605185710000|2020-11-12 12:55:10|||||||||347
1605185730000|2020-11-12 12:55:30|259.8|259.6|259.9|259.8|260|259.9|259.8|259.6|73887
1605185740000|2020-11-12 12:55:40|259.8|259.7|260|259.9|260|259.9|259.8|259.6|43931
1605185750000|2020-11-12 12:55:50|259.9|259.8|259.9|259.8|260|259.8|259.7|259.6|68437
1605185760000|2020-11-12 12:56:00|260|259.9|259.9|259.8|260|259.9|259.9|259.8|6547
1605185770000|2020-11-12 12:56:10|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|31524
1605185780000|2020-11-12 12:56:20||259.5||259.5||259.6||259.5|24829
1605185790000|2020-11-12 12:56:30||259.6||259.6||259.6||259.6|3704
1605185800000|2020-11-12 12:56:40|259.6|259.5|259.5|259.4|259.6|259.5|259.5|259.3|4817
1605185810000|2020-11-12 12:56:50|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.2|2582
1605185820000|2020-11-12 12:57:00|259.5|259.4|259.7|259.5|259.7|259.5|259.5|259.4|56200
1605185830000|2020-11-12 12:57:10|259.6||259.7||259.7||259.6||9464
1605185840000|2020-11-12 12:57:20|259.6||259.7||259.7||259.6||0
1605185850000|2020-11-12 12:57:30||259.6||259.6||259.6||259.6|298
1605185860000|2020-11-12 12:57:40|259.6|259.5|259.7|259.5|259.7|259.6|259.6|259.5|20083
1605185870000|2020-11-12 12:57:50|259.6|259.6|259.5|259.4|259.6|259.6|259.5|259.4|18653
1605185890000|2020-11-12 12:58:10|259.6|259.3|259.7|259.5|259.7|259.6|259.6|259.3|27449
1605185910000|2020-11-12 12:58:30|259.6||259.6||259.6||259.6||0
1605185930000|2020-11-12 12:58:50|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.3|15173
1605185940000|2020-11-12 12:59:00|||||||||13103
1605185950000|2020-11-12 12:59:10|||||||||4128
1605185960000|2020-11-12 12:59:20|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|10482
1605186000000|2020-11-12 13:00:00|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.3|43591
1605186010000|2020-11-12 13:00:10|259.7|259.6|259.7|259.6|259.8|259.7|259.7|259.5|21496
1605186020000|2020-11-12 13:00:20|||||||||4329
1605186030000|2020-11-12 13:00:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|0
1605186070000|2020-11-12 13:01:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|2454
1605186090000|2020-11-12 13:01:30|||||||||200
1605186100000|2020-11-12 13:01:40|260|259.9|259.9|259.8|260|259.9|259.9|259.8|10520
1605186120000|2020-11-12 13:02:00|260|259.9|260|259.9|260|259.9|259.9|259.8|11330
1605186130000|2020-11-12 13:02:10|259.9|259.8|260|259.9|260|259.9|259.9|259.8|20585
1605186150000|2020-11-12 13:02:30|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|7917
1605186160000|2020-11-12 13:02:40|260|259.9|260|259.9|260|259.9|259.9|259.8|12980
1605186210000|2020-11-12 13:03:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|13215
1605186230000|2020-11-12 13:03:50|||||||||5000
1605186250000|2020-11-12 13:04:10|260|259.9|260|259.9|260|259.9|260|259.9|35897
1605186260000|2020-11-12 13:04:20|||||||||21766
1605186270000|2020-11-12 13:04:30|||||||||5719
1605186280000|2020-11-12 13:04:40|259.9|259.8|259.8|259.7|260|259.9|259.7|259.6|74657
1605186290000|2020-11-12 13:04:50|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|12490
1605186300000|2020-11-12 13:05:00|259.6|259.4|259.5|259.4|259.6|259.5|259.5|259.4|10266
1605186310000|2020-11-12 13:05:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|3307
1605186320000|2020-11-12 13:05:20|||||||||8767
1605186330000|2020-11-12 13:05:30|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.3|18195
1605186340000|2020-11-12 13:05:40|||||||||347
1605186350000|2020-11-12 13:05:50|||||||||1058
1605186390000|2020-11-12 13:06:30|259.5|259.4|259.5|259.4|259.6|259.5|259.5|259.3|20963
1605186400000|2020-11-12 13:06:40|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|6185
1605186410000|2020-11-12 13:06:50|259.8|259.6|259.7|259.6|259.8|259.7|259.7|259.6|6000
1605186420000|2020-11-12 13:07:00|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|52671
1605186440000|2020-11-12 13:07:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|21132
1605186450000|2020-11-12 13:07:30|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|20006
1605186460000|2020-11-12 13:07:40|259.6|259.5|259.6|259.5|259.7|259.5|259.6|259.5|5746
1605186470000|2020-11-12 13:07:50|259.5|259.4|259.5|259.4|259.6|259.5|259.5|259.4|2976
1605186480000|2020-11-12 13:08:00|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|24863
1605186500000|2020-11-12 13:08:20|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|10432
1605186510000|2020-11-12 13:08:30|||||||||107
1605186520000|2020-11-12 13:08:40|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|3003
1605186530000|2020-11-12 13:08:50|||||||||1000
1605186540000|2020-11-12 13:09:00|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|15323
1605186550000|2020-11-12 13:09:10|||||||||703
1605186600000|2020-11-12 13:10:00|||||||||4300
1605186620000|2020-11-12 13:10:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|16548
1605186630000|2020-11-12 13:10:30|259.6|259.5|259.6|259.5|259.6|259.5|259.5|259.5|20215
1605186700000|2020-11-12 13:11:40|||||||||50
1605186720000|2020-11-12 13:12:00|||||||||4127
1605186730000|2020-11-12 13:12:10|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|27893
1605186780000|2020-11-12 13:13:00|259.7|259.6|259.7|259.6|259.7|259.6|259.6|259.5|23744
1605186790000|2020-11-12 13:13:10|||||||||4125
1605186800000|2020-11-12 13:13:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|17348
1605186830000|2020-11-12 13:13:50|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|30086
1605186840000|2020-11-12 13:14:00|||||||||11428
1605186850000|2020-11-12 13:14:10|259.8|259.7|259.8|259.7|259.8|259.7|259.7|259.6|50650
1605186870000|2020-11-12 13:14:30|||||||||2034
1605186900000|2020-11-12 13:15:00|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|172871
1605186910000|2020-11-12 13:15:10|||||||||10843
1605186920000|2020-11-12 13:15:20|||||||||3827
1605186930000|2020-11-12 13:15:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.5|13236
1605187020000|2020-11-12 13:17:00|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|14576
1605187040000|2020-11-12 13:17:20|||||||||150
1605187060000|2020-11-12 13:17:40|||||||||4102
1605187080000|2020-11-12 13:18:00|||||||||400
1605187100000|2020-11-12 13:18:20|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|21568
1605187110000|2020-11-12 13:18:30|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|18497
1605187120000|2020-11-12 13:18:40|259.6||259.5||259.6||259.5||8498
1605187130000|2020-11-12 13:18:50|259.6|259.5|259.6|259.5|259.6|259.5|259.5|259.5|13089
1605187140000|2020-11-12 13:19:00|||||||||2000
1605187150000|2020-11-12 13:19:10|||||||||177
1605187160000|2020-11-12 13:19:20|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|5411
1605187170000|2020-11-12 13:19:30|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|6952
1605187190000|2020-11-12 13:19:50|||||||||2066
1605187200000|2020-11-12 13:20:00|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|4370
1605187220000|2020-11-12 13:20:20|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|44351
1605187230000|2020-11-12 13:20:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.6|19043
1605187250000|2020-11-12 13:20:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|16775
1605187260000|2020-11-12 13:21:00|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|13433
1605187270000|2020-11-12 13:21:10|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|2500
1605187280000|2020-11-12 13:21:20||259.8||259.8||259.8||259.8|0
1605187290000|2020-11-12 13:21:30|||||||||10
1605187320000|2020-11-12 13:22:00|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|18819
1605187330000|2020-11-12 13:22:10|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|4883
1605187340000|2020-11-12 13:22:20|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|5513
1605187350000|2020-11-12 13:22:30|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|3078
1605187360000|2020-11-12 13:22:40|||||||||12719
1605187370000|2020-11-12 13:22:50|||||||||806
1605187390000|2020-11-12 13:23:10|259.9||259.8||259.9||259.8||15114
1605187410000|2020-11-12 13:23:30|||||||||67
1605187420000|2020-11-12 13:23:40|259.9|259.8|259.9|259.8|259.9|259.8|259.8|259.7|13090
1605187450000|2020-11-12 13:24:10|||||||||2606
1605187470000|2020-11-12 13:24:30|||||||||4164
1605187510000|2020-11-12 13:25:10|260|259.9|260|259.9|260|259.9|260|259.8|32551
1605187540000|2020-11-12 13:25:40|||||||||2618
1605187560000|2020-11-12 13:26:00|259.9|259.8|259.9|259.8|260.1|260|259.9|259.8|335407
1605187570000|2020-11-12 13:26:10|259.8|259.7|259.8|259.7|259.9|259.8|259.8|259.7|38274
1605187580000|2020-11-12 13:26:20|259.9|259.8|260|259.9|260|259.9|259.9|259.8|11912
1605187610000|2020-11-12 13:26:50|||||||||1352
1605187620000|2020-11-12 13:27:00|260.1|260|260|259.9|260.1|260|259.9|259.8|38301
1605187640000|2020-11-12 13:27:20|259.9|259.8|260|259.9|260|259.9|259.9|259.8|8511
1605187650000|2020-11-12 13:27:30|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|22634
1605187660000|2020-11-12 13:27:40|260|259.9|260|259.9|260|259.9|259.9|259.9|0
1605187670000|2020-11-12 13:27:50|259.9|259.8|259.9|259.8|259.9|259.9|259.9|259.8|3852
1605187680000|2020-11-12 13:28:00|260|259.9|260|259.9|260|259.9|260|259.8|2086
1605187700000|2020-11-12 13:28:20|||||||||23057
1605187740000|2020-11-12 13:29:00|||||||||3890
1605187750000|2020-11-12 13:29:10|260.1|260|260|259.9|260.1|260|260|259.9|28164
1605187780000|2020-11-12 13:29:40|260.1|260|260.2|260|260.2|260|260.1|260|18221
1605187790000|2020-11-12 13:29:50||260.1||260.1||260.1||260.1|0
1605187800000|2020-11-12 13:30:00|260.1|260|260.1|260|260.2|260|260.1|259.9|89915
1605187810000|2020-11-12 13:30:10||259.9||260||260||259.9|34
1605187820000|2020-11-12 13:30:20|260|259.9|259.8|259.7|260.1|260|259.8|259.5|66151
1605187830000|2020-11-12 13:30:30|259.9||259.9||259.9||259.8||5292
1605187840000|2020-11-12 13:30:40|260|259.8|259.9|259.8|260|259.9|259.9|259.8|17374
1605187850000|2020-11-12 13:30:50|260||259.9||260||259.9||59414
1605187860000|2020-11-12 13:31:00|260|259.9|260.1|260|260.1|260|260|259.9|8690
1605187870000|2020-11-12 13:31:10|||||||||2921
1605187900000|2020-11-12 13:31:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|28923
1605187910000|2020-11-12 13:31:50|260.1|260|260.2|260.1|260.2|260.1|260.1|260|11512
1605187930000|2020-11-12 13:32:10|260.1|260|260.1|260|260.2|260|260.1|260|6745
1605187940000|2020-11-12 13:32:20|||||||||2500
1605187950000|2020-11-12 13:32:30|260.2|260.1|260.1|260|260.2|260.1|260.1|260|9567
1605187960000|2020-11-12 13:32:40|260.2||260.2||260.2||260.1||0
1605187970000|2020-11-12 13:32:50|260.3|260.1|260.1|260|260.3|260.1|260.1|260|158263
1605187980000|2020-11-12 13:33:00|260.2|260.1|260.1|260|260.2|260.1|260.1|260|2500
1605187990000|2020-11-12 13:33:10|260.2|260.1|260.2|260|260.2|260.1|260.2|260|2051
1605188000000|2020-11-12 13:33:20||260.1||260.1||260.1||260.1|2621
1605188040000|2020-11-12 13:34:00|||||||||85
1605188050000|2020-11-12 13:34:10|260.1|260|260.1|260|260.2|260|260.1|260|17023
1605188070000|2020-11-12 13:34:30|260.2|260.1|260.1|260|260.3|260.1|260.1|260|70442
1605188120000|2020-11-12 13:35:20|260|259.9|260|259.9|260|259.9|260|259.8|41307
1605188130000|2020-11-12 13:35:30|259.9|259.8|260|259.9|260|259.9|259.9|259.8|9706
1605188140000|2020-11-12 13:35:40|259.9|259.8|260|259.8|260|259.9|259.9|259.8|39082
1605188150000|2020-11-12 13:35:50|||||||||4121
1605188180000|2020-11-12 13:36:20||259.9||259.9||259.9||259.9|0
1605188220000|2020-11-12 13:37:00|259.9|259.8|260|259.9|260|259.9|259.9|259.8|11868
1605188230000|2020-11-12 13:37:10|260.1|260|260.1|260|260.1|260|260|259.9|42260
1605188240000|2020-11-12 13:37:20|||||||||1000
1605188300000|2020-11-12 13:38:20|||||||||400
1605188360000|2020-11-12 13:39:20|260|259.9|259.9|259.8|260|259.9|259.9|259.8|56052
1605188380000|2020-11-12 13:39:40|260|259.9|260|259.9|260|259.9|260|259.9|7139
1605188390000|2020-11-12 13:39:50|260.1|260|260.1|260|260.1|260|260.1|260|11009
1605188410000|2020-11-12 13:40:10|||||||||2000
1605188450000|2020-11-12 13:40:50|260.2|260.1|260.2|260.1|260.2|260.1|260.1|260|34365
1605188460000|2020-11-12 13:41:00|||||||||1119
1605188480000|2020-11-12 13:41:20|260.1|260|260.1|260|260.2|260.1|260.1|260|9103
1605188490000|2020-11-12 13:41:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|27240
1605188540000|2020-11-12 13:42:20|260.1|260|260.1|260|260.1|260|260.1|260|13209
1605188550000|2020-11-12 13:42:30|260|259.9|260|259.9|260|259.9|260|259.9|14200
1605188600000|2020-11-12 13:43:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|11881
1605188610000|2020-11-12 13:43:30|260||260||260||259.9||8008
1605188640000|2020-11-12 13:44:00||259.9||259.9||259.9||259.9|0
1605188680000|2020-11-12 13:44:40|260.1|260|260.1|260|260.1|260|260.1|260|13704
1605188710000|2020-11-12 13:45:10|260|259.9|259.9|259.8|260|259.9|259.9|259.8|21110
1605188720000|2020-11-12 13:45:20|||||||||1058
1605188730000|2020-11-12 13:45:30|259.8|259.7|260|259.9|260|259.9|259.8|259.7|53522
1605188750000|2020-11-12 13:45:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|11121
1605188760000|2020-11-12 13:46:00|260|259.9|259.9|259.8|260|259.9|259.9|259.8|4430
1605188770000|2020-11-12 13:46:10|||||||||331
1605188790000|2020-11-12 13:46:30|259.8|259.7|260.1|259.9|260.1|260|259.8|259.7|110421
1605188800000|2020-11-12 13:46:40|260.2|260|260.2|260.1|260.2|260.1|260.2|260|33970
1605188810000|2020-11-12 13:46:50|||||||||5957
1605188840000|2020-11-12 13:47:20|260.1|260|260.2|260|260.2|260.1|260.1|260|3980
1605188850000|2020-11-12 13:47:30||260.1||260||260.1||260|19520
1605188860000|2020-11-12 13:47:40||260.1||260.1||260.1||260.1|0
1605188880000|2020-11-12 13:48:00|260.1|260|260|259.8|260.2|260.1|260|259.8|91536
1605188890000|2020-11-12 13:48:10||259.9||259.9||259.9||259.8|12000
1605188910000|2020-11-12 13:48:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|8379
1605188920000|2020-11-12 13:48:40|||||||||8475
1605188940000|2020-11-12 13:49:00|||||||||3038
1605188970000|2020-11-12 13:49:30|||||||||4049
1605188990000|2020-11-12 13:49:50|||||||||32
1605189010000|2020-11-12 13:50:10|260|259.9|260|259.9|260|259.9|260|259.9|25366
1605189050000|2020-11-12 13:50:50|259.9|259.8|259.9|259.8|259.9|259.8|259.8|259.7|36685
1605189060000|2020-11-12 13:51:00|260|259.9|260|259.9|260|259.9|259.9|259.8|21324
1605189080000|2020-11-12 13:51:20|260.1||260||260.1||260||2706
1605189090000|2020-11-12 13:51:30|260.1|260|260|259.9|260.1|260|260|259.9|1946
1605189110000|2020-11-12 13:51:50|||||||||9398
1605189120000|2020-11-12 13:52:00|260.1|260|260.1|260|260.1|260|260.1|259.9|17674
1605189130000|2020-11-12 13:52:10|260|259.9|260.1|260|260.1|260|260|259.9|13441
1605189140000|2020-11-12 13:52:20|260|259.9|260|259.9|260|259.9|260|259.9|1528
1605189150000|2020-11-12 13:52:30|260.1|260|260.1|260|260.1|260|260|259.9|29202
1605189160000|2020-11-12 13:52:40||259.9||259.9||260||259.9|0
1605189170000|2020-11-12 13:52:50|260|260|260|259.9|260.1|260|260|259.9|2826
1605189190000|2020-11-12 13:53:10|260.1|260|260.1|260|260.1|260|260.1|260|42
1605189200000|2020-11-12 13:53:20|||||||||18
1605189230000|2020-11-12 13:53:50|||||||||11697
1605189240000|2020-11-12 13:54:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|5014
1605189250000|2020-11-12 13:54:10|||||||||29912
1605189260000|2020-11-12 13:54:20|260.1|260|260.2|260.1|260.2|260.1|260.1|260|26430
1605189270000|2020-11-12 13:54:30|260.1|260|260.1|260|260.1|260|260.1|260|930
1605189280000|2020-11-12 13:54:40|||||||||400
1605189290000|2020-11-12 13:54:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|3602
1605189320000|2020-11-12 13:55:20|||||||||26724
1605189370000|2020-11-12 13:56:10|260.1|260|260.1|260|260.1|260|260.1|260|30631
1605189390000|2020-11-12 13:56:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|34346
1605189410000|2020-11-12 13:56:50|||||||||7849
1605189420000|2020-11-12 13:57:00|260.3||260.2||260.3||260.2||28674
1605189430000|2020-11-12 13:57:10|||||||||2425
1605189470000|2020-11-12 13:57:50|||||||||6909
1605189490000|2020-11-12 13:58:10|||||||||6818
1605189500000|2020-11-12 13:58:20|260.3||260.2||260.3||260.2||12153
1605189510000|2020-11-12 13:58:30|||||||||4074
1605189560000|2020-11-12 13:59:20|||||||||5957
1605189570000|2020-11-12 13:59:30|||||||||250
1605189580000|2020-11-12 13:59:40|260.3||260.2||260.3||260.2||8339
1605189590000|2020-11-12 13:59:50|260.3||260.2||260.3||260.2||9152
1605189600000|2020-11-12 14:00:00|260.3||260.2||260.3||260.2||10467
1605189610000|2020-11-12 14:00:10|||||||||3808
1605189620000|2020-11-12 14:00:20|||||||||4228
1605189630000|2020-11-12 14:00:30|||||||||8256
1605189670000|2020-11-12 14:01:10|||||||||5781
1605189690000|2020-11-12 14:01:30|260.3||260.2||260.3||260.2||17775
1605189700000|2020-11-12 14:01:40|260.3||260.2||260.3||260.2||9131
1605189710000|2020-11-12 14:01:50|||||||||7325
1605189750000|2020-11-12 14:02:30|||||||||296
1605189780000|2020-11-12 14:03:00|260.1|260|260.2|260|260.2|260.1|260.1|260|19706
1605189790000|2020-11-12 14:03:10|260.1||260.1||260.2||260.1||0
1605189800000|2020-11-12 14:03:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|32628
1605189850000|2020-11-12 14:04:10|260.3||260.2||260.3||260.2||69570
1605189940000|2020-11-12 14:05:40|||||||||3515
1605189970000|2020-11-12 14:06:10|260.1|260|260.1|260|260.1|260|260.1|260|26394
1605190040000|2020-11-12 14:07:20||259.9||260||260||259.9|118430
1605190060000|2020-11-12 14:07:40||259.9||260||260||259.9|117516
1605190070000|2020-11-12 14:07:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|79567
1605190080000|2020-11-12 14:08:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|8095
1605190130000|2020-11-12 14:08:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|19294
1605190140000|2020-11-12 14:09:00|||||||||8
1605190180000|2020-11-12 14:09:40|260.6|260.4|260.6|260.5|260.6|260.5|260.5|260.4|54955
1605190190000|2020-11-12 14:09:50|260.7||260.6||260.7||260.6||17088
1605190200000|2020-11-12 14:10:00|||||||||1842
1605190270000|2020-11-12 14:11:10|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|40619
1605190280000|2020-11-12 14:11:20|261.6|260.8|267|263.2|267|266.2|261.1|260.8|1085928
1605190500000|2020-11-12 14:15:00|273.9|273|273.4|272.9|274.8|274.4|273.3|272.7|219888
1605190510000|2020-11-12 14:15:10|273.3|272.8|271|270.7|273.3|272.8|270.9|270.7|236599
1605190520000|2020-11-12 14:15:20|270.9|270.8|269.1|268.8|271|270.8|268.7|268.2|426754
1605190530000|2020-11-12 14:15:30|269.2|269|268.8|268.5|269.9|269.6|268.5|268.3|229400
1605190540000|2020-11-12 14:15:40|268.9|268.6|269.5|269.1|270|269.8|268.9|268.6|309164
1605190550000|2020-11-12 14:15:50|269.4|269.2|268.7|268.3|269.4|269.2|268.7|268.3|125408
1605190560000|2020-11-12 14:16:00|268.6|268.2|266.5|266.2|268.6|268.2|266.1|266|195012
1605190570000|2020-11-12 14:16:10|266.4|266.3|268.5|268.2|268.6|268.5|266.2|266|225950
1605190580000|2020-11-12 14:16:20|268.4|268.1|267.5|267.2|268.8|268.5|267.5|267.2|200255
1605190590000|2020-11-12 14:16:30|267.9|267.3|267|266.7|267.9|267.5|266.8|266.4|204306
1605190600000|2020-11-12 14:16:40|266.9|266.6|266.9|266.7|267.1|267|266.9|266.5|194040
1605190610000|2020-11-12 14:16:50|266.8|266.6|268.2|268|268.7|268|265.9|265.7|662718
1605190620000|2020-11-12 14:17:00|268.3|268.1|268.4|268.1|269|268.4|267.9|267.3|367122
1605190630000|2020-11-12 14:17:10|268.5|268.2|268.6|268.1|269.3|268.9|268.3|268|175830
1605190640000|2020-11-12 14:17:20|268.5|268|267.7|267.1|268.5|268|267.7|267.1|81286
1605190650000|2020-11-12 14:17:30|267.6|267.2|267.9|267.6|267.9|267.6|267.6|267.2|148884
1605190660000|2020-11-12 14:17:40|267.8|267.8|267.4|266.5|268|267.8|267.4|266.4|102919
1605190670000|2020-11-12 14:17:50|266.9|266.4|266.8|266.5|267.4|266.5|266.8|266.2|10914
1605190680000|2020-11-12 14:18:00|266.9|266.6|267.2|266.9|267.4|267.1|266.8|266.6|118104
1605190690000|2020-11-12 14:18:10|267.4|267|267|266.6|267.5|267.4|267|266.6|117140
1605190700000|2020-11-12 14:18:20|266.8|266.7|267|266.7|267.3|267|266.8|266.4|85569
1605190710000|2020-11-12 14:18:30|267.1|266.8|267.4|266.8|267.5|267.3|267|266.6|68902
1605190720000|2020-11-12 14:18:40|267.2|266.9|267.2|266.9|267.6|267.5|267|266.9|82837
1605190730000|2020-11-12 14:18:50|267.1|266.8|266.1|265.6|267.2|266.8|266.1|265.6|89419
1605190740000|2020-11-12 14:19:00|266|265.4|265.7|265.5|266|265.5|265.7|265.2|24158
1605190750000|2020-11-12 14:19:10|265.9|265.4|265.5|265.3|266.1|265.5|265.5|265.2|113887
1605190760000|2020-11-12 14:19:20|265.4|265.2|266|265.6|266.1|265.9|265.1|265|279187
1605190770000|2020-11-12 14:19:30|266.3|265.8|265.5|265.4|266.3|265.8|265.5|265.4|92043
1605190780000|2020-11-12 14:19:40|265.9|265.5|266|265.9|266.2|265.9|265.5|265.4|79447
1605190790000|2020-11-12 14:19:50|266.1|265.8|265.4|265|266.1|265.8|265.4|265|252461
1605190800000|2020-11-12 14:20:00|265.5|265.2|265.5|265.2|265.5|265.2|265.3|265.1|19990
1605190810000|2020-11-12 14:20:10|265.7|265.3|265.9|265.5|266|265.6|265.4|265.3|134998
1605190820000|2020-11-12 14:20:20|266|265.9|266|265.7|266|265.9|265.7|265.1|141905
1605190830000|2020-11-12 14:20:30|265.9|265.8|266|265.7|266|265.8|265.9|265.7|11000
1605190840000|2020-11-12 14:20:40|265.9|265.9|266|265.8|266|265.9|265.8|265.7|78339
1605190850000|2020-11-12 14:20:50|||||||||2800
1605190860000|2020-11-12 14:21:00|266.1|265.9|267.7|267.3|267.7|267.3|266|265.8|333133
1605190870000|2020-11-12 14:21:10|267.6|267|266.9|266.6|267.6|267.3|266.9|266.5|333200
1605190880000|2020-11-12 14:21:20|266.8||266.9||266.9||266.8||60517
1605190890000|2020-11-12 14:21:30|267|266.7|267|266.7|267|266.9|267|266.7|106458
1605190900000|2020-11-12 14:21:40|266.9|266.4|266.9|266.3|266.9|266.7|266.7|266.3|83322
1605190910000|2020-11-12 14:21:50|||||||||1000
1605190920000|2020-11-12 14:22:00|267|266.4|267|266.9|267.1|266.9|266.9|266.4|126400
1605190930000|2020-11-12 14:22:10|267.1|267|268|267.6|268|267.9|267.1|266.8|88620
1605190940000|2020-11-12 14:22:20|267.9|267.7|268|267.9|268.1|267.9|267.9|267.5|229659
1605190950000|2020-11-12 14:22:30|267.9|267.6|267.9|267.6|268|267.9|267.9|267.6|38683
1605190960000|2020-11-12 14:22:40|267.8|267.2|267.6|267|267.8|267.6|267.5|267|38793
1605190970000|2020-11-12 14:22:50|267.4||267.1||267.4||267.1||12500
1605190980000|2020-11-12 14:23:00|267.3||267.3||267.3||267.1||27951
1605190990000|2020-11-12 14:23:10|267.4|267.1|267.6|267.4|267.8|267.4|267.4|267.1|10476
1605191000000|2020-11-12 14:23:20|267.5|267.3|267.6|267.3|267.6|267.4|267.4|267|33330
1605191010000|2020-11-12 14:23:30|267.5|267.1|267.4|267.1|267.6|267.3|267.3|267.1|20532
1605191020000|2020-11-12 14:23:40|267.5|267.2|267.6|267.5|267.7|267.5|267.5|267.1|45958
1605191030000|2020-11-12 14:23:50|267.5|267.3|267.6|267.5|267.7|267.5|267.5|267|58433
1605191040000|2020-11-12 14:24:00|267.5|267.3|267.5|267.3|267.5|267.5|267.5|267.3|39353
1605191060000|2020-11-12 14:24:20|267.4|267.1|267.5|267.4|267.5|267.4|267.4|267.1|36497
1605191070000|2020-11-12 14:24:30|267.6|267.5|268|267.8|268|267.8|267.6|267.5|36893
1605191080000|2020-11-12 14:24:40|267.9|267.7|268.7|268.4|269|268.4|267.8|267.5|178458
1605191090000|2020-11-12 14:24:50|268.6|268.5|268.4|268.1|268.7|268.6|268.4|268.1|37040
1605191100000|2020-11-12 14:25:00|268.3||268.3||268.3||268.3||1
1605191110000|2020-11-12 14:25:10|268.5|268.2|268.5|268.3|268.6|268.3|268.4|268.1|64066
1605191120000|2020-11-12 14:25:20|268.4|268.1|268.5|268.1|268.5|268.3|268.4|268.1|77784
1605191130000|2020-11-12 14:25:30|268.4|268.3|268.4|268.2|268.4|268.3|268.3|268.1|18071
1605191140000|2020-11-12 14:25:40|268.5|268.3|268.4|268.3|268.5|268.4|268.4|268.3|92253
1605191150000|2020-11-12 14:25:50|268.5|268.4|268.8|268.5|268.8|268.5|268.5|268.3|53693
1605191160000|2020-11-12 14:26:00|268.7|268.7|268.8|268.6|268.8|268.7|268.7|268.5|31118
1605191170000|2020-11-12 14:26:10|268.7|268.5|268.8|268.6|268.8|268.7|268.7|268.5|75723
1605191180000|2020-11-12 14:26:20|268.7|268.7|268.5|268.4|268.8|268.7|268.3|268.1|148720
1605191190000|2020-11-12 14:26:30|268.6|268.5|268.8|268.7|268.8|268.7|268.6|268.5|46089
1605191200000|2020-11-12 14:26:40|269|268.8|269.3|269.2|269.3|269.2|268.9|268.8|72539
1605191210000|2020-11-12 14:26:50|269.2|269.1|269.2|268.8|269.2|269.2|269.2|268.8|29500
1605191220000|2020-11-12 14:27:00|269.1|268.6|268.6|268.4|269.1|268.6|268.6|268.4|71550
1605191230000|2020-11-12 14:27:10|268.7|268.5|268.6|268.1|268.9|268.6|268.6|268.1|150756
1605191240000|2020-11-12 14:27:20|268.5|268|268.4|268.2|268.6|268.2|268|267.9|170273
1605191250000|2020-11-12 14:27:30|268.6|268.3|269|268.7|269|268.7|268.4|268.2|58928
1605191260000|2020-11-12 14:27:40|269.1|268.8|269.4|269.2|269.5|269.3|269.1|268.8|17680
1605191270000|2020-11-12 14:27:50|269.3|269|269.3|269.1|269.3|269.1|269.2|269|15543
1605191280000|2020-11-12 14:28:00|269.4|269.2|269.5|269.2|269.9|269.5|269.4|269.2|27493
1605191290000|2020-11-12 14:28:10|269.6|269.3|269.7|269.2|269.7|269.4|269.5|269.2|32015
1605191300000|2020-11-12 14:28:20|269.6|269.4|270|269.5|270|269.7|269.4|269|211373
1605191310000|2020-11-12 14:28:30|269.9|269.7|269.9|269.5|270|269.7|269.8|269.5|25845
1605191320000|2020-11-12 14:28:40|269.8|269.6|269.8|269.6|269.8|269.6|269.6|269.6|21227
1605191330000|2020-11-12 14:28:50|269.7|269.5|269.8|269.6|269.8|269.6|269.7|269.5|20148
1605191340000|2020-11-12 14:29:00|269.7|269.5|269.2|269.1|269.7|269.5|269.2|269|332253
1605191350000|2020-11-12 14:29:10|269.1|269|268.9|268.7|269.1|269.1|268.9|268.7|45699
1605191360000|2020-11-12 14:29:20|269.1|268.8|269.3|269.1|269.4|269.1|269.1|268.8|21111
1605191370000|2020-11-12 14:29:30||269.2||269.2||269.2||269.2|900
1605191380000|2020-11-12 14:29:40|269.4|269.3|269.5|269.3|269.7|269.3|269.4|269.3|15928
1605191390000|2020-11-12 14:29:50|269.4|269.2|269.2|269|269.5|269.2|269.2|269|17565
1605191400000|2020-11-12 14:30:00|269.1|268.9|269.3|269.2|269.4|269.2|269.1|268.9|33498
1605191410000|2020-11-12 14:30:10|269.2|269|268.4|268.3|269.2|269|268.4|268.2|162511
1605191420000|2020-11-12 14:30:20|268.6|268.2|268.5|268.3|268.8|268.6|268.3|268.2|41368
1605191430000|2020-11-12 14:30:30|268.4|268.2|268.5|268.2|268.7|268.5|268.4|268.2|33552
1605191440000|2020-11-12 14:30:40|268.6|268.3|267.6|267.2|268.7|268.6|267.5|267.2|137995
1605191450000|2020-11-12 14:30:50|267.5|267.1|268.3|268.2|268.3|268.2|267.3|267|109368
1605191460000|2020-11-12 14:31:00|268.5|268.3|268.6|268.3|268.9|268.6|268.4|268.1|122869
1605191470000|2020-11-12 14:31:10|268.3|268.1|268.8|268.7|269|268.7|268.3|268|43780
1605191480000|2020-11-12 14:31:20|268.9|268.8|269.3|269.1|269.4|269.1|268.9|268.8|18839
1605191490000|2020-11-12 14:31:30|269.2|269|269.4|269.1|269.5|269.2|268.9|268.7|120366
1605191500000|2020-11-12 14:31:40|269.3|269.2|269.3|269.1|269.4|269.2|269.3|269|8629
1605191510000|2020-11-12 14:31:50|269.2|269.2|269.5|269.3|269.5|269.3|269.2|269.2|62769
1605191520000|2020-11-12 14:32:00|269.4|269.4|269.3|269.2|269.4|269.4|269.3|269|68974
1605191530000|2020-11-12 14:32:10|269.2|269.1|269.3|268.7|269.3|269.2|269|268.7|53026
1605191540000|2020-11-12 14:32:20|269.2||268.9||269.2||268.8||4361
1605191550000|2020-11-12 14:32:30|269|268.8|269.3|269.1|269.3|269.1|268.9|268.7|29619
1605191560000|2020-11-12 14:32:40|269.5|269.2|269.8|269.7|269.8|269.7|269.5|269.2|69092
1605191570000|2020-11-12 14:32:50|||||||||12021
1605191580000|2020-11-12 14:33:00|270|269.8|270.4|270.2|270.4|270.2|269.9|269.7|284234
1605191590000|2020-11-12 14:33:10|270.3|270.1|270.3|270.2|270.6|270.5|270.3|270.1|40946
1605191600000|2020-11-12 14:33:20|270.5|270.1|270.9|270.6|271|270.7|270.4|270.1|56115
1605191610000|2020-11-12 14:33:30|271|270.7|270.9|270.7|271|270.8|270.9|270.6|22487
1605191620000|2020-11-12 14:33:40|271|270.8|270.8|270.3|271.1|270.9|270.7|270.3|56999
1605191630000|2020-11-12 14:33:50|270.7|270.4|270.8|270.4|270.8|270.4|270.7|270.4|7202
1605191640000|2020-11-12 14:34:00|270.7|270.3|270.5|270.2|270.9|270.4|269|268.9|677217
1605191650000|2020-11-12 14:34:10|270.4|270.3|270.4|270.2|270.5|270.3|270.3|270.2|4219
1605191660000|2020-11-12 14:34:20|270.5|270.3|270.3|270.2|270.7|270.4|270.3|270.1|33596
1605191670000|2020-11-12 14:34:30||270||270.1||270.1||270|331870
1605191680000|2020-11-12 14:34:40|270.6|270.2|270.8|270.5|270.9|270.7|270.6|270.1|60557
1605191690000|2020-11-12 14:34:50|271|270.6|271.2|270.9|271.2|270.9|270.8|270.6|39296
1605191700000|2020-11-12 14:35:00|271.4|271|271.5|271.2|271.6|271.3|271.3|270.9|16309
1605191710000|2020-11-12 14:35:10|271.6|271.3|272|271.9|272|271.9|271.4|271.1|77243
1605191720000|2020-11-12 14:35:20|272.1|272|271.9|271.7|272.4|272.1|271.8|271.7|176004
1605191730000|2020-11-12 14:35:30|271.8|271.5|271.8|271.3|271.8|271.7|271.4|271.2|67805
1605191740000|2020-11-12 14:35:40|271.7|271.4|271.2|270.7|271.7|271.4|271.1|270.7|28304
1605191750000|2020-11-12 14:35:50|271.1|270.8|270.9|270.6|271.2|270.9|270.9|270.6|24745
1605191760000|2020-11-12 14:36:00|270.8|270.7|270.3|270|271.4|271.2|270|269.3|261607
1605191770000|2020-11-12 14:36:10|270.2|269.9|270|269.8|270.2|270|269.9|269.7|62357
1605191780000|2020-11-12 14:36:20|270.1|269.9|270.3|270.1|270.6|270.2|270.1|269.8|28479
1605191790000|2020-11-12 14:36:30|||||||||9213
1605191800000|2020-11-12 14:36:40|270.1|270|270|269.7|270.1|270|270|269.5|13156
1605191810000|2020-11-12 14:36:50|269.9|269.6|269.8|269.5|269.9|269.6|269.6|269.4|22979
1605191820000|2020-11-12 14:37:00|269.7|269.6|269.8|269.6|269.9|269.7|269.7|269.5|19622
1605191830000|2020-11-12 14:37:10||269.7||269.6||269.7||269.5|4111
1605191840000|2020-11-12 14:37:20|269.7|269.5|269.8|269.6|269.8|269.6|269.7|269.5|11365
1605191850000|2020-11-12 14:37:30|269.7|269.5|270|269.8|270|269.8|269.7|269.5|202435
1605191860000|2020-11-12 14:37:40|269.9|269.7|269.1|269|269.9|269.8|269|268.9|86940
1605191870000|2020-11-12 14:37:50|269|268.9|269|268.5|269.1|269|268.8|268.5|16745
1605191880000|2020-11-12 14:38:00|268.8|268.4|269.1|268.5|269.1|268.5|268.4|268.2|71244
1605191890000|2020-11-12 14:38:10|269|268.6|270.1|269.8|270.1|269.8|269|268.6|427372
1605191900000|2020-11-12 14:38:20|270|269.9|270.6|270.2|270.8|270.3|270|269.8|32366
1605191910000|2020-11-12 14:38:30|270.5|270|270.2|269.8|270.5|270|270.2|269.8|30602
1605191920000|2020-11-12 14:38:40|270|269.6|270.1|269.7|270.2|269.8|269.7|269.4|50900
1605191930000|2020-11-12 14:38:50|270|269.8|270.1|269.8|270.2|269.9|270|269.7|7765
1605191940000|2020-11-12 14:39:00|270|269.7|270.1|269.8|270.1|269.8|270|269.7|7500
1605191950000|2020-11-12 14:39:10|270.2|270|270.8|270.3|271.1|270.3|270.2|269.8|60327
1605191960000|2020-11-12 14:39:20|270.7|270.1|270.4|270.2|270.7|270.3|270.3|270.1|16214
1605191970000|2020-11-12 14:39:30|270.3|270|269.9|269.5|270.3|270|269.9|269.5|15903
1605191980000|2020-11-12 14:39:40|269.8||269.7||269.8||269.7||3337
1605191990000|2020-11-12 14:39:50|269.6|269.4|269.5|269.2|269.8|269.5|269.3|269.2|45612
1605192000000|2020-11-12 14:40:00|269.7|269.3|269.5|269.3|269.7|269.3|269.5|269.3|49600
1605192010000|2020-11-12 14:40:10|269.7|269.4|268.8|268.2|269.7|269.5|268|267.7|243179
1605192020000|2020-11-12 14:40:20|268.7|268.1|268.2|267.6|268.8|268.1|268.2|267.6|46806
1605192030000|2020-11-12 14:40:30|267.9|267.7|267.6|267|268.2|267.7|267.3|267|183449
1605192040000|2020-11-12 14:40:40|268|267.1|268.1|267.7|268.3|268.1|267.7|267.1|74419
1605192050000|2020-11-12 14:40:50|268|267.6|267.6|267|268|267.6|267.6|266.9|6750
1605192060000|2020-11-12 14:41:00|267.5|267.5|267.6|267.2|267.6|267.5|267.5|267|5001
1605192070000|2020-11-12 14:41:10|267.7|267.3|267.9|267.5|268|267.7|267.7|267.3|28991
1605192080000|2020-11-12 14:41:20|267.8|267.6|267.6|267.4|268.1|267.8|267.6|267.4|77767
1605192090000|2020-11-12 14:41:30|267.5|267.2|266.9|266.7|267.5|267.3|266.5|266.4|43247
1605192100000|2020-11-12 14:41:40|267|266.8|265.9|265.7|267.1|267|265.9|265.6|237588
1605192110000|2020-11-12 14:41:50|265.8|265.6|265.9|265.7|265.9|265.7|265.7|265.5|47172
1605192120000|2020-11-12 14:42:00|265.8|265.5|265.4|265.2|265.9|265.5|264.7|264.2|380693
1605192130000|2020-11-12 14:42:10|265.3|265.1|263.7|263.6|265.4|265.2|263.7|263.6|68204
1605192140000|2020-11-12 14:42:20|263.8|263.7|264.7|264.4|264.7|264.4|263.8|263.6|58475
1605192150000|2020-11-12 14:42:30|265|264.5|265.8|265.5|265.8|265.5|264.6|264.5|73276
1605192160000|2020-11-12 14:42:40|265.9|265.6|266.2|266|266.4|266.1|265.9|265.5|83884
1605192170000|2020-11-12 14:42:50|266.1|266.1|266|265.8|266.5|266.3|266|265.8|40545
1605192180000|2020-11-12 14:43:00|266.1|265.9|266.3|266|266.5|266.4|266|265.9|47180
1605192190000|2020-11-12 14:43:10|266.2|266.1|266.2|266|266.3|266.1|265.8|265.7|33622
1605192200000|2020-11-12 14:43:20|266.1|265.9|266.3|266.2|266.5|266.3|266.1|265.9|77411
1605192210000|2020-11-12 14:43:30|266.4|266.3|266.4|266.3|266.4|266.3|266.3|266.2|13046
1605192220000|2020-11-12 14:43:40|266.5|266.4|267|266.9|267|266.9|266.5|266.4|63781
1605192230000|2020-11-12 14:43:50|266.9|266.8|266.5|266.3|266.9|266.8|266.4|266.2|33235
1605192240000|2020-11-12 14:44:00|266.4|266.2|266.2|266|266.5|266.3|266.2|266|40325
1605192250000|2020-11-12 14:44:10|266.1|265.6|265.9|265.6|266.2|265.8|265.3|265.2|90352
1605192260000|2020-11-12 14:44:20|265.8|265.7|265.8|265.6|265.8|265.7|265.8|265.6|6346
1605192270000|2020-11-12 14:44:30|265.7|265.7|265.7|265.5|265.8|265.7|265.6|265.3|45557
1605192280000|2020-11-12 14:44:40|265.8|265.6|265.3|265.1|265.9|265.7|265.3|265.1|27070
1605192290000|2020-11-12 14:44:50|265.2|265|265.3|265.1|265.3|265.1|264.8|264.7|261746
1605192300000|2020-11-12 14:45:00|265.2|265.2|265.6|265.4|265.7|265.4|265.2|265.1|15562
1605192310000|2020-11-12 14:45:10|265.5|265.3|265.2|265|265.6|265.3|265.2|265|56888
1605192320000|2020-11-12 14:45:20|265.3|265.1|265.6|265.5|265.6|265.5|265.1|265|53859
1605192330000|2020-11-12 14:45:30|265.7|265.6|265.6|265.5|265.9|265.6|265.6|265.5|41926
1605192340000|2020-11-12 14:45:40|265.5|265.3|265.6|265.4|265.7|265.5|265.3|265.1|19402
1605192350000|2020-11-12 14:45:50|265.5|265.3|265.1|264.8|265.6|265.4|265|264.8|40555
1605192360000|2020-11-12 14:46:00|265|265|264.9|264.7|265.1|265|264.9|264.7|19372
1605192370000|2020-11-12 14:46:10|264.8|264.5|264.9|264.7|264.9|264.7|264.5|264|62291
1605192380000|2020-11-12 14:46:20|265|264.8|264.9|264.6|265.3|265|264.7|264.5|143072
1605192390000|2020-11-12 14:46:30|264.8|264.5|264.8|264.6|264.8|264.6|264.5|264.3|39498
1605192400000|2020-11-12 14:46:40|264.7|264.5|265|264.8|265|264.8|264.6|264.4|2846
1605192410000|2020-11-12 14:46:50|264.9|264.7|264.9|264.7|264.9|264.7|264.9|264.7|5000
1605192420000|2020-11-12 14:47:00|265|264.8|265.1|264.9|265.2|265.1|264.8|264.7|127566
1605192430000|2020-11-12 14:47:10|265.2|265|265.2|265.1|265.2|265.1|265.1|264.9|26943
1605192440000|2020-11-12 14:47:20|265.1|265|264.1|263.9|265.1|265|264|263.9|74968
1605192450000|2020-11-12 14:47:30|264.2|264|264.2|264|264.2|264|264|263.9|22167
1605192460000|2020-11-12 14:47:40|264.1|263.9|264.3|264.1|264.3|264.1|264.1|263.9|12410
1605192470000|2020-11-12 14:47:50|264.6|264.3|264.9|264.7|265.2|265.1|264.4|264.3|93484
1605192480000|2020-11-12 14:48:00|265|264.8|264.7|264.5|265.1|264.9|264.7|264.5|19545
1605192490000|2020-11-12 14:48:10|264.8|264.6|264.6|264.3|264.8|264.6|264.4|264.3|30869
1605192500000|2020-11-12 14:48:20||264.4||264.3||264.4||264.3|0
1605192510000|2020-11-12 14:48:30|264.5|264.2|264.4|264.2|264.5|264.2|264.3|264.1|20201
1605192520000|2020-11-12 14:48:40|264.3|264.1|264.1|263.8|264.5|264.3|263.9|263.8|81733
1605192530000|2020-11-12 14:48:50|264|263.9|264|263.9|264|263.9|263.8|263.7|12363
1605192540000|2020-11-12 14:49:00|263.9|263.8|264|263.9|264|263.9|263.9|263.7|14114
1605192550000|2020-11-12 14:49:10|264.4|264|264.9|264.7|265.1|265|264.1|264|146786
1605192560000|2020-11-12 14:49:20|264.8|264.6|264.7|264.5|264.8|264.6|264.6|264.5|24903
1605192570000|2020-11-12 14:49:30|264.6|264.6|264.9|264.8|265|264.9|264.6|264.5|18620
1605192580000|2020-11-12 14:49:40|265|264.9|264.9|264.7|265.1|265|264.7|264.5|98373
1605192590000|2020-11-12 14:49:50|264.8|264.6|264.2|264|264.8|264.7|264|263.9|91283
1605192600000|2020-11-12 14:50:00|264.3|264.2|264.3|264.1|264.6|264.5|264.2|264.1|46809
1605192610000|2020-11-12 14:50:10|264.2|264|264.2|263.9|264.2|264|264|263.8|55838
1605192620000|2020-11-12 14:50:20|264.3|264|264.3|264.1|264.3|264.2|264.2|264|12797
1605192630000|2020-11-12 14:50:30|264.4|264.2|264.5|264.2|264.5|264.2|264.3|264.2|7893
1605192640000|2020-11-12 14:50:40|264.6|264.3|264.6|264.4|264.9|264.7|264.6|264.3|26174
1605192650000|2020-11-12 14:50:50|264.5|264.3|264.3|264.2|264.6|264.3|264.2|264|45811
1605192660000|2020-11-12 14:51:00|264.4|264.1|264.3|264.1|264.4|264.2|264.1|264|31750
1605192670000|2020-11-12 14:51:10|264.4|264.2|264.3|264.1|264.6|264.4|264.2|264.1|33602
1605192680000|2020-11-12 14:51:20|264.2|264|264.1|263.9|264.2|264|264.1|263.9|18702
1605192690000|2020-11-12 14:51:30|264.3|264|264.3|264.1|264.3|264.1|264.2|264|5634
1605192700000|2020-11-12 14:51:40|264.2|264|264.6|264.4|264.6|264.4|264.1|263.9|29630
1605192710000|2020-11-12 14:51:50|264.7|264.5|264.3|264|264.8|264.6|264.3|264|62790
1605192720000|2020-11-12 14:52:00|264.2|263.9|264.1|263.9|264.2|263.9|264|263.9|19294
1605192730000|2020-11-12 14:52:10|264.2|264|264.4|264.2|264.5|264.3|264.2|264|26453
1605192740000|2020-11-12 14:52:20|264.3|264.1|264.2|264|264.4|264.2|264.2|264|38843
1605192750000|2020-11-12 14:52:30|264.1|263.9|264|263.8|264.2|264|263.9|263.7|31606
1605192760000|2020-11-12 14:52:40|264.1|263.9|264.1|263.9|264.1|263.9|263.9|263.7|13162
1605192770000|2020-11-12 14:52:50|264|263.8|264|263.8|264|263.8|264|263.8|0
1605192780000|2020-11-12 14:53:00|263.9|263.7|263.8|263.7|263.9|263.8|263.7|263.6|5106
1605192790000|2020-11-12 14:53:10|263.7|263.6|263.6|263.4|263.7|263.6|263.6|263.4|15392
1605192800000|2020-11-12 14:53:20|263.7|263.5|263.8|263.6|263.8|263.6|263.7|263.4|6774
1605192810000|2020-11-12 14:53:30|263.7|263.7|263.6|263.4|263.7|263.7|263.5|263.3|22162
1605192820000|2020-11-12 14:53:40|263.7|263.5|263.9|263.7|264.1|263.9|263.7|263.4|25858
1605192830000|2020-11-12 14:53:50|264|263.8|264|263.9|264.2|264|264|263.8|23932
1605192840000|2020-11-12 14:54:00|264.1|264|264.1|263.9|264.2|264|264|263.9|68222
1605192850000|2020-11-12 14:54:10|264|263.8|264|263.9|264|263.9|263.8|263.7|45201
1605192860000|2020-11-12 14:54:20|264.1|264|264|263.8|264.2|264.1|263.7|263.6|66160
1605192870000|2020-11-12 14:54:30|264.1|263.9|264.2|264|264.2|264|264|263.8|33625
1605192880000|2020-11-12 14:54:40|264.1|263.9|264.1|263.9|264.2|264|264|263.9|15297
1605192890000|2020-11-12 14:54:50|264|264|263.8|263.7|264|264|263.8|263.7|19575
1605192900000|2020-11-12 14:55:00|263.7|263.5|263.5|263.4|263.7|263.6|263.2|263|141104
1605192910000|2020-11-12 14:55:10|263.6|263.3|263.4|263.2|263.6|263.3|263.4|263.2|3427
1605192920000|2020-11-12 14:55:20|263.3|263|263.2|263.1|263.3|263.2|263.2|263|42700
1605192930000|2020-11-12 14:55:30|263.1|263|263.2|263|263.2|263.1|263.1|263|69433
1605192940000|2020-11-12 14:55:40|263.1||263.1||263.1||263.1||8575
1605192950000|2020-11-12 14:55:50|263|262.9|262.8|262.7|263.1|263|262.8|262.6|44577
1605192960000|2020-11-12 14:56:00||262.6||262.6||262.7||262.6|12225
1605192970000|2020-11-12 14:56:10|262.7|262.7|262.7|262.5|262.7|262.7|262.6|262.4|12889
1605192980000|2020-11-12 14:56:20|262.6|262.4|262.6|262.5|262.7|262.5|262.6|262.4|8010
1605192990000|2020-11-12 14:56:30|262.5|262.4|262.5|262.4|262.6|262.4|262.4|262.3|29458
1605193000000|2020-11-12 14:56:40|262.6|262.5|262.5|262.4|262.6|262.5|262.4|262.3|129419
1605193010000|2020-11-12 14:56:50|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|9531
1605193020000|2020-11-12 14:57:00|262.4|262.3|262.1|262|262.5|262.4|262|261.9|89873
1605193030000|2020-11-12 14:57:10|262.2|262.1|262.2|262.1|262.3|262.2|262.1|261.9|53557
1605193040000|2020-11-12 14:57:20|262.3|262.2|261.8|261.6|262.4|262.3|261.8|261.6|120490
1605193050000|2020-11-12 14:57:30|261.9|261.7|262.7|262.5|262.8|262.7|261.9|261.7|127627
1605193060000|2020-11-12 14:57:40|262.6|262.4|262.2|262.1|262.7|262.4|262.2|262.1|21467
1605193070000|2020-11-12 14:57:50|262.3|262|262.3|262.1|262.3|262.2|262.3|262|11179
1605193080000|2020-11-12 14:58:00|262.4|262.2|263|262.8|263|262.8|262.3|262.2|68245
1605193090000|2020-11-12 14:58:10|263.1|262.9|263.4|263.3|263.6|263.4|263.1|262.9|40178
1605193100000|2020-11-12 14:58:20|263.5|263.4|263.7|263.5|263.7|263.5|263.5|263.3|14298
1605193110000|2020-11-12 14:58:30|263.6|263.4|264|263.9|264|263.9|263.5|263.4|62725
1605193120000|2020-11-12 14:58:40|264.1|264|263.7|263.5|264.4|264.2|263.7|263.5|169106
1605193130000|2020-11-12 14:58:50|263.8|263.6|263.9|263.7|263.9|263.7|263.5|263.4|26373
1605193140000|2020-11-12 14:59:00|264|263.8|263.9|263.7|264|263.8|263.6|263.4|19014
1605193150000|2020-11-12 14:59:10|263.8|263.8|263.9|263.7|264.1|263.9|263.8|263.6|21525
1605193160000|2020-11-12 14:59:20|264|263.8|264.1|263.9|264.1|264|263.9|263.7|31806
1605193170000|2020-11-12 14:59:30|264.2|264|264.4|264.2|264.4|264.3|264.1|263.9|28821
1605193180000|2020-11-12 14:59:40|264.5|264.3|264.4|264.2|264.5|264.4|264.3|264.1|26183
1605193190000|2020-11-12 14:59:50|264.5|264.3|264.5|264.4|264.6|264.4|264.5|264.3|57026
1605193200000|2020-11-12 15:00:00|264.4|264.3|264.5|264.4|264.6|264.4|264.4|264.3|66072
1605193210000|2020-11-12 15:00:10|264.6|264.5|264.7|264.6|264.7|264.6|264.5|264.5|29966
1605193220000|2020-11-12 15:00:20|264.8|264.7|264.9|264.7|264.9|264.7|264.7|264.6|15896
1605193230000|2020-11-12 15:00:30|264.8|264.6|264.9|264.8|264.9|264.8|264.8|264.6|11351
1605193240000|2020-11-12 15:00:40|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.7|4257
1605193250000|2020-11-12 15:00:50|265|264.8|264.9|264.8|265|264.9|264.9|264.7|8064
1605193260000|2020-11-12 15:01:00|264.8|264.7|264.2|264.1|264.8|264.7|264.2|264.1|64060
1605193270000|2020-11-12 15:01:10|264.1|264|264.1|264|264.2|264.1|264.1|264|7740
1605193280000|2020-11-12 15:01:20|264.2|264.1|264.1|264|264.2|264.1|264.1|264|41447
1605193290000|2020-11-12 15:01:30|264|263.9|264|263.8|264|263.9|264|263.8|10346
1605193300000|2020-11-12 15:01:40|263.9|263.7|263.8|263.6|263.9|263.7|263.5|263.4|37929
1605193310000|2020-11-12 15:01:50|263.7|263.5|264.1|264|264.2|264|263.7|263.5|65270
1605193320000|2020-11-12 15:02:00|264.2|264.1|264.4|264.2|264.4|264.2|264.2|264.1|10396
1605193330000|2020-11-12 15:02:10|264.5|264.3|264.5|264.3|264.6|264.4|264.5|264.3|8218
1605193340000|2020-11-12 15:02:20||264.2||264.3||264.4||264.2|9680
1605193350000|2020-11-12 15:02:30|264.4|264.4|264.8|264.6|264.8|264.7|264.3|264.2|45433
1605193360000|2020-11-12 15:02:40|264.7|264.7|264.7|264.5|264.9|264.7|264.4|264.2|48140
1605193370000|2020-11-12 15:02:50|264.6|264.6|264.6|264.3|264.6|264.6|264.5|264.3|12283
1605193380000|2020-11-12 15:03:00|264.5|264.4|264.2|264|264.5|264.5|264.1|263.9|9421
1605193390000|2020-11-12 15:03:10|264.3|264.1|264.4|264.2|264.5|264.4|264.2|264.1|26010
1605193420000|2020-11-12 15:03:40|264.5|264.3|264.6|264.4|264.7|264.5|264.5|264.2|17368
1605193430000|2020-11-12 15:03:50|264.5|264.3|264.4|264.2|264.5|264.3|264.4|264.2|40806
1605193440000|2020-11-12 15:04:00|264.5|264.3|264.6|264.4|264.6|264.4|264.5|264.3|3159
1605193450000|2020-11-12 15:04:10|264.7|264.5|264.7|264.5|264.7|264.5|264.7|264.5|8491
1605193460000|2020-11-12 15:04:20|264.6|264.4|264.4|264.3|264.6|264.5|264.4|264.3|2162
1605193470000|2020-11-12 15:04:30|264.3|264.2|264.4|264.2|264.4|264.2|264.3|264.2|5037
1605193480000|2020-11-12 15:04:40|264.5|264.3|264.2|264.1|264.5|264.4|264.2|264.1|11090
1605193490000|2020-11-12 15:04:50|264.3|264.2|264.4|264.2|264.4|264.2|264.2|264.1|23698
1605193500000|2020-11-12 15:05:00|264.5|264.3|264.5|264.4|264.5|264.4|264.3|264.2|20225
1605193510000|2020-11-12 15:05:10|264.4|264.3|264.4|264.3|264.4|264.3|264.4|264.3|3256
1605193520000|2020-11-12 15:05:20|264.3|264.2|264.3|264.2|264.3|264.2|264.3|264.1|268
1605193530000|2020-11-12 15:05:30|264.2|264.1|264.2|264.1|264.2|264.1|264.2|264.1|305920
1605193540000|2020-11-12 15:05:40|264.3|264.2|264.2|264|264.3|264.2|264.2|264|18504
1605193550000|2020-11-12 15:05:50||264.1||264||264.1||264|3400
1605193560000|2020-11-12 15:06:00|264.3|264.1|264.3|264.2|264.3|264.2|264.2|264|19558
1605193570000|2020-11-12 15:06:10||264.1||264.2||264.2||264.1|1500
1605193580000|2020-11-12 15:06:20|264.4|264.3|264.5|264.3|264.5|264.4|264.4|264.3|6160
1605193590000|2020-11-12 15:06:30|264.4|264.2|264.4|264.2|264.4|264.2|264.4|264.2|0
1605193600000|2020-11-12 15:06:40|264.5|264.3|264.5|264.4|264.5|264.4|264.4|264.2|10074
1605193610000|2020-11-12 15:06:50|264.4|264.3|264.5|264.4|264.6|264.4|264.4|264.3|57723
1605193620000|2020-11-12 15:07:00|264.6|264.5|264.6|264.5|264.7|264.6|264.5|264.5|26745
1605193630000|2020-11-12 15:07:10|264.7|264.6|264.7|264.5|264.7|264.6|264.6|264.5|5030
1605193640000|2020-11-12 15:07:20|264.6|264.6|264.8|264.6|264.8|264.7|264.6|264.5|1299
1605193650000|2020-11-12 15:07:30|264.9|264.7|264.9|264.7|264.9|264.8|264.9|264.7|6542
1605193660000|2020-11-12 15:07:40||264.8||264.8||264.8||264.8|3968
1605193670000|2020-11-12 15:07:50|264.8|264.7|264.8|264.7|264.8|264.7|264.8|264.7|7855
1605193680000|2020-11-12 15:08:00|264.9|264.8|265.1|265|265.1|265|264.9|264.7|80143
1605193690000|2020-11-12 15:08:10|265.2|265.1|265.2|265.1|265.3|265.1|265.2|265.1|25641
1605193700000|2020-11-12 15:08:20|265.1|265|265.1|265|265.1|265|264.9|264.8|69896
1605193710000|2020-11-12 15:08:30|265|264.9|264.9|264.8|265|264.9|264.9|264.8|2326
1605193720000|2020-11-12 15:08:40|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|5166
1605193730000|2020-11-12 15:08:50||264.7||264.8||264.8||264.7|2276
1605193740000|2020-11-12 15:09:00|265|264.9|265.4|265.3|265.4|265.3|265|264.9|83105
1605193750000|2020-11-12 15:09:10|265.5|265.4|265.2|265.1|265.7|265.6|265.2|265.1|82752
1605193760000|2020-11-12 15:09:20|265.3|265.2|265|264.9|265.5|265.4|264.9|264.8|58241
1605193770000|2020-11-12 15:09:30|265.1||265.1||265.1||265||153
1605193780000|2020-11-12 15:09:40|265||265||265||265||1895
1605193790000|2020-11-12 15:09:50|265.1|265|265.3|265.2|265.3|265.2|265.1|265|59263
1605193800000|2020-11-12 15:10:00|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.1|9213
1605193810000|2020-11-12 15:10:10|265.2|265.1|265.2|265|265.3|265.2|265.1|265|19000
1605193820000|2020-11-12 15:10:20|265.1||265.2||265.2||265.1||14
1605193830000|2020-11-12 15:10:30|265.3|265.1|265.2|265|265.3|265.2|265.1|265|23028
1605193840000|2020-11-12 15:10:40|265.3|265.1|265.3|265.1|265.3|265.2|265.2|265|29480
1605193850000|2020-11-12 15:10:50|265.2|265|265|264.9|265.2|265.1|265|264.9|42453
1605193860000|2020-11-12 15:11:00|265.1|265|265.1|265|265.1|265|265|264.9|25281
1605193870000|2020-11-12 15:11:10|||||||||1597
1605193880000|2020-11-12 15:11:20|265|264.9|265|264.9|265.1|265|265|264.9|12024
1605193890000|2020-11-12 15:11:30|265.1|265|265.1|264.9|265.1|265|265.1|264.9|13140
1605193900000|2020-11-12 15:11:40|265|264.8|264.9|264.8|265.1|264.8|264.9|264.8|6757
1605193910000|2020-11-12 15:11:50|||||||||10193
1605193920000|2020-11-12 15:12:00|264.8|264.7|264.8|264.6|264.8|264.7|264.7|264.6|24686
1605193930000|2020-11-12 15:12:10|264.7|264.7|264.7|264.6|264.7|264.7|264.7|264.6|13256
1605193940000|2020-11-12 15:12:20|264.6|264.5|264.7|264.5|264.7|264.6|264.6|264.4|67248
1605193970000|2020-11-12 15:12:50||264.6||264.6||264.6||264.6|95
1605193980000|2020-11-12 15:13:00|264.6|264.5|264.5|264.4|264.6|264.5|264.5|264.4|11525
1605193990000|2020-11-12 15:13:10|264.4|264.3|264.5|264.4|264.5|264.4|264.4|264.2|12309
1605194000000|2020-11-12 15:13:20|264.6|264.5|264.4|264.2|264.6|264.5|264.3|264.2|57437
1605194010000|2020-11-12 15:13:30|264.3|264.1|264.3|264.2|264.3|264.2|264.2|264.1|53517
1605194020000|2020-11-12 15:13:40|264.4|264.3|264.3|264.2|264.4|264.3|264.3|264.2|13010
1605194030000|2020-11-12 15:13:50|264.2|264.1|264.1|264|264.2|264.1|264.1|264|13800
1605194040000|2020-11-12 15:14:00|264|263.9|263.9|263.8|264|263.9|263.9|263.8|68437
1605194050000|2020-11-12 15:14:10|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.6|26959
1605194060000|2020-11-12 15:14:20|263.8|263.7|263.7|263.6|263.8|263.8|263.7|263.6|7510
1605194070000|2020-11-12 15:14:30|||||||||8719
1605194080000|2020-11-12 15:14:40|263.8|263.7|264.1|264|264.2|264|263.8|263.7|79496
1605194090000|2020-11-12 15:14:50|264.2|264.1|264.7|264.5|264.7|264.5|264.2|264.1|29069
1605194100000|2020-11-12 15:15:00|264.6|264.4|264.5|264.4|264.7|264.4|264.5|264.4|4003
1605194110000|2020-11-12 15:15:10|264.6||264.5||264.6||264.5||49947
1605194120000|2020-11-12 15:15:20|264.4|264.3|264.3|264.1|264.4|264.3|264.3|264.1|24094
1605194140000|2020-11-12 15:15:40|264.4|264.2|264.8|264.6|264.8|264.6|264.4|264.2|21988
1605194150000|2020-11-12 15:15:50|264.7|264.5|264.6|264.4|264.8|264.5|264.5|264.4|12920
1605194160000|2020-11-12 15:16:00|265|264.5|264.8|264.7|265|264.9|264.6|264.5|89965
1605194170000|2020-11-12 15:16:10|264.9|264.8|265.2|265|265.2|265.1|264.8|264.7|88452
1605194180000|2020-11-12 15:16:20|265.1|265.1|265.3|265.2|265.4|265.3|265.1|265.1|43802
1605194190000|2020-11-12 15:16:30|265.4|265.3|265.3|265.2|265.4|265.3|265.3|265.2|1405
1605194200000|2020-11-12 15:16:40|265.2|264.8|264.7|264.6|265.2|264.8|264.7|264.5|47859
1605194210000|2020-11-12 15:16:50|264.8|264.7|265|264.9|265|264.9|264.8|264.7|35517
1605194220000|2020-11-12 15:17:00|264.9|264.8|265.1|265|265.1|265|264.9|264.8|28378
1605194230000|2020-11-12 15:17:10|265|264.9|265|264.9|265|264.9|265|264.9|13596
1605194240000|2020-11-12 15:17:20|265.1|265|265|264.9|265.1|265|265|264.9|53728
1605194250000|2020-11-12 15:17:30|264.9|264.8|265|264.9|265|264.9|264.8|264.7|44258
1605194260000|2020-11-12 15:17:40|265.1|265|265.1|265|265.1|265|265|264.9|15955
1605194270000|2020-11-12 15:17:50|265|264.9|265|264.9|265.1|264.9|264.9|264.8|10406
1605194280000|2020-11-12 15:18:00|264.9|264.8|264.9|264.8|265|264.8|264.9|264.8|49304
1605194290000|2020-11-12 15:18:10|265|264.9|265.1|265|265.1|265|265|264.9|26409
1605194300000|2020-11-12 15:18:20|265|264.9|264.8|264.7|265|264.9|264.8|264.7|13169
1605194310000|2020-11-12 15:18:30|264.9|264.8|264.9|264.8|264.9|264.8|264.9|264.8|10295
1605194320000|2020-11-12 15:18:40|||||||||1604
1605194330000|2020-11-12 15:18:50|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.6|10057
1605194340000|2020-11-12 15:19:00|264.6|264.5|264.8|264.6|264.8|264.6|264.6|264.5|7215
1605194360000|2020-11-12 15:19:20|264.9|264.7|264.9|264.8|265|264.9|264.9|264.7|23945
1605194370000|2020-11-12 15:19:30|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|57647
1605194410000|2020-11-12 15:20:10|264.8|264.7|264.9|264.8|264.9|264.8|264.8|264.7|11980
1605194420000|2020-11-12 15:20:20|264.8|264.7|264.4|264.3|264.9|264.8|264.3|264.2|65420
1605194430000|2020-11-12 15:20:30||264.2||264.3||264.3||264.2|2500
1605194440000|2020-11-12 15:20:40|264.5|264.4|264.5|264.3|264.5|264.4|264.4|264.3|7413
1605194450000|2020-11-12 15:20:50|264.6|264.4|264.7|264.5|264.7|264.6|264.6|264.4|35099
1605194460000|2020-11-12 15:21:00|264.6||264.7||264.7||264.6||100
1605194470000|2020-11-12 15:21:10|264.6|264.6|264.7|264.6|264.7|264.6|264.6|264.6|3354
1605194480000|2020-11-12 15:21:20|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.4|57056
1605194490000|2020-11-12 15:21:30|264.7|264.6|265.1|265|265.1|265|264.7|264.5|238307
1605194500000|2020-11-12 15:21:40|265.2|264.9|265.4|265.3|265.4|265.3|265.1|264.9|112271
1605194510000|2020-11-12 15:21:50|265.3|265.2|265.8|265.6|266.1|266|265.2|265.1|265753
1605194520000|2020-11-12 15:22:00|265.7|265.4|265.2|265.1|265.7|265.4|265.1|264.8|48067
1605194530000|2020-11-12 15:22:10|265.3|265.2|265.2|265.1|265.4|265.2|265.2|265.1|6378
1605194540000|2020-11-12 15:22:20|265.1|265|265.4|265.2|265.4|265.3|265|264.9|32118
1605194550000|2020-11-12 15:22:30|265.5|265.3|265.5|265.4|265.6|265.4|265.5|265.3|17782
1605194560000|2020-11-12 15:22:40|265.6|265.5|265.5|265.3|265.6|265.5|265.4|265.3|13284
1605194570000|2020-11-12 15:22:50|265.4||265.4||265.4||265.4||1886
1605194580000|2020-11-12 15:23:00|265.5|265.2|265.4|265.3|265.5|265.4|265.4|265.2|8363
1605194600000|2020-11-12 15:23:20|265.5|265.4|265.5|265.3|265.7|265.6|265.5|265.3|21111
1605194610000|2020-11-12 15:23:30||265.4||265.3||265.4||265.3|0
1605194630000|2020-11-12 15:23:50|265.6|265.4|265.6|265.5|265.6|265.5|265.6|265.3|9412
1605194640000|2020-11-12 15:24:00|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|3486
1605194650000|2020-11-12 15:24:10|265.5|265.4|265.7|265.6|265.7|265.6|265.5|265.4|21231
1605194660000|2020-11-12 15:24:20|||||||||4023
1605194670000|2020-11-12 15:24:30|265.6|265.5|265.7|265.5|265.7|265.6|265.6|265.5|18909
1605194680000|2020-11-12 15:24:40|265.6|265.6|265.7|265.6|265.7|265.6|265.6|265.5|7286
1605194690000|2020-11-12 15:24:50|265.9|265.7|265.7|265.5|265.9|265.8|265.6|265.5|36629
1605194700000|2020-11-12 15:25:00|265.8|265.6|265.7|265.6|265.8|265.7|265.7|265.6|3261
1605194710000|2020-11-12 15:25:10|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|24452
1605194720000|2020-11-12 15:25:20|266|265.9|266|265.9|266|265.9|266|265.8|12884
1605194730000|2020-11-12 15:25:30|266.1|266|266|265.9|266.2|266.1|265.9|265.8|50599
1605194740000|2020-11-12 15:25:40|266.1|266|265.9|265.8|266.1|266|265.9|265.7|65580
1605194750000|2020-11-12 15:25:50|265.8|265.7|265.9|265.8|265.9|265.8|265.8|265.7|6686
1605194760000|2020-11-12 15:26:00|266|265.9|266|265.8|266.2|266.1|265.9|265.8|246245
1605194770000|2020-11-12 15:26:10|265.9|265.7|265.9|265.8|265.9|265.8|265.8|265.7|25315
1605194780000|2020-11-12 15:26:20|266|265.9|265.9|265.8|266.1|266|265.9|265.8|65164
1605194790000|2020-11-12 15:26:30|266|265.9|266|265.9|266|265.9|265.9|265.8|38701
1605194800000|2020-11-12 15:26:40|||||||||6735
1605194810000|2020-11-12 15:26:50|265.9|265.8|266|265.9|266|265.9|265.9|265.8|18992
1605194820000|2020-11-12 15:27:00|||||||||10252
1605194830000|2020-11-12 15:27:10|||||||||6788
1605194840000|2020-11-12 15:27:20|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|6362
1605194850000|2020-11-12 15:27:30|265.8|265.7|265.8|265.7|265.9|265.8|265.8|265.6|12652
1605194860000|2020-11-12 15:27:40|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|6137
1605194870000|2020-11-12 15:27:50|265.5|265.4|265.4|265.2|265.5|265.4|265.4|265.2|13652
1605194880000|2020-11-12 15:28:00|265.3|265.3|265.4|265.3|265.4|265.3|265.1|265|38449
1605194890000|2020-11-12 15:28:10|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.1|9824
1605194910000|2020-11-12 15:28:30|265.4|265.3|265.8|265.6|265.8|265.7|265.4|265.3|27424
1605194930000|2020-11-12 15:28:50||265.7||265.7||265.7||265.7|3000
1605194940000|2020-11-12 15:29:00|265.9|265.8|265.9|265.8|265.9|265.8|265.9|265.8|432
1605194960000|2020-11-12 15:29:20|||||||||4038
1605194970000|2020-11-12 15:29:30|265.8|265.7|265.9|265.8|266|265.9|265.8|265.7|74254
1605194980000|2020-11-12 15:29:40|266||266||266||266||0
1605194990000|2020-11-12 15:29:50||265.9||265.9||265.9||265.9|0
1605195000000|2020-11-12 15:30:00|||||||||7060
1605195010000|2020-11-12 15:30:10|265.9|265.8|265.8|265.6|265.9|265.8|265.8|265.6|19241
1605195020000|2020-11-12 15:30:20||265.7||265.7||265.7||265.7|5388
1605195030000|2020-11-12 15:30:30|||||||||1453
1605195040000|2020-11-12 15:30:40|||||||||25
1605195050000|2020-11-12 15:30:50|265.7|265.6|265.7|265.5|265.7|265.6|265.6|265.4|29815
1605195060000|2020-11-12 15:31:00|||||||||196
1605195070000|2020-11-12 15:31:10|265.6|265.3|265.5|265.4|265.7|265.4|265.4|265.3|45178
1605195080000|2020-11-12 15:31:20|265.4|265.3|265.5|265.4|265.5|265.4|265.4|265.3|13744
1605195090000|2020-11-12 15:31:30|||||||||4800
1605195100000|2020-11-12 15:31:40|265.4|265.3|265.3|265.2|265.4|265.3|265|264.9|179196
1605195110000|2020-11-12 15:31:50|||||||||5524
1605195120000|2020-11-12 15:32:00|265.2|265.1|265.2|265.1|265.3|265.1|265.2|265|20562
1605195130000|2020-11-12 15:32:10|||||||||4500
1605195140000|2020-11-12 15:32:20|265.1|265|265.2|265|265.2|265|265.1|265|10143
1605195150000|2020-11-12 15:32:30|265.1|264.9|265.1|264.9|265.2|265|265|264.9|399404
1605195160000|2020-11-12 15:32:40|265|264.8|264.9|264.8|265|264.8|264.8|264.7|8764
1605195170000|2020-11-12 15:32:50|||||||||230
1605195180000|2020-11-12 15:33:00|265|264.9|265|264.9|265|264.9|265|264.9|4792
1605195200000|2020-11-12 15:33:20|265.1|265|265.1|265|265.4|265.3|265|264.9|139574
1605195210000|2020-11-12 15:33:30|265|264.9|265.1|265|265.1|265|265|264.9|36399
1605195220000|2020-11-12 15:33:40|265|264.9|265.1|265|265.1|265|265|264.9|35372
1605195250000|2020-11-12 15:34:10|||||||||1000
1605195270000|2020-11-12 15:34:30|265|264.9|265.1|265|265.1|265|264.8|264.7|95632
1605195280000|2020-11-12 15:34:40|265|264.9|265.1|265|265.1|265|265|264.8|43593
1605195290000|2020-11-12 15:34:50|||||||||288
1605195300000|2020-11-12 15:35:00|||||||||100
1605195310000|2020-11-12 15:35:10|265.2|265.1|265.3|265.2|265.4|265.2|265.2|265.1|21421
1605195320000|2020-11-12 15:35:20|265.2|265.1|265.2|265.1|265.2|265.1|265.2|265.1|9840
1605195330000|2020-11-12 15:35:30|||||||||1012
1605195340000|2020-11-12 15:35:40||265||265.1||265.1||265|4500
1605195360000|2020-11-12 15:36:00|||||||||3514
1605195370000|2020-11-12 15:36:10|265.3|265.2|265.2|265.1|265.3|265.2|265.2|265.1|26577
1605195380000|2020-11-12 15:36:20|265.3|265.2|265.4|265.3|265.4|265.3|265.3|265.2|41375
1605195390000|2020-11-12 15:36:30|||||||||2949
1605195400000|2020-11-12 15:36:40|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|12827
1605195410000|2020-11-12 15:36:50|265.2|265.1|265.1|265|265.2|265.1|265.1|265|6623
1605195420000|2020-11-12 15:37:00|265.3|265.1|265.3|265.2|265.3|265.2|265.2|265.1|29868
1605195430000|2020-11-12 15:37:10|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|58146
1605195440000|2020-11-12 15:37:20|||||||||12
1605195460000|2020-11-12 15:37:40|265.3|265.2|265.2|265|265.3|265.2|265.1|265|43555
1605195470000|2020-11-12 15:37:50|265.1|265.1|265.1|265|265.2|265.1|265.1|265|4740
1605195480000|2020-11-12 15:38:00|265.2|265.1|265.1|265|265.2|265.1|265.1|265|8661
1605195500000|2020-11-12 15:38:20|265.2|265.1|265.2|265|265.2|265.1|265.1|265|42295
1605195510000|2020-11-12 15:38:30|265.1||265.1||265.1||265.1||0
1605195520000|2020-11-12 15:38:40|265.2|265.1|265.2|265|265.2|265.1|264.8|264.7|105854
1605195540000|2020-11-12 15:39:00||265.1||265.1||265.1||265.1|0
1605195550000|2020-11-12 15:39:10|265.1|265|265.2|265.1|265.2|265.1|265|264.9|180956
1605195560000|2020-11-12 15:39:20|265.1|265|265.2|265.1|265.3|265.2|265.1|265|81779
1605195570000|2020-11-12 15:39:30|265.1|265|265.2|265.1|265.2|265.1|265.1|264.9|9874
1605195580000|2020-11-12 15:39:40|265.3|265|265.3|265.1|265.3|265.2|265.2|265|8937
1605195590000|2020-11-12 15:39:50|||||||||493
1605195610000|2020-11-12 15:40:10|265.4|265.2|265.6|265.5|265.6|265.5|265.4|265.2|124015
1605195620000|2020-11-12 15:40:20|265.7|265.4|265.5|265.4|265.7|265.5|265.5|265.4|24863
1605195630000|2020-11-12 15:40:30|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.4|15346
1605195640000|2020-11-12 15:40:40|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.5|13634
1605195650000|2020-11-12 15:40:50|265.5|265.4|265.4|265.3|265.5|265.4|265.4|265.3|21502
1605195660000|2020-11-12 15:41:00|265.3|265.2|265.3|265.2|265.3|265.2|265.3|265.2|2619
1605195670000|2020-11-12 15:41:10|||||||||4055
1605195680000|2020-11-12 15:41:20|265.4|265.3|265.4|265.2|265.4|265.3|265.3|265.2|11693
1605195690000|2020-11-12 15:41:30||265.3||265.3||265.3||265.2|12980
1605195700000|2020-11-12 15:41:40|265.3|265.2|265.4|265.2|265.4|265.3|265.3|265.2|8363
1605195730000|2020-11-12 15:42:10|265.3|265.3|265.4|265.3|265.4|265.3|265.3|265.3|2500
1605195740000|2020-11-12 15:42:20|265.5|265.4|265.7|265.6|265.8|265.6|265.5|265.4|37795
1605195750000|2020-11-12 15:42:30|265.8|265.5|265.9|265.8|265.9|265.8|265.8|265.5|16592
1605195760000|2020-11-12 15:42:40|266|265.9|266|265.9|266|265.9|265.9|265.8|11203
1605195770000|2020-11-12 15:42:50|266.1|266|266.1|265.9|266.1|266|265.9|265.8|37838
1605195780000|2020-11-12 15:43:00|266.2|266|266.1|266|266.2|266.1|266.1|266|14864
1605195790000|2020-11-12 15:43:10|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|7478
1605195800000|2020-11-12 15:43:20|266.3|266.2|266.3|266.2|266.3|266.2|266.2|266.2|8428
1605195810000|2020-11-12 15:43:30|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.2|15626
1605195820000|2020-11-12 15:43:40|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|29701
1605195830000|2020-11-12 15:43:50|266.3||266.3||266.3||266.3||3864
1605195840000|2020-11-12 15:44:00|266.4|266.2|266.6|266.5|266.6|266.5|266.4|266.1|67450
1605195850000|2020-11-12 15:44:10|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.5|2530
1605195860000|2020-11-12 15:44:20|||||||||1077
1605195870000|2020-11-12 15:44:30|266.8|266.7|266.9|266.8|266.9|266.8|266.8|266.6|23977
1605195880000|2020-11-12 15:44:40|267|266.9|267|266.9|267.1|267|267|266.8|23408
1605195900000|2020-11-12 15:45:00|266.9|266.8|267|266.8|267.1|267|266.9|266.8|63260
1605195910000|2020-11-12 15:45:10|266.9|266.7|266.8|266.7|266.9|266.7|266.8|266.7|16124
1605195920000|2020-11-12 15:45:20|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|5105
1605195930000|2020-11-12 15:45:30|266.8|266.7|266.7|266.5|266.8|266.8|266.6|266.5|25450
1605195940000|2020-11-12 15:45:40|||||||||371
1605195950000|2020-11-12 15:45:50||266.6||266.6||266.6||266.6|5700
1605195960000|2020-11-12 15:46:00||266.5||266.6||266.6||266.5|1000
1605195970000|2020-11-12 15:46:10|266.6|266.5|266.6|266.5|266.7|266.5|266.6|266.5|3143
1605195980000|2020-11-12 15:46:20|266.7|266.6|266.7|266.6|266.7|266.6|266.7|266.6|3730
1605195990000|2020-11-12 15:46:30|266.8||266.8||266.8||266.7||5248
1605196000000|2020-11-12 15:46:40|267.1|266.7|267.4|267.3|267.4|267.3|267|266.7|161651
1605196010000|2020-11-12 15:46:50|267.3|267.2|267.4|267.2|267.4|267.3|267.3|267.2|29706
1605196020000|2020-11-12 15:47:00|267.3|267.3|267.4|267.3|267.4|267.3|267.3|267.2|5758
1605196030000|2020-11-12 15:47:10|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267.1|39714
1605196040000|2020-11-12 15:47:20||267||267.1||267.1||267|7002
1605196050000|2020-11-12 15:47:30|267.3|267.2|267.4|267.3|267.4|267.3|267.3|267.2|16793
1605196060000|2020-11-12 15:47:40|267.5|267.4|267.5|267.4|267.5|267.4|267.4|267.4|5574
1605196070000|2020-11-12 15:47:50||267.3||267.3||267.3||267.3|3000
1605196080000|2020-11-12 15:48:00|267.6|267.4|267.6|267.5|267.7|267.6|267.6|267.4|12954
1605196090000|2020-11-12 15:48:10||267.4||267.5||267.5||267.4|3000
1605196100000|2020-11-12 15:48:20|267.5|267.4|267.5|267.4|267.5|267.4|267.5|267.4|8907
1605196110000|2020-11-12 15:48:30|267.4|267.3|267.4|267.3|267.5|267.4|267.4|267.3|34137
1605196120000|2020-11-12 15:48:40|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|39
1605196130000|2020-11-12 15:48:50|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|49274
1605196140000|2020-11-12 15:49:00|267.3|267.2|267.3|267.1|267.3|267.2|267.3|267.1|1092
1605196150000|2020-11-12 15:49:10|267.4|267.2|267.4|267.3|267.4|267.3|267.4|267.2|17330
1605196160000|2020-11-12 15:49:20||267.2||267.2||267.2||267.2|404
1605196170000|2020-11-12 15:49:30||267.3||267.2||267.3||267.2|6972
1605196180000|2020-11-12 15:49:40|267.3|267.1|267.2|267.1|267.3|267.1|267.2|267.1|10745
1605196190000|2020-11-12 15:49:50|267.1|267|267.2|267|267.2|267|267.1|267|7794
1605196200000|2020-11-12 15:50:00|267.1|266.9|267|266.9|267.1|266.9|267|266.9|8891
1605196210000|2020-11-12 15:50:10|267.1||267.1||267.1||267||6262
1605196220000|2020-11-12 15:50:20|267|267|267|266.9|267|267|267|266.9|14647
1605196230000|2020-11-12 15:50:30|||||||||5771
1605196240000|2020-11-12 15:50:40|267.1|267|267|266.9|267.1|267|267|266.9|20713
1605196260000|2020-11-12 15:51:00|267.1|267|267|266.9|267.1|267|267|266.9|8244
1605196270000|2020-11-12 15:51:10|266.9|266.8|267|266.8|267|266.8|266.9|266.8|9583
1605196280000|2020-11-12 15:51:20||266.9||266.9||266.9||266.9|162
1605196290000|2020-11-12 15:51:30|266.9|266.8|266.8|266.6|266.9|266.8|266.7|266.6|26029
1605196300000|2020-11-12 15:51:40|266.7|266.7|266.8|266.7|266.8|266.7|266.7|266.6|12956
1605196310000|2020-11-12 15:51:50|||||||||1000
1605196320000|2020-11-12 15:52:00|266.9|266.8|266.8|266.7|266.9|266.8|266.7|266.6|21255
1605196330000|2020-11-12 15:52:10|||||||||2264
1605196340000|2020-11-12 15:52:20|266.7|266.6|266.2|266.1|266.7|266.6|266.2|266.1|84191
1605196350000|2020-11-12 15:52:30|266.1|266|266.1|266|266.1|266.1|266.1|266|2792
1605196360000|2020-11-12 15:52:40|266|265.9|266.1|265.9|266.1|266|266|265.9|21620
1605196370000|2020-11-12 15:52:50|266|265.6|265.8|265.6|266.1|265.8|265.7|265.6|66352
1605196380000|2020-11-12 15:53:00|265.9|265.7|266|265.9|266.1|266|265.9|265.7|45447
1605196390000|2020-11-12 15:53:10||265.8||265.8||265.9||265.8|0
1605196400000|2020-11-12 15:53:20|265.9|265.7|265.8|265.7|265.9|265.8|265.8|265.6|12781
1605196410000|2020-11-12 15:53:30|265.7|265.6|265.6|265.5|265.7|265.6|265.6|265.4|4267
1605196420000|2020-11-12 15:53:40||265.4||265.4||265.4||265.4|0
1605196430000|2020-11-12 15:53:50|265.5|265.3|265.3|265.2|265.5|265.3|265.3|265.2|38146
1605196440000|2020-11-12 15:54:00|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|11404
1605196450000|2020-11-12 15:54:10|265.5|265.4|265.9|265.8|265.9|265.8|265.5|265.4|105071
1605196460000|2020-11-12 15:54:20|||||||||5087
1605196470000|2020-11-12 15:54:30|266|265.9|266|265.9|266|265.9|266|265.9|3681
1605196480000|2020-11-12 15:54:40|||||||||3595
1605196490000|2020-11-12 15:54:50|266.1|266|266.1|266|266.1|266|266.1|266|7415
1605196500000|2020-11-12 15:55:00|||||||||307
1605196510000|2020-11-12 15:55:10|266.2|266.1|266.1|266|266.2|266.1|266.1|266|8412
1605196520000|2020-11-12 15:55:20|||||||||2110
1605196530000|2020-11-12 15:55:30|266|265.9|265.9|265.7|266.1|265.9|265.9|265.7|24333
1605196540000|2020-11-12 15:55:40|266|265.8|266.1|265.9|266.1|266|266|265.8|32031
1605196550000|2020-11-12 15:55:50|266|265.7|265.8|265.7|266|265.8|265.8|265.6|15448
1605196560000|2020-11-12 15:56:00|265.7|265.6|265.7|265.6|265.7|265.7|265.7|265.6|2000
1605196570000|2020-11-12 15:56:10|265.8|265.7|265.8|265.6|265.8|265.7|265.8|265.6|30413
1605196580000|2020-11-12 15:56:20|265.7|265.7|265.6|265.5|265.7|265.7|265.6|265.5|7687
1605196590000|2020-11-12 15:56:30|265.5|265.4|265.4|265.3|265.6|265.5|265.4|265.3|37746
1605196600000|2020-11-12 15:56:40|265.5||265.4||265.5||265.4||7902
1605196610000|2020-11-12 15:56:50|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.3|7726
1605196620000|2020-11-12 15:57:00|265.6|265.5|265.8|265.6|265.8|265.6|265.6|265.5|18235
1605196640000|2020-11-12 15:57:20|265.7|265.5|265.6|265.5|265.7|265.5|265.5|265.4|22254
1605196650000|2020-11-12 15:57:30|265.5|265.4|265.5|265.4|265.6|265.5|265.5|265.4|15121
1605196660000|2020-11-12 15:57:40|265.6|265.5|265.6|265.5|265.6|265.5|265.6|265.5|10808
1605196670000|2020-11-12 15:57:50|||||||||750
1605196680000|2020-11-12 15:58:00|||||||||500
1605196690000|2020-11-12 15:58:10|265.5|265.4|265.5|265.4|265.6|265.4|265.5|265.4|21626
1605196700000|2020-11-12 15:58:20|||||||||458
1605196710000|2020-11-12 15:58:30|265.4|265.3|265.4|265.3|265.5|265.4|265.4|265.2|37486
1605196720000|2020-11-12 15:58:40||265.2||265.3||265.3||265.2|6020
1605196730000|2020-11-12 15:58:50|265.5|265.4|265.5|265.4|265.5|265.4|265.5|265.4|18388
1605196740000|2020-11-12 15:59:00|265.4|265.3|265.4|265.3|265.4|265.3|265.4|265.3|3995
1605196750000|2020-11-12 15:59:10|265.6|265.4|265.6|265.5|265.6|265.5|265.6|265.4|43534
1605196760000|2020-11-12 15:59:20|265.5|265.4|265.6|265.5|265.6|265.5|265.5|265.4|8693
1605196770000|2020-11-12 15:59:30|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|9268
1605196780000|2020-11-12 15:59:40|265.8|265.7|266|265.9|266|265.9|265.8|265.7|93035
1605196790000|2020-11-12 15:59:50|266.1|266|266.1|266|266.1|266|266|265.9|8999
1605196800000|2020-11-12 16:00:00|266|265.9|266|265.9|266.2|266|265.9|265.8|101527
1605196810000|2020-11-12 16:00:10|266.1|266|266.2|266|266.2|266|266.1|266|57851
1605196820000|2020-11-12 16:00:20|266.1|266.1|266.1|266|266.2|266.1|266.1|266|13851
1605196830000|2020-11-12 16:00:30|266.2|266.1|266.1|266|266.2|266.1|266.1|266|10321
1605196840000|2020-11-12 16:00:40|266.2|266.1|266.2|266.1|266.2|266.1|266.1|266|61514
1605196850000|2020-11-12 16:00:50|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|31142
1605196860000|2020-11-12 16:01:00|266.3|266.2|266.2|266|266.4|266.3|266.1|266|35739
1605196870000|2020-11-12 16:01:10|266.3|266.1|266.5|266.4|266.5|266.4|266.2|266.1|50608
1605196880000|2020-11-12 16:01:20|266.4|266.3|266.4|266.2|266.4|266.3|266.4|266.2|16196
1605196890000|2020-11-12 16:01:30|266.3|266.1|266.1|266|266.3|266.1|266.1|266|25303
1605196900000|2020-11-12 16:01:40|266|265.9|266.1|266|266.1|266|266|265.9|40009
1605196910000|2020-11-12 16:01:50|266|265.9|265.9|265.8|266|265.9|265.9|265.7|33765
1605196920000|2020-11-12 16:02:00|265.8|265.7|266|265.9|266|265.9|265.8|265.7|10813
1605196950000|2020-11-12 16:02:30|265.9|265.8|265.9|265.8|266|265.9|265.9|265.8|15677
1605196960000|2020-11-12 16:02:40|||||||||26250
1605196970000|2020-11-12 16:02:50|265.8|265.7|265.8|265.7|265.9|265.8|265.8|265.7|6427
1605196980000|2020-11-12 16:03:00|266|265.9|266.1|266|266.1|266|266|265.9|45973
1605197010000|2020-11-12 16:03:30|266.2|266.1|266.1|266|266.2|266.1|266|265.9|145226
1605197020000|2020-11-12 16:03:40||265.9||265.9||265.9||265.9|1868
1605197030000|2020-11-12 16:03:50|266.2|266|266.2|266.1|266.2|266.1|266.2|266|13964
1605197040000|2020-11-12 16:04:00|266.1|266|266.2|266.1|266.2|266.1|266.1|266|25848
1605197060000|2020-11-12 16:04:20|266.1|266|266.1|266|266.1|266|266.1|266|12594
1605197070000|2020-11-12 16:04:30|||||||||10
1605197090000|2020-11-12 16:04:50|||||||||1000
1605197100000|2020-11-12 16:05:00|||||||||3685
1605197110000|2020-11-12 16:05:10|266|265.9|266.1|266|266.1|266|266|265.9|11798
1605197120000|2020-11-12 16:05:20|266.2|266.1|266.1|266|266.2|266.1|266.1|265.9|36510
1605197140000|2020-11-12 16:05:40|||||||||8569
1605197150000|2020-11-12 16:05:50|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|8860
1605197180000|2020-11-12 16:06:20|||||||||871
1605197190000|2020-11-12 16:06:30|266.1|266|266|265.9|266.1|266|266|265.9|8771
1605197200000|2020-11-12 16:06:40|||||||||7997
1605197220000|2020-11-12 16:07:00|266.1|266|266.1|265.9|266.2|266.1|266.1|265.9|37101
1605197230000|2020-11-12 16:07:10|266||266||266||266||4762
1605197250000|2020-11-12 16:07:30|266.1|266|266.1|266|266.1|266|266.1|266|10086
1605197260000|2020-11-12 16:07:40|266.2||266.1||266.2||266.1||15519
1605197270000|2020-11-12 16:07:50|266.2||266.1||266.2||266.1||11448
1605197280000|2020-11-12 16:08:00|266.2|266.1|266.1|266|266.2|266.1|266.1|266|76994
1605197290000|2020-11-12 16:08:10|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|6294
1605197300000|2020-11-12 16:08:20|||||||||2000
1605197330000|2020-11-12 16:08:50|||||||||3000
1605197340000|2020-11-12 16:09:00|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|24598
1605197350000|2020-11-12 16:09:10|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|11070
1605197360000|2020-11-12 16:09:20|266.3|266.2|266.2|266.1|266.3|266.2|266.2|266.1|13931
1605197370000|2020-11-12 16:09:30|266.1|266|266.1|266|266.1|266|266.1|266|6680
1605197380000|2020-11-12 16:09:40|266.2|266.1|266.2|266.1|266.3|266.2|266.2|266.1|55873
1605197390000|2020-11-12 16:09:50|266.1|266|266.2|266.1|266.2|266.1|266.1|266|28426
1605197400000|2020-11-12 16:10:00|266.1|266|266.1|266|266.2|266|266.1|266|1989
1605197410000|2020-11-12 16:10:10|||||||||2600
1605197420000|2020-11-12 16:10:20|||||||||1400
1605197430000|2020-11-12 16:10:30|266.2|266.1|266.2|266.1|266.2|266.1|266.2|266.1|6786
1605197450000|2020-11-12 16:10:50|266.1|266|266.1|266|266.1|266|266.1|266|14874
1605197460000|2020-11-12 16:11:00|266|265.9|266.1|266|266.1|266|266|265.9|34389
1605197470000|2020-11-12 16:11:10|||||||||4000
1605197480000|2020-11-12 16:11:20|266.2|266.1|266.3|266.2|266.3|266.2|266.2|266|38981
1605197490000|2020-11-12 16:11:30|266.4|266.3|266.4|266.3|266.4|266.3|266.4|266.3|14900
1605197500000|2020-11-12 16:11:40|266.3|266.2|266.4|266.3|266.4|266.3|266.3|266.2|3547
1605197510000|2020-11-12 16:11:50|266.3|266.2|266.2|266.1|266.4|266.3|266.2|266.1|38220
1605197520000|2020-11-12 16:12:00|266.3|266.2|266.1|265.9|266.3|266.2|266.1|265.9|98711
1605197530000|2020-11-12 16:12:10|266|265.8|265.9|265.8|266|265.8|265.9|265.8|11124
1605197540000|2020-11-12 16:12:20|265.8|265.7|265.8|265.6|265.8|265.7|265.7|265.6|14826
1605197550000|2020-11-12 16:12:30|265.7|265.5|265.6|265.5|265.7|265.5|265.5|265.4|16390
1605197560000|2020-11-12 16:12:40|265.5|265.4|265.4|265.3|265.5|265.4|265.4|265.3|6020
1605197570000|2020-11-12 16:12:50|265.5|265.2|265.5|265.4|265.5|265.4|265.5|265.2|3967
1605197580000|2020-11-12 16:13:00||265.3||265.4||265.4||265.3|25763
1605197590000|2020-11-12 16:13:10|265.6|265.5|265.7|265.5|265.7|265.6|265.6|265.5|22367
1605197600000|2020-11-12 16:13:20|265.6|265.4|265.5|265.4|265.6|265.4|265.5|265.4|1732
1605197610000|2020-11-12 16:13:30|265.6|265.5|265.7|265.5|265.7|265.6|265.6|265.5|13938
1605197620000|2020-11-12 16:13:40||265.6||265.5||265.6||265.5|4077
1605197630000|2020-11-12 16:13:50|265.6|265.6|265.7|265.6|265.7|265.6|265.6|265.5|16172
1605197640000|2020-11-12 16:14:00|||||||||2557
1605197650000|2020-11-12 16:14:10|265.8|265.7|265.8|265.7|265.8|265.7|265.8|265.7|17841
1605197660000|2020-11-12 16:14:20|265.7|265.6|265.7|265.6|265.7|265.6|265.7|265.6|1181
1605197670000|2020-11-12 16:14:30||265.5||265.6||265.6||265.5|23204
1605197680000|2020-11-12 16:14:40|265.6|265.5|265.3|265.2|265.6|265.6|265.2|265.1|59634
1605197690000|2020-11-12 16:14:50|265.2|265.1|265.2|265.1|265.2|265.2|265.2|265.1|26351
1605197700000|2020-11-12 16:15:00|265.3|265.2|265.6|265.3|265.6|265.4|265.3|265.1|33573
1605197710000|2020-11-12 16:15:10|265.4|265.2|265.3|265.1|265.5|265.3|265.2|265|566
1605197720000|2020-11-12 16:15:20|265.2|265|264.9|264.7|265.2|265|264.9|264.7|9792
1605197730000|2020-11-12 16:15:30|264.8|264.6|264.4|264.2|264.8|264.6|264.3|264.1|13999
1605197740000|2020-11-12 16:15:40|264.5|264.3|264.4|264.2|264.5|264.3|264.4|264.2|4580
1605197750000|2020-11-12 16:15:50|264.5|264.3|264.5|264.3|264.5|264.3|264.5|264.3|0
1605197760000|2020-11-12 16:16:00|264.4|264.2|264.6|264.4|264.7|264.5|264.4|264.2|1690
1605197770000|2020-11-12 16:16:10|264.7|264.5|265|264.7|265|264.7|264.7|264.4|1722
1605197780000|2020-11-12 16:16:20|264.9|264.6|264.9|264.6|264.9|264.7|264.8|264.6|0
1605197790000|2020-11-12 16:16:30|265|264.7|264.9|264.7|265|264.7|264.7|264.5|1757
1605197800000|2020-11-12 16:16:40|264.8|264.6|265|264.7|265|264.7|264.8|264.6|2171
1605197810000|2020-11-12 16:16:50|264.9|264.6|264.9|264.7|264.9|264.7|264.8|264.6|0
1605197820000|2020-11-12 16:17:00|264.7|264.5|264.6|264.4|264.7|264.5|264.6|264.4|2654
1605197830000|2020-11-12 16:17:10|264.7|264.5|264.4|264.2|264.7|264.5|264.3|264.1|3980
1605197850000|2020-11-12 16:17:30|264.5|264.3|264.7|264.4|264.7|264.4|264.4|264.2|3651
1605197860000|2020-11-12 16:17:40|264.6|264.5|264.7|264.4|264.7|264.5|264.6|264.3|2821
1605197870000|2020-11-12 16:17:50|264.6|264.5|264.6|264.4|264.6|264.5|264.6|264.4|0
1605197880000|2020-11-12 16:18:00|264.5|264.3|264.6|264.4|264.6|264.4|264.5|264.3|0
1605197890000|2020-11-12 16:18:10|264.4|264.2|264.5|264.3|264.5|264.3|264.4|264.2|72
1605197900000|2020-11-12 16:18:20|264.4|264.2|264.5|264.3|264.5|264.3|264.4|264.2|3445
1605197910000|2020-11-12 16:18:30|264.6|264.4|264.5|264.3|264.6|264.4|264.5|264.2|1500
1605197920000|2020-11-12 16:18:40|264.6|264.4|264.4|264.2|264.6|264.4|264.4|264.2|4183
1605197930000|2020-11-12 16:18:50|264.5|264.3|264.6|264.4|264.6|264.4|264.5|264.2|182
1605197940000|2020-11-12 16:19:00|264.7|264.5|264.7|264.5|264.7|264.5|264.6|264.4|589
1605197950000|2020-11-12 16:19:10|264.8|264.4|264.7|264.4|264.8|264.6|264.6|264.4|855
1605197960000|2020-11-12 16:19:20|264.6|264.2|264.8|264.6|264.8|264.6|264.4|264.2|993
1605197970000|2020-11-12 16:19:30|264.7|264.5|264.6|264.3|264.7|264.5|264.5|264.2|5670
1605197980000|2020-11-12 16:19:40|264.5|264.2|264.4|264.2|264.6|264.3|264.4|264.2|1457
1605197990000|2020-11-12 16:19:50|264.6|264.3|264.6|264.3|264.7|264.4|264.4|264.2|1476
1605198000000|2020-11-12 16:20:00|264.7|264.5|264.7|264.5|264.7|264.5|264.7|264.5|49
1605198010000|2020-11-12 16:20:10|264.6|264.4|264.7|264.5|264.8|264.6|264.6|264.4|357
1605198020000|2020-11-12 16:20:20|264.8|264.6|264.8|264.5|264.9|264.6|264.8|264.5|1208
1605198030000|2020-11-12 16:20:30|264.7|264.4|264.7|264.5|264.7|264.5|264.6|264.3|1651
1605198040000|2020-11-12 16:20:40|264.6|264.4|264.5|264.3|264.7|264.5|264.5|264.3|4028
1605198050000|2020-11-12 16:20:50|264.6|264.4|264.5|264.3|264.7|264.4|264.5|264.3|0
1605198060000|2020-11-12 16:21:00|264.7|264.5|264.7|264.5|264.8|264.6|264.6|264.4|1150
1605198070000|2020-11-12 16:21:10|264.8|264.6|264.6|264.4|264.8|264.6|264.6|264.4|0
1605198080000|2020-11-12 16:21:20|264.7|264.5|264.7|264.5|264.8|264.6|264.6|264.4|0
1605198090000|2020-11-12 16:21:30|264.6|264.4|264.7|264.5|264.8|264.6|264.6|264.4|0
1605198110000|2020-11-12 16:21:50|264.6|264.4|264.7|264.5|264.7|264.5|264.6|264.4|0
1605198120000|2020-11-12 16:22:00|264.6|264.4|264.7|264.5|264.7|264.5|264.6|264.4|1486
1605198130000|2020-11-12 16:22:10|264.5|264.3|264.5|264.3|264.5|264.3|264.5|264.3|808
1605198140000|2020-11-12 16:22:20|264.6|264.4|264.6|264.4|264.6|264.4|264.5|264.3|467
1605198150000|2020-11-12 16:22:30|264.7|264.5|264.7|264.5|264.8|264.6|264.7|264.5|15252
1605198160000|2020-11-12 16:22:40|264.9|264.7|264.9|264.7|264.9|264.7|264.7|264.5|1417
1605198170000|2020-11-12 16:22:50|264.8|264.6|264.7|264.5|264.8|264.6|264.7|264.5|2322
1605198180000|2020-11-12 16:23:00|264.8|264.6|264.9|264.7|264.9|264.7|264.8|264.6|0
1605198190000|2020-11-12 16:23:10|264.8|264.6|264.8|264.6|264.8|264.6|264.8|264.6|3915
1605198200000|2020-11-12 16:23:20|264.9|264.7|264.7|264.5|264.9|264.7|264.7|264.5|3106
1605198210000|2020-11-12 16:23:30|264.8|264.6|265|264.8|265|264.8|264.8|264.6|3704
1605198220000|2020-11-12 16:23:40|264.9|264.7|264.9|264.7|265.1|264.8|264.9|264.7|166
1605198230000|2020-11-12 16:23:50|265|264.8|264.8|264.6|265|264.8|264.8|264.6|10143
1605198240000|2020-11-12 16:24:00|264.9|264.7|264.8|264.6|264.9|264.7|264.8|264.6|775
1605198250000|2020-11-12 16:24:10|264.9|264.7|264.8|264.6|264.9|264.7|264.8|264.6|2646
1605198260000|2020-11-12 16:24:20|264.9|264.7|264.9|264.7|265|264.8|264.9|264.7|489
1605198270000|2020-11-12 16:24:30|265.2|265|265.1|264.9|265.2|265|265.1|264.9|2791
1605198280000|2020-11-12 16:24:40|265|264.8|265|264.8|265|264.8|265|264.8|30383
1605198290000|2020-11-12 16:24:50|265.1|264.9|264.8|264.6|265.1|264.9|264.8|264.6|5440
1605198300000|2020-11-12 16:25:00|264.7|264.4|264.5|264.3|264.7|264.5|264.5|264.3|914
1605198310000|2020-11-12 16:25:10|264.3|264.1|264.4|264.2|264.7|264.5|264.3|264.1|9248
1605198320000|2020-11-12 16:25:20|264.3|264.1|264.4|264.2|264.4|264.2|264.2|264|1848
1605198330000|2020-11-12 16:25:30|264.3|264.1|264.4|264.1|264.5|264.2|264.3|264|635
1605198340000|2020-11-12 16:25:40|264.5|264.3|264.7|264.5|264.7|264.5|264.4|264.2|20000
1605198350000|2020-11-12 16:25:50|264.8|264.4|264.7|264.4|264.8|264.5|264.7|264.4|5404
1605198360000|2020-11-12 16:26:00|264.8|264.5|264.6|264.4|264.8|264.5|264.6|264.4|2264
1605198370000|2020-11-12 16:26:10|264.7|264.5|264.8|264.6|264.8|264.6|264.7|264.5|2372
1605198380000|2020-11-12 16:26:20|264.7|264.5|264.5|264.3|264.8|264.6|264.5|264.3|412
1605198390000|2020-11-12 16:26:30|264.4|264.2|264.2|264|264.5|264.3|264.1|263.9|2055
1605198400000|2020-11-12 16:26:40|264.3|264.1|264.2|264|264.3|264.1|264.2|264|1778
1605198410000|2020-11-12 16:26:50|264.3|264.1|264.2|264|264.3|264.1|264.1|263.9|2500
1605198420000|2020-11-12 16:27:00|264.3|264.1|264.3|264|264.4|264.2|264.3|264|1532
1605198430000|2020-11-12 16:27:10|264.4|264.1|264.3|264.1|264.4|264.2|264.3|264.1|6123
1605198440000|2020-11-12 16:27:20|264.5|264.2|264.4|264.2|264.5|264.3|264.4|264.2|2310
1605198450000|2020-11-12 16:27:30|264.6|264.3|264.5|264.2|264.6|264.3|264.5|264.2|0
1605198460000|2020-11-12 16:27:40|264.6|264.3|264.6|264.3|264.6|264.4|264.5|264.3|3760
1605198470000|2020-11-12 16:27:50|264.5||264.5||264.5||264.5||0
1605198480000|2020-11-12 16:28:00|264.6|264.4|264.7|264.5|264.7|264.5|264.6|264.4|69
1605198490000|2020-11-12 16:28:10|264.8|264.6|264.7|264.5|264.8|264.6|264.7|264.4|1061
1605198500000|2020-11-12 16:28:20|264.6|264.4|264.6|264.4|264.7|264.5|264.5|264.3|109
1605198510000|2020-11-12 16:28:30|264.4|264.1|264.3|264|264.4|264.1|264.3|264|4945
1605198520000|2020-11-12 16:28:40|264.2||264.2||264.2||264.2||9988
1605198530000|2020-11-12 16:28:50|264.3|264.1|264.2|264|264.3|264.1|264.2|264|0
1605198540000|2020-11-12 16:29:00|264.3|264.1|264.2|264|264.3|264.1|264.2|263.9|1047
1605198550000|2020-11-12 16:29:10|264.1|263.9|264.1|263.9|264.1|263.9|264|263.8|8102
1605198560000|2020-11-12 16:29:20|264|263.8|264|263.8|264.1|263.9|264|263.8|9407
1605198570000|2020-11-12 16:29:30|264.4|264.1|264.4|264.2|264.4|264.2|264.3|264|1700
1605198580000|2020-11-12 16:29:40|264.3|264.1|264.3|264.1|264.4|264.2|264.3|264.1|5024
1605198590000|2020-11-12 16:29:50|264.2|264|264.3|264.1|264.3|264.1|264.2|264|1436
1605254410000|2020-11-13 08:00:10|261.7|260.9|261.2|260.8|261.8|261.2|261.2|260.8|2974
1605254420000|2020-11-13 08:00:20|261|260.6|261.2|261|261.2|261|260.8|260.4|5357
1605254430000|2020-11-13 08:00:30|261.5|260.8|261.7|261.3|261.7|261.3|261.4|260.8|8468
1605254450000|2020-11-13 08:00:50|261.5|261.2|262|261.8|262.3|261.8|261.4|261|107481
1605254460000|2020-11-13 08:01:00|261.9|261.7|262|261.8|262.1|261.8|261.7|261.5|56408
1605254470000|2020-11-13 08:01:10|261.9|261.7|261.9|261.6|262|261.8|261.7|261.6|51121
1605254480000|2020-11-13 08:01:20|261.6|261.3|262.1|261.7|262.1|261.8|261.6|261.3|10219
1605254490000|2020-11-13 08:01:30|262|261.6|262|261.7|262|261.7|261.9|261.6|5250
1605254500000|2020-11-13 08:01:40|262.1|261.8|262.3|262.1|262.3|262.1|262.1|261.8|19035
1605254510000|2020-11-13 08:01:50|262.5|262.2|262.8|262.3|262.8|262.3|262.5|262.1|2956
1605254520000|2020-11-13 08:02:00|262.7|262.6|262.7|262.5|262.9|262.6|262.6|262.3|3300
1605254530000|2020-11-13 08:02:10|262.8|262.6|263.2|263|263.3|263|262.6|262.3|28063
1605254540000|2020-11-13 08:02:20|263.3|263.1|263|262.7|263.4|263.2|263|262.7|9546
1605254550000|2020-11-13 08:02:30|262.9|262.8|263|262.5|263|262.8|262.8|262.5|9418
1605254560000|2020-11-13 08:02:40|262.8|262.4|262.4|262|262.8|262.4|262.4|262|7120
1605254580000|2020-11-13 08:03:00|262.2|261.7|261.8|261.4|262.2|261.7|261.8|261.4|1264
1605254590000|2020-11-13 08:03:10|261.6|261.3|261.4|261.1|261.8|261.4|261.4|261.1|12391
1605254600000|2020-11-13 08:03:20|261.6|261.2|261.6|261.1|261.6|261.3|261.2|261|82183
1605254610000|2020-11-13 08:03:30|261.5|261.2|261.5|261.2|261.5|261.3|261.5|261.2|3342
1605254620000|2020-11-13 08:03:40|261.6|261.3|261.9|261.6|261.9|261.6|261.5|261.2|54300
1605254640000|2020-11-13 08:04:00|262|261.8|262.1|261.7|262.1|261.8|261.9|261.6|39253
1605254650000|2020-11-13 08:04:10|262|262|262|261.8|262.1|262|262|261.7|7000
1605254660000|2020-11-13 08:04:20|262.1|261.7|262.4|262|262.4|262|262|261.7|32645
1605254680000|2020-11-13 08:04:40|262.3||262.4||262.4||262.3||0
1605254710000|2020-11-13 08:05:10|262.5|262.2|263.4|263|263.5|263|262.5|262.2|51113
1605254720000|2020-11-13 08:05:20|263.3|262.9|263.2|263|263.3|263.1|262.9|262.7|74134
1605254730000|2020-11-13 08:05:30|263.3|263.2|263.5|263.3|263.7|263.5|263.3|263|36803
1605254740000|2020-11-13 08:05:40|263.7|263.1|263|262.6|263.7|263.1|263|262.6|30432
1605254750000|2020-11-13 08:05:50|263.1|262.8|262.9|262.5|263.3|263.1|262.9|262.5|14030
1605254760000|2020-11-13 08:06:00|262.8|262.1|262.4|262|262.8|262.3|262.4|262|5546
1605254770000|2020-11-13 08:06:10|262.3||262.3||262.3||262.3||720
1605254780000|2020-11-13 08:06:20|262.4|262.1|262.5|262.3|262.5|262.3|262.4|262.1|7460
1605254790000|2020-11-13 08:06:30|262.6|262.4|262.9|262.7|262.9|262.7|262.6|262.3|25843
1605254800000|2020-11-13 08:06:40|263|262.8|263.3|263.1|263.3|263.1|263|262.8|3814
1605254810000|2020-11-13 08:06:50|263.4|263.2|263.5|263.3|263.5|263.3|263.4|263.2|12775
1605254820000|2020-11-13 08:07:00||263.4||263.4||263.4||263.3|3500
1605254830000|2020-11-13 08:07:10|263.4|263.3|263.1|262.9|263.4|263.3|263|262.9|25628
1605254840000|2020-11-13 08:07:20|263|262.8|262.9|262.8|263|262.8|262.9|262.8|2880
1605254860000|2020-11-13 08:07:40|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|4864
1605254870000|2020-11-13 08:07:50|262.8|262.6|262.6|262.4|262.8|262.6|262.5|262.3|7396
1605254880000|2020-11-13 08:08:00|262.5|262.5|262.5|262.3|262.5|262.5|262.5|262.3|10468
1605254890000|2020-11-13 08:08:10|262.4|262.2|262.5|262.3|262.5|262.3|262.4|262.2|3477
1605254900000|2020-11-13 08:08:20|262.6|262.4|262.3|262.1|262.6|262.4|262.3|262.1|12997
1605254910000|2020-11-13 08:08:30|262.4|262.2|262.6|262.3|262.7|262.4|262.3|262.1|53911
1605254920000|2020-11-13 08:08:40|262.5|262.4|262.3|262.1|262.6|262.4|262.3|262.1|14453
1605254930000|2020-11-13 08:08:50|262.4|262.2|262.3|262.1|262.4|262.2|262.3|262.1|11298
1605254940000|2020-11-13 08:09:00|262.2|262|261.9|261.6|262.2|262|261.9|261.5|13208
1605254950000|2020-11-13 08:09:10|262|261.7|261.9|261.6|262|261.7|261.9|261.6|18438
1605254960000|2020-11-13 08:09:20|262|261.7|261.9|261.7|262|261.7|261.9|261.7|0
1605254970000|2020-11-13 08:09:30|261.8|261.5|261.5|261.4|261.9|261.5|261.5|261.1|23374
1605254980000|2020-11-13 08:09:40|261.6|261.3|261.6|261.4|261.6|261.4|261.5|261.3|4310
1605255000000|2020-11-13 08:10:00||261.5||261.4||261.5||261.4|2889
1605255010000|2020-11-13 08:10:10|261.8|261.5|261.7|261.6|261.8|261.6|261.7|261.5|3649
1605255040000|2020-11-13 08:10:40|||||||||4382
1605255050000|2020-11-13 08:10:50|261.8|261.5|261.5|261.2|261.8|261.6|261.5|261.2|12394
1605255060000|2020-11-13 08:11:00|261.6|261.3|261.5|261.3|261.6|261.4|261.5|261.2|2790
1605255070000|2020-11-13 08:11:10|261.6|261.4|261.5|261.3|261.6|261.4|261.5|261.3|5671
1605255080000|2020-11-13 08:11:20|||||||||831
1605255090000|2020-11-13 08:11:30|261.4|261.2|261.4|261.1|261.4|261.2|261.3|261.1|11291
1605255110000|2020-11-13 08:11:50|261.3||261.3||261.3||261.3||4500
1605255120000|2020-11-13 08:12:00|261.2|261.2|261.3|261.2|261.3|261.2|261.2|261.2|4800
1605255130000|2020-11-13 08:12:10||261.1||261.1||261.1||261.1|7000
1605255140000|2020-11-13 08:12:20|261.2|261|261.2|261.1|261.3|261.1|261.2|261|5345
1605255150000|2020-11-13 08:12:30|261.3|261|261.2|261|261.3|261|261.2|261|11034
1605255160000|2020-11-13 08:12:40|261.1|260.9|260.9|260.8|261.2|261|260.9|260.7|73578
1605255180000|2020-11-13 08:13:00||260.7||260.7||260.7||260.7|1777
1605255190000|2020-11-13 08:13:10||260.8||260.8||260.8||260.8|0
1605255200000|2020-11-13 08:13:20|261|260.9|261.3|261.1|261.3|261.2|261|260.9|25530
1605255210000|2020-11-13 08:13:30|261.2||261.2||261.2||261.2||0
1605255220000|2020-11-13 08:13:40|261.1|261|261.2|261|261.2|261|261.1|261|7833
1605255230000|2020-11-13 08:13:50|261.1|261.1|261.3|261.1|261.3|261.1|261.1|261.1|3292
1605255240000|2020-11-13 08:14:00|261.2|261|261.1|261|261.2|261|261.1|261|180
1605255250000|2020-11-13 08:14:10||260.9||260.9||261||260.9|5013
1605255260000|2020-11-13 08:14:20|261.2|261|260.6|260.4|261.2|261.1|260.4|260.2|51563
1605255270000|2020-11-13 08:14:30|260.5|260.1|260.3|260.1|260.5|260.2|260.2|260|119109
1605255280000|2020-11-13 08:14:40|260.4|260|260.6|260.5|260.8|260.6|260|259.9|164098
1605255290000|2020-11-13 08:14:50|260.5|260.4|260.3|260.1|260.5|260.4|260.2|259.9|22733
1605255300000|2020-11-13 08:15:00||260||260.1||260.1||260|9876
1605255310000|2020-11-13 08:15:10|260.2|260|260.3|260.2|260.3|260.2|260.1|260|3064
1605255320000|2020-11-13 08:15:20|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.2|20949
1605255330000|2020-11-13 08:15:30|260.4|260.2|260|259.9|260.5|260.2|260|259.9|14734
1605255340000|2020-11-13 08:15:40|260.1|260|260|259.8|260.1|260|259.9|259.8|28076
1605255350000|2020-11-13 08:15:50|259.9|259.9|260|259.9|260.1|259.9|259.9|259.9|4652
1605255360000|2020-11-13 08:16:00|260.1|260|260.2|260|260.2|260.1|260.1|260|11489
1605255370000|2020-11-13 08:16:10|260.1|259.9|260.2|260|260.2|260|260|259.9|14041
1605255380000|2020-11-13 08:16:20|260.1|259.8|259.9|259.8|260.2|259.9|259.9|259.8|30745
1605255390000|2020-11-13 08:16:30|||||||||1
1605255400000|2020-11-13 08:16:40|260|259.9|259.9|259.8|260|259.9|259.9|259.8|3718
1605255410000|2020-11-13 08:16:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|8265
1605255420000|2020-11-13 08:17:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|2816
1605255430000|2020-11-13 08:17:10|260|259.9|260.3|260.2|260.3|260.2|260|259.9|27875
1605255440000|2020-11-13 08:17:20||260.1||260.1||260.2||260.1|14111
1605255450000|2020-11-13 08:17:30|260.4|260.2|260.4|260.2|260.4|260.3|260.3|260.2|8709
1605255460000|2020-11-13 08:17:40|260.3|260.3|260.5|260.3|260.5|260.3|260.3|260.3|8068
1605255470000|2020-11-13 08:17:50|260.6|260.4|260.5|260.3|260.6|260.5|260.4|260.3|19275
1605255480000|2020-11-13 08:18:00|260.4|260.2|260.2|260|260.5|260.2|260.1|259.9|9152
1605255490000|2020-11-13 08:18:10|260.3|260.1|260.3|260.2|260.5|260.3|260.3|260.1|26600
1605255510000|2020-11-13 08:18:30|260.4|260.3|260.3|260.2|260.5|260.3|260.3|260.2|15121
1605255520000|2020-11-13 08:18:40|260.2|260.1|260.4|260.2|260.5|260.3|260.2|260.1|14475
1605255530000|2020-11-13 08:18:50|260.3|260.3|260.5|260.3|260.5|260.3|260.3|260.2|17740
1605255540000|2020-11-13 08:19:00|260.4|260.2|260.3|260.2|260.4|260.2|260.3|260.2|0
1605255560000|2020-11-13 08:19:20|260.4|260.3|260.5|260.3|260.5|260.4|260.4|260.3|3475
1605255570000|2020-11-13 08:19:30|260.4|260.4|260.3|260.2|260.5|260.4|260.3|260.2|5098
1605255580000|2020-11-13 08:19:40|260.2|260.1|260.3|260.1|260.3|260.1|260.2|260.1|2047
1605255590000|2020-11-13 08:19:50|260.4|260.2|260.3|260.2|260.4|260.2|260.3|260.2|1429
1605255600000|2020-11-13 08:20:00|260.4|260.3|260.5|260.4|260.5|260.4|260.2|260.1|28466
1605255610000|2020-11-13 08:20:10|260.6|260.5|260.8|260.7|260.9|260.8|260.6|260.5|9225
1605255620000|2020-11-13 08:20:20|260.9|260.8|261|260.8|261|260.9|260.9|260.8|23134
1605255630000|2020-11-13 08:20:30|261.1|260.9|261|260.9|261.1|260.9|260.9|260.8|16057
1605255640000|2020-11-13 08:20:40|261.1|260.8|261|260.9|261.1|260.9|260.9|260.8|14728
1605255650000|2020-11-13 08:20:50|261.1|260.8|260.9|260.8|261.1|260.8|260.9|260.8|14286
1605255660000|2020-11-13 08:21:00|260.8|260.7|261|260.9|261|260.9|260.8|260.7|21129
1605255680000|2020-11-13 08:21:20|261.1|261|261.1|261|261.1|261|261|260.9|8583
1605255690000|2020-11-13 08:21:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|5762
1605255700000|2020-11-13 08:21:40|261.3|261.2|261.4|261.3|261.5|261.3|261.3|261.2|6433
1605255710000|2020-11-13 08:21:50|261.3|261.2|261.2|261.1|261.4|261.3|261.2|261.1|38811
1605255720000|2020-11-13 08:22:00|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|7916
1605255730000|2020-11-13 08:22:10|261.3|261.2|261.5|261.3|261.5|261.4|261.3|261.2|20028
1605255740000|2020-11-13 08:22:20|261.4|261.4|261.7|261.6|261.8|261.6|261.4|261.4|25304
1605255750000|2020-11-13 08:22:30|261.6|261.5|261.9|261.8|261.9|261.8|261.6|261.5|18337
1605255760000|2020-11-13 08:22:40|261.8|261.7|261.8|261.7|261.9|261.8|261.8|261.7|15541
1605255770000|2020-11-13 08:22:50|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|12196
1605255780000|2020-11-13 08:23:00|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.7|15929
1605255790000|2020-11-13 08:23:10|262||261.9||262||261.9||212
1605255800000|2020-11-13 08:23:20|262||261.9||262||261.9||4000
1605255810000|2020-11-13 08:23:30|262|261.9|262.2|262.1|262.2|262.1|262|261.9|49872
1605255820000|2020-11-13 08:23:40|262.3||262.3||262.3||262.2||0
1605255830000|2020-11-13 08:23:50|262.2|262.2|262.4|262.3|262.5|262.3|262.2|262.2|5003
1605255840000|2020-11-13 08:24:00|262.5|262.4|262.6|262.5|262.7|262.5|262.5|262.4|1818
1605255850000|2020-11-13 08:24:10|262.7||262.6||262.7||262.6||0
1605255860000|2020-11-13 08:24:20|262.7|262.6|263|262.9|263|262.9|262.7|262.6|14281
1605255880000|2020-11-13 08:24:40|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|8990
1605255890000|2020-11-13 08:24:50|262.8|262.8|262.8|262.7|262.9|262.8|262.8|262.7|25017
1605255900000|2020-11-13 08:25:00|262.7|262.6|262.7|262.6|262.8|262.7|262.6|262.5|19641
1605255910000|2020-11-13 08:25:10|262.8|262.7|263.3|263.1|263.3|263.1|262.8|262.6|68932
1605255920000|2020-11-13 08:25:20|263.4|263.2|263.4|263.2|263.5|263.4|263.4|263.2|42752
1605255930000|2020-11-13 08:25:30|263.3|263.1|263.4|263.2|263.4|263.3|263.2|263.1|13682
1605255940000|2020-11-13 08:25:40|263.5|263.3|263.5|263.4|263.5|263.4|263.4|263.3|12533
1605255950000|2020-11-13 08:25:50|263.6|263.5|264.1|264|264.1|264|263.6|263.5|80788
1605255960000|2020-11-13 08:26:00|264|263.7|264|263.9|264.1|263.9|263.8|263.7|82265
1605255970000|2020-11-13 08:26:10|264.1|263.8|264.1|264|264.3|264.2|264.1|263.8|39093
1605255980000|2020-11-13 08:26:20|264.2|264.1|264.6|264.5|264.6|264.5|264.2|264.1|78845
1605255990000|2020-11-13 08:26:30|264.7|264.6|265.1|265|265.1|265|264.6|264.6|87604
1605256000000|2020-11-13 08:26:40|265|264.9|265.1|265|265.2|265.1|264.9|264.8|89271
1605256010000|2020-11-13 08:26:50|265.2|265.1|265.3|265.1|265.3|265.2|265.1|265|28957
1605256020000|2020-11-13 08:27:00|265.2|265.2|265.4|265.3|265.5|265.4|265.2|265.1|102736
1605256030000|2020-11-13 08:27:10|265.3|265.2|265.1|265|265.4|265.3|265.1|265|70291
1605256040000|2020-11-13 08:27:20|265|264.9|265.4|265.2|265.5|265.3|265|264.9|46776
1605256050000|2020-11-13 08:27:30|265.5|265.3|265.5|265.3|265.6|265.5|265.4|265.2|24747
1605256060000|2020-11-13 08:27:40|265.6|265.4|265.2|265.1|265.6|265.5|265.1|265|24357
1605256070000|2020-11-13 08:27:50|265.1|265|264.4|264.3|265.1|265|264.1|263.9|80668
1605256080000|2020-11-13 08:28:00|264.5|264.4|264.6|264.4|264.6|264.5|264.5|264.3|3118
1605256090000|2020-11-13 08:28:10|264.7|264.5|264.8|264.4|264.8|264.6|264.7|264.4|500
1605256100000|2020-11-13 08:28:20|264.7|264.6|264.4|264.3|264.7|264.7|264.4|264.3|6501
1605256110000|2020-11-13 08:28:30|264.5|264.2|264.4|264.2|264.5|264.4|264.4|264.2|18952
1605256120000|2020-11-13 08:28:40|264.5|264.3|264.4|264.2|264.5|264.3|264.4|264.2|80
1605256130000|2020-11-13 08:28:50|264.3|264.1|264.3|264.1|264.3|264.2|264.2|264.1|8914
1605256140000|2020-11-13 08:29:00|||||||||1500
1605256160000|2020-11-13 08:29:20|264.4|264.2|264.5|264.3|264.5|264.3|264.4|264.2|8139
1605256170000|2020-11-13 08:29:30|264.6|264.4|264.7|264.5|264.8|264.6|264.5|264.4|11537
1605256180000|2020-11-13 08:29:40|264.8|264.6|264.9|264.8|264.9|264.8|264.8|264.5|5704
1605256190000|2020-11-13 08:29:50|264.8|264.7|264.9|264.7|264.9|264.7|264.8|264.6|4402
1605256210000|2020-11-13 08:30:10|264.6|264.5|264.7|264.6|264.9|264.7|264.5|264.3|37387
1605256230000|2020-11-13 08:30:30|264.8|264.7|264.7|264.6|264.8|264.7|264.7|264.5|10879
1605256240000|2020-11-13 08:30:40|264.6|264.5|264.6|264.5|264.6|264.5|264.6|264.5|0
1605256250000|2020-11-13 08:30:50|264.7|264.6|264.6|264.5|264.7|264.6|264.6|264.5|8580
1605256270000|2020-11-13 08:31:10|264.5|264.4|264.6|264.4|264.6|264.5|264.4|264.3|21192
1605256280000|2020-11-13 08:31:20|264.5|264.3|264.4|264.3|264.5|264.3|264.4|264.3|3642
1605256290000|2020-11-13 08:31:30|264.3|264.2|264.1|264|264.3|264.2|264.1|264|5298
1605256300000|2020-11-13 08:31:40|264|263.9|264.2|264.1|264.3|264.1|264|263.9|46806
1605256310000|2020-11-13 08:31:50|264.1|264|264|263.7|264.1|264|264|263.7|12389
1605256320000|2020-11-13 08:32:00||263.8||263.8||263.8||263.8|3860
1605256330000|2020-11-13 08:32:10|263.9|263.7|263.6|263.5|263.9|263.7|263.6|263.5|25700
1605256350000|2020-11-13 08:32:30|263.5|263.4|263.8|263.7|263.8|263.7|263.5|263.4|21374
1605256360000|2020-11-13 08:32:40|263.7|263.6|263.7|263.5|263.8|263.6|263.6|263.5|11893
1605256370000|2020-11-13 08:32:50||263.6||263.6||263.6||263.6|15517
1605256380000|2020-11-13 08:33:00|263.6|263.5|263.6|263.4|263.6|263.5|263.5|263.4|16017
1605256390000|2020-11-13 08:33:10|263.5|263.5|263.6|263.5|263.6|263.5|263.5|263.5|0
1605256410000|2020-11-13 08:33:30|263.7|263.4|263.9|263.7|263.9|263.8|263.7|263.4|14990
1605256420000|2020-11-13 08:33:40|263.8|263.8|263.8|263.7|263.9|263.8|263.8|263.7|4798
1605256430000|2020-11-13 08:33:50||263.6||263.6||263.6||263.6|1349
1605256450000|2020-11-13 08:34:10|263.9|263.7|263.8|263.6|263.9|263.7|263.8|263.6|3726
1605256460000|2020-11-13 08:34:20|263.9|263.7|263.9|263.7|264|263.9|263.9|263.7|23919
1605256470000|2020-11-13 08:34:30|263.8|263.8|263.9|263.8|263.9|263.8|263.8|263.8|4575
1605256480000|2020-11-13 08:34:40|263.8|263.7|263.8|263.7|263.8|263.7|263.8|263.7|2008
1605256490000|2020-11-13 08:34:50|||||||||6369
1605256500000|2020-11-13 08:35:00|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|13071
1605256510000|2020-11-13 08:35:10|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|15769
1605256530000|2020-11-13 08:35:30|263.8|263.7|263.8|263.6|263.8|263.7|263.7|263.6|9808
1605256540000|2020-11-13 08:35:40|263.7|263.5|263.7|263.6|263.7|263.6|263.6|263.5|4701
1605256550000|2020-11-13 08:35:50|263.8|263.7|263.7|263.6|263.8|263.7|263.7|263.6|8326
1605256560000|2020-11-13 08:36:00||263.5||263.5||263.5||263.5|1976
1605256570000|2020-11-13 08:36:10||263.6||263.6||263.6||263.6|950
1605256580000|2020-11-13 08:36:20|263.6|263.5|263.6|263.5|263.7|263.6|263.6|263.5|13202
1605256590000|2020-11-13 08:36:30|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|5228
1605256600000|2020-11-13 08:36:40|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|35433
1605256620000|2020-11-13 08:37:00|263.7|263.6|263.7|263.5|263.7|263.6|263.6|263.5|10436
1605256630000|2020-11-13 08:37:10||263.6||263.6||263.6||263.6|0
1605256650000|2020-11-13 08:37:30|||||||||280
1605256660000|2020-11-13 08:37:40|263.8|263.7|263.6|263.5|263.8|263.7|263.6|263.5|20326
1605256680000|2020-11-13 08:38:00||263.4||263.4||263.5||263.4|5875
1605256690000|2020-11-13 08:38:10||263.5||263.4||263.5||263.4|1
1605256700000|2020-11-13 08:38:20|263.5|263.3|263.7|263.6|263.7|263.6|263.4|263.3|19144
1605256720000|2020-11-13 08:38:40|263.8|263.7|263.8|263.7|263.8|263.7|263.7|263.6|6736
1605256730000|2020-11-13 08:38:50|263.7|263.6|263.8|263.7|263.8|263.7|263.7|263.6|10279
1605256740000|2020-11-13 08:39:00|263.9||263.9||263.9||263.9||1109
1605256750000|2020-11-13 08:39:10|264|263.8|264|263.8|264|263.9|263.9|263.8|7232
1605256760000|2020-11-13 08:39:20|263.9|263.9|264|263.9|264|263.9|263.9|263.8|11602
1605256770000|2020-11-13 08:39:30|263.9|263.8|263.9|263.8|263.9|263.8|263.9|263.8|2359
1605256780000|2020-11-13 08:39:40|||||||||400
1605256790000|2020-11-13 08:39:50|||||||||200
1605256800000|2020-11-13 08:40:00|263.8|263.7|263.8|263.7|263.9|263.7|263.8|263.7|1345
1605256810000|2020-11-13 08:40:10|263.7|263.4|263.2|263.1|263.7|263.4|263.2|263.1|95217
1605256820000|2020-11-13 08:40:20|263.1|263|263.2|263.1|263.2|263.1|263.1|263|8000
1605256830000|2020-11-13 08:40:30|263.1|263|263|262.9|263.1|263|263|262.9|12346
1605256840000|2020-11-13 08:40:40|||||||||300
1605256850000|2020-11-13 08:40:50|263.1|263|263.1|263|263.1|263|263.1|263|3707
1605256870000|2020-11-13 08:41:10|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|8850
1605256880000|2020-11-13 08:41:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|593
1605256890000|2020-11-13 08:41:30|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|3725
1605256910000|2020-11-13 08:41:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1446
1605256940000|2020-11-13 08:42:20|263.4|263.3|263.5|263.4|263.6|263.5|263.4|263.3|60742
1605256950000|2020-11-13 08:42:30|263.6|263.5|263.6|263.5|263.6|263.5|263.6|263.5|1713
1605256960000|2020-11-13 08:42:40|263.5|263.4|263.5|263.3|263.6|263.5|263.4|263.3|24299
1605256970000|2020-11-13 08:42:50|263.6||263.6||263.6||263.6||0
1605256990000|2020-11-13 08:43:10|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|1500
1605257010000|2020-11-13 08:43:30|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|14599
1605257020000|2020-11-13 08:43:40|263.7|263.4|263.7|263.6|263.7|263.6|263.7|263.4|1212
1605257030000|2020-11-13 08:43:50|263.6|263.5|263.8|263.7|263.8|263.7|263.6|263.5|8727
1605257040000|2020-11-13 08:44:00||263.6||263.7||263.7||263.6|0
1605257050000|2020-11-13 08:44:10|263.7|263.6|263.7|263.6|263.7|263.6|263.7|263.6|0
1605257060000|2020-11-13 08:44:20|263.6|263.5|263.7|263.5|263.7|263.6|263.6|263.5|11426
1605257070000|2020-11-13 08:44:30|263.6|263.6|263.6|263.5|263.6|263.6|263.6|263.5|3
1605257080000|2020-11-13 08:44:40|263.5|263.4|263.4|263.3|263.6|263.4|263.4|263.3|22793
1605257090000|2020-11-13 08:44:50|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|10788
1605257100000|2020-11-13 08:45:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|0
1605257110000|2020-11-13 08:45:10|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|11509
1605257120000|2020-11-13 08:45:20|263.6|263.5|263.7|263.6|263.7|263.6|263.6|263.5|1097
1605257130000|2020-11-13 08:45:30|263.8|263.7|263.9|263.8|263.9|263.8|263.8|263.7|9116
1605257140000|2020-11-13 08:45:40|264|263.9|263.9|263.8|264|263.9|263.9|263.8|7843
1605257150000|2020-11-13 08:45:50|263.8|263.7|263.9|263.7|263.9|263.7|263.8|263.7|7290
1605257160000|2020-11-13 08:46:00|263.8|263.6|263.6|263.4|263.8|263.6|263.6|263.4|8356
1605257170000|2020-11-13 08:46:10||263.5||263.5||263.5||263.5|4858
1605257190000|2020-11-13 08:46:30|263.5|263.4|263.5|263.3|263.5|263.4|263.5|263.3|9852
1605257200000|2020-11-13 08:46:40|263.4|263.4|263.4|263.3|263.4|263.4|263.4|263.3|3429
1605257220000|2020-11-13 08:47:00|263.5|263.4|263.5|263.3|263.6|263.5|263.5|263.3|10780
1605257230000|2020-11-13 08:47:10||263.4||263.4||263.4||263.3|2429
1605257240000|2020-11-13 08:47:20|263.4|263.3|263.4|263.3|263.4|263.3|263.3|263.2|4932
1605257250000|2020-11-13 08:47:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|1898
1605257300000|2020-11-13 08:48:20|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|3384
1605257310000|2020-11-13 08:48:30|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|13737
1605257340000|2020-11-13 08:49:00|263.4|263.2|263.3|263.2|263.4|263.3|263.3|263.1|9583
1605257350000|2020-11-13 08:49:10|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|3923
1605257370000|2020-11-13 08:49:30|263.4||263.4||263.4||263.4||5628
1605257380000|2020-11-13 08:49:40|263.3||263.3||263.3||263.3||0
1605257400000|2020-11-13 08:50:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|9399
1605257410000|2020-11-13 08:50:10|263.5|263.4|263.5|263.3|263.5|263.4|263.5|263.3|2869
1605257440000|2020-11-13 08:50:40|263.4|263.2|263.3|263.2|263.4|263.2|263.3|263.2|4811
1605257460000|2020-11-13 08:51:00|||||||||8
1605257480000|2020-11-13 08:51:20|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|8285
1605257490000|2020-11-13 08:51:30|263.4|263.3|263.4|263.3|263.4|263.3|263.3|263.3|58
1605257520000|2020-11-13 08:52:00|263.3|263.2|263.3|263.2|263.4|263.3|263.3|263.2|0
1605257530000|2020-11-13 08:52:10|263.2|263.1|263.2|263|263.2|263.1|263.1|263|20132
1605257550000|2020-11-13 08:52:30|263.1||263.1||263.1||263.1||0
1605257570000|2020-11-13 08:52:50|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|14738
1605257590000|2020-11-13 08:53:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|556
1605257630000|2020-11-13 08:53:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|7076
1605257650000|2020-11-13 08:54:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|5867
1605257660000|2020-11-13 08:54:20|263.3|263.2|263.4|263.2|263.4|263.3|263.3|263.2|38346
1605257670000|2020-11-13 08:54:30|263.3||263.3||263.3||263.3||0
1605257680000|2020-11-13 08:54:40|263.2|263.1|263.2|263.1|263.2|263.1|263.1|263|17081
1605257690000|2020-11-13 08:54:50|263.1|263|263.2|263|263.2|263|263.1|263|2321
1605257720000|2020-11-13 08:55:20|263.1|262.9|262.9|262.8|263.2|263|262.9|262.8|40306
1605257730000|2020-11-13 08:55:30|263|262.9|263|262.9|263|262.9|263|262.9|5877
1605257740000|2020-11-13 08:55:40|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.7|21435
1605257750000|2020-11-13 08:55:50|262.8|262.7|263|262.8|263|262.9|262.8|262.7|48478
1605257760000|2020-11-13 08:56:00|262.9|262.9|263.1|263|263.2|263.1|262.9|262.9|10025
1605257770000|2020-11-13 08:56:10|263.2||263.1||263.2||263.1||4858
1605257780000|2020-11-13 08:56:20|263.2||263.1||263.2||263.1||6939
1605257800000|2020-11-13 08:56:40|263.2|263.1|263.4|263.3|263.4|263.3|263.2|263.1|12977
1605257820000|2020-11-13 08:57:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|4
1605257830000|2020-11-13 08:57:10|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|7363
1605257930000|2020-11-13 08:58:50|263.2||263.3||263.3||263.2||400
1605257950000|2020-11-13 08:59:10|263.4|263.2|263.3|263.2|263.4|263.3|263.2|263.1|15037
1605257960000|2020-11-13 08:59:20|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|3389
1605257980000|2020-11-13 08:59:40||263.2||263.2||263.2||263.2|0
1605257990000|2020-11-13 08:59:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|768
1605258000000|2020-11-13 09:00:00|263.3||263.3||263.3||263.3||597
1605258020000|2020-11-13 09:00:20|263.4|263.2|263.4|263.3|263.4|263.3|263.4|263.2|4691
1605258030000|2020-11-13 09:00:30|||||||||500
1605258040000|2020-11-13 09:00:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|6857
1605258060000|2020-11-13 09:01:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|3912
1605258070000|2020-11-13 09:01:10|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|7512
1605258080000|2020-11-13 09:01:20|263.3||263.3||263.3||263.3||0
1605258090000|2020-11-13 09:01:30|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|3928
1605258100000|2020-11-13 09:01:40|263.2||263.3||263.3||263.2||6150
1605258130000|2020-11-13 09:02:10||263.2||263.2||263.2||263.2|510
1605258140000|2020-11-13 09:02:20|263.2|263.1|263.4|263.3|263.4|263.3|263.2|263.1|24847
1605258150000|2020-11-13 09:02:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|8579
1605258160000|2020-11-13 09:02:40|263.4|263.3|263.3|263.2|263.4|263.3|263.2|263.1|57692
1605258200000|2020-11-13 09:03:20|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|17708
1605258210000|2020-11-13 09:03:30|263.4|263.2|263.3|263.2|263.4|263.3|263.3|263.1|15546
1605258220000|2020-11-13 09:03:40|||||||||479
1605258230000|2020-11-13 09:03:50|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|9888
1605258260000|2020-11-13 09:04:20|263.4|263.3|263.2|263.1|263.4|263.3|263.2|263.1|61053
1605258270000|2020-11-13 09:04:30|263.1|262.9|263|262.9|263.1|262.9|262.9|262.8|50076
1605258280000|2020-11-13 09:04:40|262.9|262.8|263|262.9|263|262.9|262.9|262.8|5491
1605258310000|2020-11-13 09:05:10|263.1||263||263.1||263||43845
1605258330000|2020-11-13 09:05:30|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.7|19782
1605258350000|2020-11-13 09:05:50|262.8|262.7|262.8|262.7|262.9|262.7|262.8|262.7|1327
1605258370000|2020-11-13 09:06:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|9854
1605258400000|2020-11-13 09:06:40|263|262.9|263|262.9|263|262.9|263|262.9|3369
1605258410000|2020-11-13 09:06:50|||||||||4233
1605258450000|2020-11-13 09:07:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|599
1605258460000|2020-11-13 09:07:40|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|8148
1605258490000|2020-11-13 09:08:10|263|262.9|263|262.9|263|262.9|263|262.9|4708
1605258500000|2020-11-13 09:08:20|263.1|263|263.1|263|263.1|263|263.1|263|12304
1605258540000|2020-11-13 09:09:00|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|10249
1605258560000|2020-11-13 09:09:20|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|13210
1605258570000|2020-11-13 09:09:30|263.1|263|263|262.9|263.1|263|263|262.9|22330
1605258580000|2020-11-13 09:09:40|||||||||2429
1605258590000|2020-11-13 09:09:50|262.9|262.8|262.9|262.8|263|262.8|262.9|262.8|8966
1605258600000|2020-11-13 09:10:00|||||||||4858
1605258610000|2020-11-13 09:10:10|263|262.9|263.1|263|263.1|263|263|262.9|16289
1605258620000|2020-11-13 09:10:20|263|262.9|263|262.9|263.1|263|263|262.9|5327
1605258630000|2020-11-13 09:10:30|262.9|262.7|262.9|262.8|262.9|262.8|262.8|262.7|27288
1605258640000|2020-11-13 09:10:40||262.7||262.7||262.7||262.7|1000
1605258650000|2020-11-13 09:10:50|262.8|262.8|262.9|262.8|262.9|262.8|262.8|262.8|3923
1605258660000|2020-11-13 09:11:00||262.7||262.8||262.8||262.7|0
1605258670000|2020-11-13 09:11:10|263|262.9|263|262.9|263|262.9|263|262.9|4300
1605258700000|2020-11-13 09:11:40|262.9|262.8|262.9|262.8|263|262.9|262.9|262.8|10946
1605258710000|2020-11-13 09:11:50|||||||||2929
1605258720000|2020-11-13 09:12:00|263||262.9||263||262.9||8040
1605258740000|2020-11-13 09:12:20|263|262.9|263|262.9|263|262.9|263|262.9|3123
1605258780000|2020-11-13 09:13:00|263.1|263|263.1|263|263.1|263|263|263|8461
1605258800000|2020-11-13 09:13:20|263|262.9|263|262.9|263|262.9|263|262.9|3108
1605258810000|2020-11-13 09:13:30|262.9|262.8|262.9|262.8|263|262.9|262.9|262.8|7574
1605258820000|2020-11-13 09:13:40|||||||||4858
1605258830000|2020-11-13 09:13:50|||||||||7378
1605258840000|2020-11-13 09:14:00|||||||||5414
1605258850000|2020-11-13 09:14:10|263||263||263||263||3465
1605258870000|2020-11-13 09:14:30|263.1|262.9|263.1|263|263.1|263|263.1|262.9|17459
1605258880000|2020-11-13 09:14:40|263|262.9|262.8|262.6|263|262.9|262.7|262.6|50401
1605258930000|2020-11-13 09:15:30||262.7||262.7||262.7||262.7|0
1605258950000|2020-11-13 09:15:50||262.6||262.6||262.6||262.6|0
1605258970000|2020-11-13 09:16:10||262.7||262.7||262.7||262.7|0
1605258980000|2020-11-13 09:16:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|7395
1605258990000|2020-11-13 09:16:30|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|6437
1605259020000|2020-11-13 09:17:00|263||263||263||263||9487
1605259030000|2020-11-13 09:17:10|263.1|262.9|263|262.9|263.1|263|263|262.9|10052
1605259040000|2020-11-13 09:17:20||262.8||262.8||262.8||262.8|0
1605259100000|2020-11-13 09:18:20|262.9|262.7|262.9|262.8|262.9|262.8|262.8|262.7|30685
1605259110000|2020-11-13 09:18:30||262.7||262.7||262.7||262.7|2500
1605259130000|2020-11-13 09:18:50|262.8||262.8||262.8||262.8||1000
1605259140000|2020-11-13 09:19:00|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|9758
1605259150000|2020-11-13 09:19:10||262.6||262.7||262.7||262.6|3238
1605259160000|2020-11-13 09:19:20|262.9||262.9||262.9||262.9||9289
1605259170000|2020-11-13 09:19:30|263|262.8|262.9|262.8|263|262.9|262.9|262.8|6632
1605259180000|2020-11-13 09:19:40|263|262.9|263|262.9|263|262.9|263|262.9|2000
1605259190000|2020-11-13 09:19:50||262.8||262.8||262.8||262.8|0
1605259210000|2020-11-13 09:20:10|262.9|262.7|262.8|262.7|262.9|262.7|262.8|262.7|22900
1605259220000|2020-11-13 09:20:20|262.7|262.6|262.6|262.5|262.8|262.6|262.6|262.5|18189
1605259230000|2020-11-13 09:20:30|262.7|262.6|262.5|262.4|262.7|262.6|262.5|262.4|22405
1605259260000|2020-11-13 09:21:00||262.3||262.4||262.4||262.3|250
1605259270000|2020-11-13 09:21:10|262.4|262.3|262.4|262.2|262.4|262.3|262.4|262.2|7063
1605259280000|2020-11-13 09:21:20||262.3||262.2||262.3||262.2|0
1605259310000|2020-11-13 09:21:50|262.3|262.3|262.5|262.4|262.5|262.4|262.3|262.3|24088
1605259320000|2020-11-13 09:22:00|||||||||2651
1605259330000|2020-11-13 09:22:10|||||||||15142
1605259340000|2020-11-13 09:22:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.4|10753
1605259390000|2020-11-13 09:23:10|262.5|262.4|262.7|262.6|262.7|262.6|262.5|262.4|20865
1605259400000|2020-11-13 09:23:20|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|9114
1605259420000|2020-11-13 09:23:40|||||||||5000
1605259490000|2020-11-13 09:24:50|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|13681
1605259550000|2020-11-13 09:25:50|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|23654
1605259560000|2020-11-13 09:26:00|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|6527
1605259570000|2020-11-13 09:26:10|262.8|262.5|262.8|262.7|262.8|262.7|262.8|262.5|15789
1605259580000|2020-11-13 09:26:20|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|1350
1605259630000|2020-11-13 09:27:10|||||||||5929
1605259640000|2020-11-13 09:27:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|7944
1605259650000|2020-11-13 09:27:30|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|5029
1605259680000|2020-11-13 09:28:00|262.7|262.6|262.6|262.5|262.7|262.6|262.6|262.5|10985
1605259710000|2020-11-13 09:28:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|2626
1605259730000|2020-11-13 09:28:50|||||||||15606
1605259750000|2020-11-13 09:29:10|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|11299
1605259780000|2020-11-13 09:29:40|||||||||1
1605259800000|2020-11-13 09:30:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|6463
1605259820000|2020-11-13 09:30:20|||||||||100
1605259830000|2020-11-13 09:30:30|262.5|262.4|262.6|262.4|262.6|262.5|262.5|262.4|21010
1605259840000|2020-11-13 09:30:40|262.5||262.5||262.6||262.5||546
1605259890000|2020-11-13 09:31:30|262.6|262.5|262.6|262.4|262.6|262.5|262.5|262.4|13277
1605259910000|2020-11-13 09:31:50|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|16632
1605259930000|2020-11-13 09:32:10|262.6|262.4|262.6|262.5|262.6|262.5|262.6|262.3|937
1605259940000|2020-11-13 09:32:20|262.7|262.6|262.5|262.4|262.7|262.6|262.5|262.4|31333
1605259960000|2020-11-13 09:32:40|262.4|262.3|262.2|262.1|262.5|262.4|262.2|262.1|22490
1605259990000|2020-11-13 09:33:10|262.1|262|262.1|262|262.1|262.1|262.1|262|3400
1605260020000|2020-11-13 09:33:40|262|261.9|262|261.9|262|261.9|262|261.9|20911
1605260070000|2020-11-13 09:34:30|261.9|261.8|262|261.8|262|261.9|261.9|261.8|10689
1605260090000|2020-11-13 09:34:50|261.9||261.9||261.9||261.9||0
1605260100000|2020-11-13 09:35:00|261.8|261.7|261.8|261.7|261.9|261.8|261.8|261.7|17496
1605260120000|2020-11-13 09:35:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|4492
1605260160000|2020-11-13 09:36:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|1592
1605260170000|2020-11-13 09:36:10|261.7|261.6|261.7|261.6|261.8|261.7|261.7|261.6|9070
1605260200000|2020-11-13 09:36:40|261.6|261.5|261.7|261.6|261.8|261.7|261.6|261.5|19123
1605260220000|2020-11-13 09:37:00|261.6|261.5|261.7|261.6|261.8|261.6|261.6|261.5|34456
1605260240000|2020-11-13 09:37:20||261.5||261.6||261.6||261.5|4197
1605260250000|2020-11-13 09:37:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|3160
1605260270000|2020-11-13 09:37:50|||||||||8848
1605260280000|2020-11-13 09:38:00|||||||||7026
1605260300000|2020-11-13 09:38:20|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|8494
1605260310000|2020-11-13 09:38:30||261.2||261.3||261.3||261.2|854
1605260320000|2020-11-13 09:38:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|6828
1605260330000|2020-11-13 09:38:50|261.2|261.1|261.2|261.1|261.3|261.2|261.1|261|42108
1605260340000|2020-11-13 09:39:00|261.1|261|261.1|261|261.2|261|261.1|261|16814
1605260350000|2020-11-13 09:39:10|||||||||2847
1605260360000|2020-11-13 09:39:20|261|260.9|261|260.9|261.1|261|261|260.9|64340
1605260370000|2020-11-13 09:39:30|261.1|261|261.1|261|261.1|261|261.1|260.9|31400
1605260380000|2020-11-13 09:39:40|261|260.9|261|260.9|261.1|261|261|260.8|18876
1605260390000|2020-11-13 09:39:50|261.1|260.8|261|260.9|261.1|260.9|260.9|260.8|21283
1605260400000|2020-11-13 09:40:00|261.1|260.8|260.9|260.8|261.1|260.8|260.9|260.8|19830
1605260410000|2020-11-13 09:40:10|261|260.9|260.8|260.7|261|260.9|260.8|260.7|21915
1605260420000|2020-11-13 09:40:20|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|15286
1605260430000|2020-11-13 09:40:30|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|3355
1605260440000|2020-11-13 09:40:40|261|260.9|260.9|260.8|261|260.9|260.9|260.8|12978
1605260460000|2020-11-13 09:41:00|||||||||5523
1605260470000|2020-11-13 09:41:10|||||||||1837
1605260490000|2020-11-13 09:41:30|||||||||500
1605260500000|2020-11-13 09:41:40||260.7||260.7||260.7||260.7|4683
1605260540000|2020-11-13 09:42:20||260.8||260.7||260.8||260.7|0
1605260560000|2020-11-13 09:42:40|261|260.8|261.1|261|261.1|261|261|260.8|12051
1605260580000|2020-11-13 09:43:00|261|260.9|261|260.9|261.1|261|261|260.9|16572
1605260590000|2020-11-13 09:43:10|||||||||2015
1605260600000|2020-11-13 09:43:20|260.9|260.8|261|260.8|261|260.9|260.9|260.8|30414
1605260610000|2020-11-13 09:43:30|261.1|260.9|261.1|261|261.1|261|261|260.9|37733
1605260620000|2020-11-13 09:43:40|||||||||793
1605260630000|2020-11-13 09:43:50||260.9||261||261||260.9|2629
1605260640000|2020-11-13 09:44:00|261.4|261.1|261.3|261.2|261.4|261.2|261.2|261.1|78943
1605260650000|2020-11-13 09:44:10|261.2|261.1|261.3|261.1|261.3|261.2|261.2|261.1|7765
1605260660000|2020-11-13 09:44:20||261.2||261.2||261.2||261.1|138
1605260680000|2020-11-13 09:44:40|261.2|261.1|261.2|261.1|261.3|261.2|261.2|261.1|15859
1605260720000|2020-11-13 09:45:20|261.1|261|261.1|261|261.1|261|261.1|261|25020
1605260730000|2020-11-13 09:45:30|261.2|261.1|261.4|261.3|261.4|261.3|261.2|261.1|53187
1605260740000|2020-11-13 09:45:40|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|98664
1605260750000|2020-11-13 09:45:50|261.5|261.4|261.5|261.4|261.6|261.5|261.5|261.4|5821
1605260770000|2020-11-13 09:46:10|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|10943
1605260790000|2020-11-13 09:46:30|261.8|261.6|261.8|261.7|261.8|261.7|261.8|261.6|6028
1605260800000|2020-11-13 09:46:40|261.7|261.6|261.6|261.5|261.7|261.6|261.4|261.3|61926
1605260810000|2020-11-13 09:46:50|261.7|261.6|261.7|261.6|261.7|261.6|261.6|261.6|6524
1605260820000|2020-11-13 09:47:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|5856
1605260830000|2020-11-13 09:47:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|8758
1605260840000|2020-11-13 09:47:20|262|261.9|262.1|262|262.1|262|261.9|261.9|18020
1605260850000|2020-11-13 09:47:30|262.2||262.1||262.2||262.1||4356
1605260880000|2020-11-13 09:48:00|262.2|262.1|262.1|262|262.2|262.1|262.1|262|17082
1605260890000|2020-11-13 09:48:10|||||||||145
1605260910000|2020-11-13 09:48:30|262|261.9|262.1|262|262.1|262|262|261.9|19817
1605260930000|2020-11-13 09:48:50|262|261.9|262.1|261.9|262.1|262|262|261.9|10581
1605260940000|2020-11-13 09:49:00|262||262.1||262.1||262||6739
1605260950000|2020-11-13 09:49:10||262||262||262||262|0
1605260970000|2020-11-13 09:49:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|8160
1605261000000|2020-11-13 09:50:00|262.3|262|262.3|262.2|262.3|262.2|262.3|262|19597
1605261010000|2020-11-13 09:50:10|||||||||1000
1605261100000|2020-11-13 09:51:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|9933
1605261110000|2020-11-13 09:51:50|262.1|262|262.2|262.1|262.2|262.1|262.1|262|11158
1605261120000|2020-11-13 09:52:00|262.3|262.2|262.3|262.1|262.4|262.3|262.3|262.1|8175
1605261130000|2020-11-13 09:52:10||262.2||262.2||262.2||262.2|3491
1605261190000|2020-11-13 09:53:10|||||||||307
1605261210000|2020-11-13 09:53:30|||||||||104
1605261240000|2020-11-13 09:54:00||262.1||262.1||262.1||262.1|3456
1605261250000|2020-11-13 09:54:10|262.2|262|262.2|262.1|262.2|262.1|262.1|262|14750
1605261260000|2020-11-13 09:54:20|262.3||262.2||262.3||262.2||9897
1605261270000|2020-11-13 09:54:30|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|119
1605261280000|2020-11-13 09:54:40|262.1|262|262.1|262|262.1|262|262.1|262|5105
1605261290000|2020-11-13 09:54:50|||||||||4858
1605261300000|2020-11-13 09:55:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|5463
1605261320000|2020-11-13 09:55:20|262.3|262.2|262.3|262.1|262.3|262.2|262.3|262.1|7486
1605261350000|2020-11-13 09:55:50|262.2|262|262.1|262|262.2|262|262|261.9|45173
1605261360000|2020-11-13 09:56:00|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|9210
1605261370000|2020-11-13 09:56:10||262||262.1||262.1||262|0
1605261380000|2020-11-13 09:56:20|262.3||262.3||262.3||262.3||7201
1605261440000|2020-11-13 09:57:20|262.2|262|262.1|262|262.2|262.1|262.1|262|10962
1605261450000|2020-11-13 09:57:30|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262|7239
1605261460000|2020-11-13 09:57:40|262.1|262|262.1|262|262.2|262.1|262.1|262|6423
1605261470000|2020-11-13 09:57:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|7876
1605261490000|2020-11-13 09:58:10|262.1|262|262.2|262|262.2|262.1|262.1|262|10595
1605261510000|2020-11-13 09:58:30|262.1|262.1|262.2|262.1|262.2|262.1|262.1|262|5789
1605261550000|2020-11-13 09:59:10||262||262.1||262.1||262|5544
1605261590000|2020-11-13 09:59:50|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|7282
1605261600000|2020-11-13 10:00:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|18836
1605261620000|2020-11-13 10:00:20|||||||||727
1605261670000|2020-11-13 10:01:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|352
1605261690000|2020-11-13 10:01:30|||||||||6822
1605261700000|2020-11-13 10:01:40|262.3||262.3||262.3||262.3||11014
1605261750000|2020-11-13 10:02:30|262.2||262.2||262.2||262.2||2144
1605261760000|2020-11-13 10:02:40|262.3|262.2|262.3|262.2|262.5|262.3|262.3|262.2|44179
1605261770000|2020-11-13 10:02:50|262.4|262.3|262.4|262.3|262.5|262.4|262.4|262.3|21231
1605261780000|2020-11-13 10:03:00|||||||||1742
1605261790000|2020-11-13 10:03:10|||||||||2109
1605261810000|2020-11-13 10:03:30|262.3|262.2|262.3|262.1|262.4|262.3|262.2|262.1|38785
1605261820000|2020-11-13 10:03:40|262.2||262.3||262.3||262.2||10447
1605261830000|2020-11-13 10:03:50|262.2|262|262.2|262.1|262.3|262.1|262.2|262|23579
1605261840000|2020-11-13 10:04:00|262.3|262.2|262.3|262.2|262.3|262.2|262.2|262.1|6587
1605261850000|2020-11-13 10:04:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|2281
1605261860000|2020-11-13 10:04:20|||||||||250
1605261870000|2020-11-13 10:04:30|262.3|262.2|262.4|262.2|262.4|262.3|262.3|262.2|7027
1605261880000|2020-11-13 10:04:40|262.3||262.3||262.3||262.3||0
1605261890000|2020-11-13 10:04:50|||||||||2047
1605261930000|2020-11-13 10:05:30|262.2|262.1|262.2|262.1|262.3|262.1|262.1|262|10608
1605261950000|2020-11-13 10:05:50|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|15592
1605261960000|2020-11-13 10:06:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|2500
1605261970000|2020-11-13 10:06:10|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262.1|8404
1605261980000|2020-11-13 10:06:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|5054
1605262010000|2020-11-13 10:06:50|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|5527
1605262020000|2020-11-13 10:07:00|262.2|261.9|262.2|262.1|262.3|262.1|262|261.9|109251
1605262030000|2020-11-13 10:07:10|262.1|262|262.2|262.1|262.2|262.1|262.1|262|7635
1605262040000|2020-11-13 10:07:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|15570
1605262050000|2020-11-13 10:07:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|184
1605262080000|2020-11-13 10:08:00|262.5|262.4|262.8|262.6|262.8|262.6|262.5|262.4|27455
1605262090000|2020-11-13 10:08:10|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|2815
1605262100000|2020-11-13 10:08:20|263|262.8|263|262.9|263.1|262.9|263|262.8|22169
1605262110000|2020-11-13 10:08:30|263.1|263|263.2|263|263.2|263|263.1|263|14634
1605262120000|2020-11-13 10:08:40|263.3|263.1|263.3|263.2|263.4|263.2|263.2|263.1|18246
1605262130000|2020-11-13 10:08:50|263.4||263.4||263.4||263.3||7883
1605262140000|2020-11-13 10:09:00|263.3|263.3|263.4|263.3|263.5|263.4|263.3|263.2|49404
1605262160000|2020-11-13 10:09:20|||||||||1
1605262200000|2020-11-13 10:10:00|263.3|263.2|263.5|263.3|263.5|263.4|263.3|263.2|27044
1605262220000|2020-11-13 10:10:20|263.4|263.2|263.4|263.2|263.4|263.2|263.3|263.2|11616
1605262260000|2020-11-13 10:11:00|263.5|263.3|263.5|263.4|263.5|263.4|263.4|263.3|8192
1605262270000|2020-11-13 10:11:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|7718
1605262280000|2020-11-13 10:11:20|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|3424
1605262300000|2020-11-13 10:11:40|||||||||940
1605262330000|2020-11-13 10:12:10|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|7986
1605262360000|2020-11-13 10:12:40||263.1||263.1||263.1||263.1|350
1605262370000|2020-11-13 10:12:50||263||263||263||263|0
1605262440000|2020-11-13 10:14:00|263.2|263.1|263.1|263|263.2|263.1|263.1|263|5776
1605262450000|2020-11-13 10:14:10|||||||||29936
1605262460000|2020-11-13 10:14:20|263.2|263.1|263.1|262.9|263.2|263.1|263.1|262.9|55310
1605262470000|2020-11-13 10:14:30|263.2|263|263.3|263.1|263.3|263.1|263.2|263|28003
1605262480000|2020-11-13 10:14:40||263.2||263.2||263.2||263.2|0
1605262490000|2020-11-13 10:14:50||263.1||263.2||263.2||263.1|290
1605262500000|2020-11-13 10:15:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|6915
1605262510000|2020-11-13 10:15:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|2105
1605262520000|2020-11-13 10:15:20|263.4||263.3||263.4||263.3||0
1605262590000|2020-11-13 10:16:30|263.2|263.1|263.2|263|263.2|263.1|263.2|263|10113
1605262600000|2020-11-13 10:16:40|263.1|263.1|263.2|263.1|263.2|263.1|263.1|263|3291
1605262620000|2020-11-13 10:17:00||263||263.1||263.1||263|3000
1605262630000|2020-11-13 10:17:10|263.3||263.3||263.3||263.3||2864
1605262640000|2020-11-13 10:17:20|263.2|263|263.1|263|263.2|263|263.1|263|1416
1605262650000|2020-11-13 10:17:30|||||||||3967
1605262660000|2020-11-13 10:17:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|3790
1605262690000|2020-11-13 10:18:10|263.3||263.3||263.3||263.3||3029
1605262700000|2020-11-13 10:18:20|263.4|263.2|263.4|263.3|263.5|263.4|263.4|263.2|85496
1605262710000|2020-11-13 10:18:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|579
1605262720000|2020-11-13 10:18:40|263.6|263.5|263.6|263.5|263.6|263.5|263.5|263.4|9752
1605262730000|2020-11-13 10:18:50||263.4||263.5||263.5||263.4|1016
1605262750000|2020-11-13 10:19:10|||||||||4200
1605262760000|2020-11-13 10:19:20|263.5|263.4|263.6|263.5|263.6|263.5|263.5|263.4|28946
1605262770000|2020-11-13 10:19:30|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|896
1605262780000|2020-11-13 10:19:40|263.6|263.5|263.6|263.4|263.6|263.5|263.6|263.4|2500
1605262790000|2020-11-13 10:19:50||263.5||263.5||263.5||263.5|0
1605262800000|2020-11-13 10:20:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2500
1605262850000|2020-11-13 10:20:50|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|2732
1605262900000|2020-11-13 10:21:40|263.4|263.4|263.4|263.3|263.4|263.4|263.4|263.3|17369
1605262910000|2020-11-13 10:21:50|263.3|263.2|263.3|263.2|263.4|263.3|263.3|263.2|12640
1605262920000|2020-11-13 10:22:00|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263.1|5823
1605262960000|2020-11-13 10:22:40|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|8104
1605262970000|2020-11-13 10:22:50|263.2||263.2||263.2||263.2||0
1605262990000|2020-11-13 10:23:10|263.3||263.3||263.3||263.3||2839
1605263010000|2020-11-13 10:23:30|263.2|263.2|263.3|263.2|263.3|263.2|263.2|263.2|3790
1605263040000|2020-11-13 10:24:00|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.2|8066
1605263080000|2020-11-13 10:24:40|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.3|40960
1605263090000|2020-11-13 10:24:50|263.6|263.5|263.3|263.2|263.6|263.5|263.2|263.1|34920
1605263100000|2020-11-13 10:25:00|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|1000
1605263110000|2020-11-13 10:25:10|263.2|263|263.1|263|263.2|263.1|263.1|263|56415
1605263130000|2020-11-13 10:25:30|||||||||1800
1605263140000|2020-11-13 10:25:40|263.2|263.1|263.1|263|263.2|263.1|263.1|263|43115
1605263150000|2020-11-13 10:25:50|263.2|263.1|263.2|263.1|263.2|263.1|263.1|263|10124
1605263160000|2020-11-13 10:26:00|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|5148
1605263170000|2020-11-13 10:26:10||263.2||263.2||263.2||263.2|0
1605263210000|2020-11-13 10:26:50|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|18287
1605263220000|2020-11-13 10:27:00|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|2986
1605263240000|2020-11-13 10:27:20|263.4|263.2|263.3|263.2|263.4|263.2|263.2|263.1|61288
1605263250000|2020-11-13 10:27:30|263.2|263.1|263.2|263.1|263.2|263.1|263.1|263|27334
1605263260000|2020-11-13 10:27:40|263.1|263|263.2|263.1|263.2|263.1|263.1|263|3290
1605263270000|2020-11-13 10:27:50|263.1|263|263.2|263.1|263.2|263.1|263.1|263|7020
1605263330000|2020-11-13 10:28:50|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|1542
1605263360000|2020-11-13 10:29:20|263.2|263.1|263.4|263.3|263.4|263.3|263.2|263.1|36431
1605263370000|2020-11-13 10:29:30|263.3|263.2|263.3|263.2|263.4|263.2|263.2|263.1|10860
1605263380000|2020-11-13 10:29:40|||||||||163
1605263420000|2020-11-13 10:30:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|5448
1605263440000|2020-11-13 10:30:40|263.1|263|263.1|263|263.2|263.1|263.1|263|15479
1605263460000|2020-11-13 10:31:00|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|9267
1605263470000|2020-11-13 10:31:10|263.2||263.3||263.3||263.2||0
1605263490000|2020-11-13 10:31:30|263.2|263|263.3|263.1|263.3|263.1|263.2|263|8705
1605263500000|2020-11-13 10:31:40|263.2||263.3||263.3||263.2||1105
1605263510000|2020-11-13 10:31:50|263.2||263.2||263.2||263.2||0
1605263520000|2020-11-13 10:32:00|263.3||263.3||263.3||263.3||7287
1605263530000|2020-11-13 10:32:10|263.2||263.2||263.2||263.2||0
1605263590000|2020-11-13 10:33:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|9191
1605263610000|2020-11-13 10:33:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|4178
1605263620000|2020-11-13 10:33:40|263.1|263|263.1|263|263.2|263.1|263.1|263|11253
1605263630000|2020-11-13 10:33:50|263|262.9|263.1|263|263.1|263|263|262.9|23090
1605263650000|2020-11-13 10:34:10|263|262.9|263.1|263|263.1|263|263|262.9|4803
1605263670000|2020-11-13 10:34:30|263.2|263.1|263.1|263|263.2|263.1|263.1|263|8619
1605263700000|2020-11-13 10:35:00|263|262.9|263|262.9|263|262.9|263|262.9|17850
1605263710000|2020-11-13 10:35:10|262.9|262.8|263|262.9|263|262.9|262.9|262.8|14398
1605263750000|2020-11-13 10:35:50|||||||||1897
1605263790000|2020-11-13 10:36:30|263.1|263|263.1|263|263.1|263|263.1|263|2970
1605263840000|2020-11-13 10:37:20|||||||||2243
1605263850000|2020-11-13 10:37:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|7467
1605263870000|2020-11-13 10:37:50|||||||||10
1605263920000|2020-11-13 10:38:40|||||||||4089
1605263940000|2020-11-13 10:39:00|||||||||3291
1605263950000|2020-11-13 10:39:10|263.1|263|262.9|262.8|263.1|263|262.9|262.8|14689
1605263960000|2020-11-13 10:39:20|263||263||263||263||4181
1605263970000|2020-11-13 10:39:30||262.9||262.9||262.9||262.9|0
1605263980000|2020-11-13 10:39:40|263.1|263|263.1|263|263.1|263|263.1|263|5620
1605264000000|2020-11-13 10:40:00|263|262.9|263.1|262.9|263.1|262.9|263|262.9|3847
1605264010000|2020-11-13 10:40:10||263||263||263||263|0
1605264030000|2020-11-13 10:40:30|263|262.9|263.1|262.9|263.1|262.9|263|262.9|571
1605264060000|2020-11-13 10:41:00|263||263||263||263||0
1605264070000|2020-11-13 10:41:10|262.9|262.8|263|262.8|263|262.9|262.9|262.8|9527
1605264110000|2020-11-13 10:41:50|262.9||262.9||262.9||262.9||2103
1605264140000|2020-11-13 10:42:20|||||||||2708
1605264180000|2020-11-13 10:43:00||262.7||262.8||262.8||262.7|3903
1605264200000|2020-11-13 10:43:20|||||||||2009
1605264220000|2020-11-13 10:43:40|||||||||6716
1605264230000|2020-11-13 10:43:50|263|262.9|263|262.9|263|262.9|263|262.9|17711
1605264240000|2020-11-13 10:44:00|||||||||600
1605264250000|2020-11-13 10:44:10|||||||||4778
1605264270000|2020-11-13 10:44:30|||||||||3610
1605264300000|2020-11-13 10:45:00|263.1|263|263|262.9|263.1|263|263|262.9|12879
1605264310000|2020-11-13 10:45:10|||||||||2500
1605264340000|2020-11-13 10:45:40|262.9|262.8|263|262.8|263|262.8|262.9|262.8|16205
1605264370000|2020-11-13 10:46:10|262.9|262.9|263|262.8|263|262.9|262.9|262.8|5597
1605264390000|2020-11-13 10:46:30|262.9|262.9|263|262.9|263|262.9|262.9|262.9|3901
1605264400000|2020-11-13 10:46:40|262.9|262.8|262.9|262.7|263|262.8|262.9|262.7|5278
1605264420000|2020-11-13 10:47:00||262.8||262.8||262.8||262.8|0
1605264430000|2020-11-13 10:47:10||262.7||262.8||262.8||262.7|2170
1605264460000|2020-11-13 10:47:40|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|5871
1605264490000|2020-11-13 10:48:10|||||||||1852
1605264520000|2020-11-13 10:48:40|||||||||1459
1605264540000|2020-11-13 10:49:00|263|262.9|263|262.9|263|262.9|263|262.9|11768
1605264580000|2020-11-13 10:49:40|263.1|263|263.1|262.9|263.1|263|263.1|262.9|13330
1605264640000|2020-11-13 10:50:40|263||263||263||263||1934
1605264650000|2020-11-13 10:50:50|||||||||588
1605264670000|2020-11-13 10:51:10|262.9|262.8|263|262.9|263|262.9|262.9|262.8|16570
1605264680000|2020-11-13 10:51:20|||||||||5000
1605264700000|2020-11-13 10:51:40||262.8||262.9||262.9||262.8|5557
1605264710000|2020-11-13 10:51:50|||||||||5000
1605264740000|2020-11-13 10:52:20|263.1|263|263|262.9|263.1|263|263|262.9|15035
1605264750000|2020-11-13 10:52:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|8547
1605264800000|2020-11-13 10:53:20|262.8|262.7|262.8|262.7|262.9|262.7|262.8|262.7|4041
1605264810000|2020-11-13 10:53:30|||||||||6150
1605264820000|2020-11-13 10:53:40|||||||||2132
1605264830000|2020-11-13 10:53:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|11221
1605264840000|2020-11-13 10:54:00|262.8|262.7|262.8|262.7|262.9|262.7|262.8|262.7|6585
1605264850000|2020-11-13 10:54:10|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|2500
1605264870000|2020-11-13 10:54:30|||||||||2000
1605264910000|2020-11-13 10:55:10|||||||||11636
1605264930000|2020-11-13 10:55:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|635
1605264950000|2020-11-13 10:55:50|||||||||15104
1605264990000|2020-11-13 10:56:30|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|8367
1605265000000|2020-11-13 10:56:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|21123
1605265010000|2020-11-13 10:56:50|||||||||2000
1605265040000|2020-11-13 10:57:20|||||||||5138
1605265070000|2020-11-13 10:57:50|||||||||2158
1605265080000|2020-11-13 10:58:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|11466
1605265100000|2020-11-13 10:58:20||262.6||262.7||262.7||262.6|18128
1605265120000|2020-11-13 10:58:40|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|29057
1605265130000|2020-11-13 10:58:50|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|23178
1605265150000|2020-11-13 10:59:10|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|10188
1605265180000|2020-11-13 10:59:40|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|3905
1605265220000|2020-11-13 11:00:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4735
1605265240000|2020-11-13 11:00:40|||||||||180
1605265270000|2020-11-13 11:01:10|||||||||2205
1605265300000|2020-11-13 11:01:40|262.5|262.4|262.6|262.5|262.6|262.5|262.5|262.4|11406
1605265320000|2020-11-13 11:02:00|||||||||29253
1605265350000|2020-11-13 11:02:30|||||||||500
1605265380000|2020-11-13 11:03:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|7873
1605265400000|2020-11-13 11:03:20|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|7146
1605265430000|2020-11-13 11:03:50|262.6|262.4|262.6|262.5|262.6|262.5|262.5|262.4|15718
1605265440000|2020-11-13 11:04:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|1082
1605265450000|2020-11-13 11:04:10|262.4|262.3|262.3|262.2|262.4|262.3|262.3|262.2|7958
1605265460000|2020-11-13 11:04:20|||||||||2429
1605265470000|2020-11-13 11:04:30|||||||||4858
1605265500000|2020-11-13 11:05:00|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|4518
1605265510000|2020-11-13 11:05:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|488
1605265520000|2020-11-13 11:05:20|262.1|262|262.2|262.1|262.2|262.1|262.1|262|2995
1605265560000|2020-11-13 11:06:00||262||262.1||262.1||262|1557
1605265600000|2020-11-13 11:06:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|16255
1605265640000|2020-11-13 11:07:20|||||||||4000
1605265650000|2020-11-13 11:07:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|12155
1605265700000|2020-11-13 11:08:20|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.2|21051
1605265720000|2020-11-13 11:08:40|262.2|262.1|262.2|262|262.2|262.1|262.1|262|10302
1605265730000|2020-11-13 11:08:50|262.1|262.1|262.2|262.1|262.2|262.1|262.1|262|0
1605265740000|2020-11-13 11:09:00|262.1|262|262.1|262|262.1|262|262.1|262|452
1605265750000|2020-11-13 11:09:10|||||||||2299
1605265780000|2020-11-13 11:09:40|262|261.9|262.1|262|262.1|262|262|261.9|9482
1605265790000|2020-11-13 11:09:50|262.2|262.1|262.1|262|262.2|262.1|262.1|262|10773
1605265800000|2020-11-13 11:10:00|262.2|262.1|262.2|262|262.2|262.1|262.2|262|3510
1605265810000|2020-11-13 11:10:10|262.1||262.1||262.1||262.1||1500
1605265870000|2020-11-13 11:11:10|||||||||400
1605265960000|2020-11-13 11:12:40|262|261.9|262.1|261.9|262.1|262|262|261.9|6413
1605265970000|2020-11-13 11:12:50|262|261.8|261.9|261.8|262|261.9|261.9|261.8|14259
1605265980000|2020-11-13 11:13:00|||||||||2429
1605265990000|2020-11-13 11:13:10|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|4831
1605266010000|2020-11-13 11:13:30||261.7||261.7||261.8||261.7|0
1605266020000|2020-11-13 11:13:40|261.8||261.8||261.9||261.8||0
1605266030000|2020-11-13 11:13:50|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|5291
1605266040000|2020-11-13 11:14:00|261.8|261.8|261.8|261.7|261.8|261.8|261.8|261.7|0
1605266080000|2020-11-13 11:14:40|||||||||16562
1605266110000|2020-11-13 11:15:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|307
1605266130000|2020-11-13 11:15:30|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|12606
1605266170000|2020-11-13 11:16:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|10337
1605266180000|2020-11-13 11:16:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|11466
1605266190000|2020-11-13 11:16:30|||||||||2000
1605266200000|2020-11-13 11:16:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|4292
1605266210000|2020-11-13 11:16:50|||||||||1288
1605266230000|2020-11-13 11:17:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|253
1605266240000|2020-11-13 11:17:20|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|6152
1605266250000|2020-11-13 11:17:30|261.4|261.4|261.5|261.3|261.5|261.4|261.4|261.3|10429
1605266260000|2020-11-13 11:17:40|261.4||261.4||261.5||261.4||2116
1605266270000|2020-11-13 11:17:50||261.2||261.2||261.2||261.2|4667
1605266280000|2020-11-13 11:18:00||261.3||261.2||261.3||261.2|0
1605266330000|2020-11-13 11:18:50|261.3||261.3||261.3||261.3||800
1605266340000|2020-11-13 11:19:00|261.4|261.3|261.4|261.3|261.5|261.4|261.4|261.2|33831
1605266350000|2020-11-13 11:19:10|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|5097
1605266360000|2020-11-13 11:19:20|261.5|261.4|261.5|261.4|261.5|261.4|261.4|261.3|23168
1605266380000|2020-11-13 11:19:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|23794
1605266410000|2020-11-13 11:20:10|||||||||307
1605266490000|2020-11-13 11:21:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|5954
1605266560000|2020-11-13 11:22:40|||||||||2216
1605266570000|2020-11-13 11:22:50|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|6397
1605266590000|2020-11-13 11:23:10|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|4705
1605266600000|2020-11-13 11:23:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|8384
1605266610000|2020-11-13 11:23:30|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|0
1605266630000|2020-11-13 11:23:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3756
1605266640000|2020-11-13 11:24:00|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|4972
1605266650000|2020-11-13 11:24:10|261.4||261.4||261.4||261.4||0
1605266690000|2020-11-13 11:24:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|3926
1605266700000|2020-11-13 11:25:00|||||||||250
1605266710000|2020-11-13 11:25:10|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|2867
1605266730000|2020-11-13 11:25:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2438
1605266750000|2020-11-13 11:25:50|||||||||5000
1605266760000|2020-11-13 11:26:00|261.1|261|261.2|261.1|261.2|261.1|261.1|261|821
1605266770000|2020-11-13 11:26:10|||||||||3833
1605266780000|2020-11-13 11:26:20|261.1|261|261.1|261|261.2|261.1|261.1|261|41346
1605266800000|2020-11-13 11:26:40|261|260.9|261|260.9|261|260.9|261|260.9|65436
1605266810000|2020-11-13 11:26:50|||||||||2288
1605266820000|2020-11-13 11:27:00|261.1|261|261.1|261|261.1|261|261.1|261|4914
1605266870000|2020-11-13 11:27:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|24321
1605266880000|2020-11-13 11:28:00|261.1|261|261.2|261.1|261.2|261.1|261.1|261|13701
1605266890000|2020-11-13 11:28:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|4062
1605266900000|2020-11-13 11:28:20|261.4||261.4||261.4||261.4||4882
1605266920000|2020-11-13 11:28:40|261.5|261.3|261.5|261.3|261.5|261.4|261.4|261.3|20954
1605266940000|2020-11-13 11:29:00|||||||||200
1605266960000|2020-11-13 11:29:20|261.4|261.2|261.5|261.4|261.5|261.4|261.3|261.2|43606
1605267000000|2020-11-13 11:30:00|||||||||778
1605267010000|2020-11-13 11:30:10|||||||||200
1605267060000|2020-11-13 11:31:00|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|44820
1605267080000|2020-11-13 11:31:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|3584
1605267100000|2020-11-13 11:31:40|||||||||4235
1605267110000|2020-11-13 11:31:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|3032
1605267150000|2020-11-13 11:32:30|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|3278
1605267230000|2020-11-13 11:33:50|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|51666
1605267250000|2020-11-13 11:34:10|||||||||1058
1605267290000|2020-11-13 11:34:50|||||||||3018
1605267330000|2020-11-13 11:35:30|||||||||5
1605267340000|2020-11-13 11:35:40|||||||||251
1605267350000|2020-11-13 11:35:50|||||||||35
1605267380000|2020-11-13 11:36:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|2979
1605267410000|2020-11-13 11:36:50|||||||||2124
1605267420000|2020-11-13 11:37:00|||||||||2859
1605267430000|2020-11-13 11:37:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|3089
1605267460000|2020-11-13 11:37:40|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|12859
1605267470000|2020-11-13 11:37:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|2500
1605267480000|2020-11-13 11:38:00|261.9|261.8|261.9|261.8|262|261.9|261.9|261.8|33384
1605267500000|2020-11-13 11:38:20|||||||||4500
1605267520000|2020-11-13 11:38:40|262||261.9||262||261.9||0
1605267540000|2020-11-13 11:39:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|17282
1605267550000|2020-11-13 11:39:10|||||||||6721
1605267560000|2020-11-13 11:39:20||261.6||261.6||261.6||261.6|33
1605267600000|2020-11-13 11:40:00|261.7||261.7||261.7||261.7||2338
1605267620000|2020-11-13 11:40:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.6|5483
1605267660000|2020-11-13 11:41:00|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|5127
1605267670000|2020-11-13 11:41:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.6|2122
1605267720000|2020-11-13 11:42:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|15000
1605267730000|2020-11-13 11:42:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|17203
1605267760000|2020-11-13 11:42:40|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|6486
1605267790000|2020-11-13 11:43:10|261.9|261.8|262|261.9|262|261.9|261.9|261.8|20414
1605267810000|2020-11-13 11:43:30|262.1|262|262.1|262|262.1|262|262|261.9|40822
1605267860000|2020-11-13 11:44:20|262|261.9|262.1|262|262.1|262|262|261.9|14717
1605267900000|2020-11-13 11:45:00|262|261.9|262|261.9|262|261.9|262|261.9|1274
1605267960000|2020-11-13 11:46:00|262.1||262||262.1||262||0
1605267970000|2020-11-13 11:46:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|19754
1605267980000|2020-11-13 11:46:20|261.8|261.7|262|261.9|262|261.9|261.8|261.7|17158
1605268000000|2020-11-13 11:46:40|262.1|262|262.1|262|262.1|262|262.1|262|3080
1605268010000|2020-11-13 11:46:50|262|261.9|262|261.9|262|261.9|262|261.9|1678
1605268030000|2020-11-13 11:47:10|261.9|261.8|262|261.9|262|261.9|261.9|261.8|1034
1605268040000|2020-11-13 11:47:20|||||||||4307
1605268050000|2020-11-13 11:47:30|261.9|261.8|262|261.8|262|261.9|261.9|261.8|3820
1605268060000|2020-11-13 11:47:40||261.9||261.9||261.9||261.9|25
1605268070000|2020-11-13 11:47:50||261.8||261.8||261.8||261.8|0
1605268080000|2020-11-13 11:48:00|261.9|261.9|261.9|261.8|261.9|261.9|261.9|261.8|0
1605268090000|2020-11-13 11:48:10|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|11905
1605268100000|2020-11-13 11:48:20|261.8||261.8||261.9||261.8||2500
1605268110000|2020-11-13 11:48:30|||||||||4858
1605268120000|2020-11-13 11:48:40|||||||||4858
1605268130000|2020-11-13 11:48:50|||||||||502
1605268140000|2020-11-13 11:49:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|12761
1605268160000|2020-11-13 11:49:20|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|2888
1605268170000|2020-11-13 11:49:30|261.8|261.8|261.9|261.8|261.9|261.8|261.8|261.7|5000
1605268190000|2020-11-13 11:49:50|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|1810
1605268200000|2020-11-13 11:50:00||261.8||261.8||261.8||261.8|0
1605268240000|2020-11-13 11:50:40|261.8|261.7|261.9|261.7|261.9|261.8|261.8|261.7|5704
1605268250000|2020-11-13 11:50:50|261.8||261.8||261.8||261.8||4858
1605268260000|2020-11-13 11:51:00|||||||||2429
1605268270000|2020-11-13 11:51:10|||||||||4858
1605268280000|2020-11-13 11:51:20|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.7|7467
1605268310000|2020-11-13 11:51:50|||||||||1000
1605268330000|2020-11-13 11:52:10|||||||||1500
1605268360000|2020-11-13 11:52:40|262|261.9|262|261.8|262|261.9|262|261.8|7153
1605268370000|2020-11-13 11:52:50||261.9||261.9||261.9||261.9|0
1605268420000|2020-11-13 11:53:40|||||||||1786
1605268430000|2020-11-13 11:53:50|||||||||3643
1605268460000|2020-11-13 11:54:20|261.9|261.8|261.9|261.8|262|261.8|261.9|261.8|6652
1605268470000|2020-11-13 11:54:30|||||||||10000
1605268480000|2020-11-13 11:54:40|261.8|261.7|261.7|261.6|261.9|261.7|261.7|261.6|3959
1605268490000|2020-11-13 11:54:50|||||||||1769
1605268530000|2020-11-13 11:55:30||261.5||261.6||261.6||261.5|6404
1605268560000|2020-11-13 11:56:00|||||||||2305
1605268580000|2020-11-13 11:56:20|||||||||14
1605268600000|2020-11-13 11:56:40||261.5||261.5||261.5||261.5|5
1605268610000|2020-11-13 11:56:50|261.6||261.6||261.6||261.6||3046
1605268620000|2020-11-13 11:57:00|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|11097
1605268670000|2020-11-13 11:57:50|261.6|261.5|261.6|261.5|261.7|261.6|261.6|261.5|10230
1605268720000|2020-11-13 11:58:40|||||||||1889
1605268740000|2020-11-13 11:59:00||261.4||261.4||261.4||261.4|5370
1605268760000|2020-11-13 11:59:20|261.5|261.3|261.3|261.2|261.6|261.4|261.2|261.1|81875
1605268770000|2020-11-13 11:59:30|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|2500
1605268790000|2020-11-13 11:59:50|||||||||1500
1605268800000|2020-11-13 12:00:00|261.4|261.3|261.4|261.3|261.5|261.4|261.4|261.3|32933
1605268810000|2020-11-13 12:00:10||261.2||261.3||261.3||261.2|7358
1605268820000|2020-11-13 12:00:20|261.1|261|261|260.9|261.2|261.1|260.9|260.8|67845
1605268830000|2020-11-13 12:00:30|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|7101
1605268850000|2020-11-13 12:00:50|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|31103
1605268890000|2020-11-13 12:01:30|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|4432
1605268920000|2020-11-13 12:02:00|261|260.9|260.9|260.8|261|260.9|260.9|260.8|20965
1605268930000|2020-11-13 12:02:10|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|5883
1605268950000|2020-11-13 12:02:30|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|8750
1605268970000|2020-11-13 12:02:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|12541
1605268980000|2020-11-13 12:03:00|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|9261
1605269020000|2020-11-13 12:03:40|||||||||156
1605269030000|2020-11-13 12:03:50|||||||||1
1605269050000|2020-11-13 12:04:10|260.5|260.3|260.2|260.1|260.5|260.4|260.2|260.1|81684
1605269060000|2020-11-13 12:04:20|260.1|260|260|259.9|260.1|260.1|260|259.9|105776
1605269070000|2020-11-13 12:04:30|||||||||6784
1605269080000|2020-11-13 12:04:40|259.9|259.8|260|259.9|260|259.9|259.9|259.8|12855
1605269090000|2020-11-13 12:04:50|260.1|260|260.3|260.2|260.3|260.2|260.1|260|65397
1605269100000|2020-11-13 12:05:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|8340
1605269130000|2020-11-13 12:05:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|17826
1605269150000|2020-11-13 12:05:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|7362
1605269160000|2020-11-13 12:06:00|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|70416
1605269180000|2020-11-13 12:06:20|260.1|260|260|259.9|260.1|260|260|259.9|47001
1605269200000|2020-11-13 12:06:40||259.8||259.9||259.9||259.8|5771
1605269210000|2020-11-13 12:06:50|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|24827
1605269240000|2020-11-13 12:07:20|260|259.9|259.9|259.8|260|259.9|259.9|259.8|26860
1605269260000|2020-11-13 12:07:40|260|259.9|259.9|259.8|260|259.9|259.9|259.8|2462
1605269270000|2020-11-13 12:07:50|259.8|259.6|259.7|259.6|259.8|259.7|259.7|259.6|41418
1605269280000|2020-11-13 12:08:00|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|17731
1605269310000|2020-11-13 12:08:30|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|34945
1605269340000|2020-11-13 12:09:00|259.8|259.7|259.8|259.7|259.8|259.7|259.7|259.6|50655
1605269370000|2020-11-13 12:09:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|11610
1605269380000|2020-11-13 12:09:40|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|43610
1605269390000|2020-11-13 12:09:50|260|259.9|260|259.9|260|259.9|259.9|259.8|52900
1605269400000|2020-11-13 12:10:00|||||||||3907
1605269410000|2020-11-13 12:10:10|||||||||21416
1605269420000|2020-11-13 12:10:20|||||||||2694
1605269440000|2020-11-13 12:10:40|259.9|259.8|259.8|259.7|260|259.9|259.8|259.7|54615
1605269470000|2020-11-13 12:11:10|259.7|259.6|259.7|259.6|259.7|259.6|259.6|259.5|83147
1605269490000|2020-11-13 12:11:30|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|4900
1605269510000|2020-11-13 12:11:50|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|23500
1605269560000|2020-11-13 12:12:40|259.5|259.4|259.5|259.3|259.5|259.4|259.4|259.3|24027
1605269570000|2020-11-13 12:12:50|259.4|259.2|259.4|259.3|259.5|259.3|259.3|259.2|78618
1605269590000|2020-11-13 12:13:10|||||||||22244
1605269610000|2020-11-13 12:13:30|||||||||1
1605269620000|2020-11-13 12:13:40|||||||||1927
1605269670000|2020-11-13 12:14:30|||||||||3251
1605269680000|2020-11-13 12:14:40|259.3|259.2|258.8|258.6|259.3|259.2|258.8|258.6|220342
1605269690000|2020-11-13 12:14:50|258.7|258.7|258.7|258.6|258.8|258.7|258.6|258.5|38395
1605269700000|2020-11-13 12:15:00|258.6|258.5|258.6|258.4|258.7|258.6|258.4|258.2|112570
1605269710000|2020-11-13 12:15:10|258.7|258.5|258.6|258.4|258.8|258.7|258.4|258.3|107980
1605269720000|2020-11-13 12:15:20||258.5||258.5||258.5||258.5|6619
1605269730000|2020-11-13 12:15:30|||||||||1000
1605269740000|2020-11-13 12:15:40|258.7|258.6|258.6|258.5|258.7|258.6|258.6|258.5|14369
1605269750000|2020-11-13 12:15:50|258.5|258.4|258.3|258.1|258.5|258.5|258.3|258.1|48039
1605269760000|2020-11-13 12:16:00|258.2||258.2||258.3||258.2||8889
1605269770000|2020-11-13 12:16:10|258.3|258|258.3|258.2|258.3|258.2|258.2|258|19447
1605269780000|2020-11-13 12:16:20|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|27210
1605269790000|2020-11-13 12:16:30||258.1||258.2||258.2||258.1|3779
1605269810000|2020-11-13 12:16:50|258.4|258.3|258.4|258.2|258.6|258.5|258.3|258.2|113887
1605269820000|2020-11-13 12:17:00|258.5|258.3|258.5|258.4|258.6|258.4|258.5|258.3|17674
1605269830000|2020-11-13 12:17:10|258.4|258.2|258.4|258.2|258.4|258.3|258.3|258.2|55807
1605269840000|2020-11-13 12:17:20|258.3|257.9|258.1|257.9|258.4|258|258|257.9|149145
1605269850000|2020-11-13 12:17:30|258|258|257.9|257.7|258|258|257.8|257.7|46613
1605269860000|2020-11-13 12:17:40|257.8|257.6|257.9|257.8|257.9|257.8|257.7|257.6|20595
1605269870000|2020-11-13 12:17:50|||||||||1350
1605269880000|2020-11-13 12:18:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|12900
1605269890000|2020-11-13 12:18:10|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|9021
1605269900000|2020-11-13 12:18:20|||||||||5000
1605269910000|2020-11-13 12:18:30|257.8|257.7|257.7|257.6|257.8|257.7|257.6|257.5|36757
1605269920000|2020-11-13 12:18:40|257.8|257.7|257.9|257.7|257.9|257.7|257.8|257.7|18091
1605269930000|2020-11-13 12:18:50|257.8|257.6|257.7|257.6|257.9|257.7|257.6|257.5|72735
1605269940000|2020-11-13 12:19:00|||||||||1011
1605269950000|2020-11-13 12:19:10|257.6|257.5|257.5|257.4|257.7|257.5|257.3|257.2|102093
1605269960000|2020-11-13 12:19:20|||||||||7736
1605269980000|2020-11-13 12:19:40|257.6|257.5|257.6|257.4|257.7|257.6|257.5|257.4|63938
1605269990000|2020-11-13 12:19:50|257.5||257.5||257.5||257.5||500
1605270000000|2020-11-13 12:20:00|257.6|257.5|257.8|257.6|257.8|257.6|257.6|257.4|9541
1605270020000|2020-11-13 12:20:20|257.7|257.5|257.4|257.3|257.7|257.5|257.4|257.3|49488
1605270030000|2020-11-13 12:20:30|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.3|12758
1605270040000|2020-11-13 12:20:40|257.6|257.5|257.5|257.4|257.7|257.6|257.5|257.4|44507
1605270050000|2020-11-13 12:20:50|257.4|257.3|257.2|257.1|257.5|257.4|257.2|257.1|33899
1605270060000|2020-11-13 12:21:00|257.1|257|257|256.8|257.2|257|256.9|256.8|83454
1605270070000|2020-11-13 12:21:10|256.9|256.9|256.9|256.8|257|256.9|256.9|256.7|23976
1605270080000|2020-11-13 12:21:20|||||||||950
1605270100000|2020-11-13 12:21:40|256.8|256.7|256.9|256.8|256.9|256.8|256.8|256.7|14956
1605270110000|2020-11-13 12:21:50|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|610
1605270140000|2020-11-13 12:22:20|256.9|256.8|256.9|256.8|257.2|257|256.9|256.8|87696
1605270150000|2020-11-13 12:22:30|257|256.9|256.9|256.8|257|256.9|256.9|256.8|6834
1605270160000|2020-11-13 12:22:40|257|256.9|257.4|257.3|257.4|257.3|257|256.8|24622
1605270170000|2020-11-13 12:22:50|257.5|257.4|257.9|257.8|258|257.8|257.5|257.4|71798
1605270180000|2020-11-13 12:23:00|258||258||258||258||0
1605270200000|2020-11-13 12:23:20|258.1|257.9|258.4|258.3|258.5|258.3|258.1|257.9|10816
1605270210000|2020-11-13 12:23:30|258.5|258.4|258.6|258.5|258.7|258.5|258.5|258.4|11195
1605270220000|2020-11-13 12:23:40|258.7|258.6|259|258.9|259.1|259|258.6|258.5|60863
1605270230000|2020-11-13 12:23:50|258.9|258.8|259|258.9|259|258.9|258.9|258.8|35586
1605270250000|2020-11-13 12:24:10|258.9|258.8|258.7|258.6|258.9|258.8|258.6|258.5|35304
1605270260000|2020-11-13 12:24:20|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|20085
1605270270000|2020-11-13 12:24:30|258.5|258.4|258.8|258.7|258.8|258.7|258.5|258.4|17033
1605270280000|2020-11-13 12:24:40|258.9|258.8|259|258.8|259|258.9|258.9|258.8|17807
1605270290000|2020-11-13 12:24:50|259.1|258.9|259.2|259|259.2|259|259.1|258.9|5306
1605270300000|2020-11-13 12:25:00|259.3|259.1|259.4|259.3|259.4|259.3|259.2|259|24924
1605270310000|2020-11-13 12:25:10|259.3|259.2|259.5|259.2|259.9|259.7|259.1|259|202801
1605270320000|2020-11-13 12:25:20|259.4|259.3|259.4|259.3|259.4|259.3|259.3|259.3|4522
1605270330000|2020-11-13 12:25:30|259.5|259.4|259.7|259.5|259.9|259.7|259.5|259.4|61827
1605270340000|2020-11-13 12:25:40|259.6|259.6|259.7|259.6|259.7|259.6|259.6|259.6|9741
1605270350000|2020-11-13 12:25:50|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|23011
1605270360000|2020-11-13 12:26:00|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|12821
1605270370000|2020-11-13 12:26:10|||||||||4200
1605270390000|2020-11-13 12:26:30|||||||||294
1605270400000|2020-11-13 12:26:40|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|22515
1605270410000|2020-11-13 12:26:50|260|259.8|260|259.9|260.1|259.9|260|259.8|6283
1605270420000|2020-11-13 12:27:00|||||||||887
1605270430000|2020-11-13 12:27:10|260.1|259.8|260.1|260|260.2|260.1|260.1|259.8|52100
1605270440000|2020-11-13 12:27:20|||||||||2000
1605270450000|2020-11-13 12:27:30|||||||||6408
1605270470000|2020-11-13 12:27:50|||||||||5833
1605270520000|2020-11-13 12:28:40|260|259.9|259.9|259.8|260.1|260|259.8|259.7|53691
1605270530000|2020-11-13 12:28:50|260|259.9|260|259.9|260|259.9|260|259.9|0
1605270540000|2020-11-13 12:29:00||259.8||259.9||259.9||259.8|9557
1605270550000|2020-11-13 12:29:10|||||||||1500
1605270560000|2020-11-13 12:29:20|259.9|259.8|259.9|259.7|260|259.8|259.8|259.7|20496
1605270570000|2020-11-13 12:29:30|259.8||259.8||259.8||259.8||6493
1605270600000|2020-11-13 12:30:00|259.7|259.6|259.8|259.6|259.8|259.7|259.6|259.5|40962
1605270610000|2020-11-13 12:30:10|259.7||259.7||259.7||259.7||5003
1605270630000|2020-11-13 12:30:30|259.6|259.5|259.5|259.4|259.6|259.5|259.5|259.4|45756
1605270640000|2020-11-13 12:30:40|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|13660
1605270650000|2020-11-13 12:30:50|||||||||25000
1605270660000|2020-11-13 12:31:00|259.4|259.3|259.4|259.3|259.5|259.4|259.4|259.3|7564
1605270670000|2020-11-13 12:31:10|||||||||783
1605270720000|2020-11-13 12:32:00|259.3|259.2|259.3|259.2|259.3|259.2|259.2|259.1|7903
1605270740000|2020-11-13 12:32:20|||||||||3190
1605270750000|2020-11-13 12:32:30|259.2|259.1|259.4|259.3|259.4|259.3|259.2|259.1|42044
1605270760000|2020-11-13 12:32:40|259.6|259.4|259.6|259.4|259.6|259.4|259.6|259.4|36990
1605270770000|2020-11-13 12:32:50|259.7|259.5|259.7|259.6|259.7|259.6|259.7|259.5|16011
1605270780000|2020-11-13 12:33:00|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|4345
1605270790000|2020-11-13 12:33:10||259.6||259.6||259.6||259.6|4000
1605270800000|2020-11-13 12:33:20|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|1584
1605270830000|2020-11-13 12:33:50|259.5|259.4|259.4|259.3|259.5|259.4|259.4|259.3|12282
1605270840000|2020-11-13 12:34:00|||||||||5
1605270850000|2020-11-13 12:34:10|259.3|259.2|259.4|259.2|259.4|259.2|259.3|259.2|4846
1605270860000|2020-11-13 12:34:20|259.3|259.3|259.4|259.2|259.4|259.3|259.3|259.2|3429
1605270870000|2020-11-13 12:34:30|259.3||259.3||259.3||259.3||0
1605270890000|2020-11-13 12:34:50|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|4302
1605270900000|2020-11-13 12:35:00|259.1|259.1|259.3|259.2|259.3|259.2|258.9|258.8|122657
1605270910000|2020-11-13 12:35:10|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|13673
1605270920000|2020-11-13 12:35:20|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|1476
1605270930000|2020-11-13 12:35:30|259.3|259.2|259.4|259.2|259.4|259.3|259.3|259.2|5931
1605270940000|2020-11-13 12:35:40|259.3|259.3|259.3|259.2|259.4|259.3|259.2|259.1|20477
1605270950000|2020-11-13 12:35:50|259.2|259.1|259.2|259.1|259.3|259.1|259.2|259.1|2500
1605270960000|2020-11-13 12:36:00|||||||||11952
1605270970000|2020-11-13 12:36:10|259.1|259|259.1|259|259.1|259|259.1|259|14583
1605270980000|2020-11-13 12:36:20|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|18308
1605270990000|2020-11-13 12:36:30|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|18828
1605271000000|2020-11-13 12:36:40|259.4|259.3|259.4|259.3|259.5|259.3|259.4|259.3|5670
1605271060000|2020-11-13 12:37:40|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|12795
1605271070000|2020-11-13 12:37:50|259.3|259.2|259.2|259|259.3|259.2|259.1|259|195883
1605271080000|2020-11-13 12:38:00|259.1|258.9|258.8|258.7|259.2|258.9|258.8|258.7|23576
1605271090000|2020-11-13 12:38:10|258.9|258.8|259.3|259|259.3|259|258.9|258.8|19572
1605271100000|2020-11-13 12:38:20|259.2|259.1|259.4|259.2|259.4|259.2|259.2|259.1|2086
1605271110000|2020-11-13 12:38:30|||||||||4111
1605271130000|2020-11-13 12:38:50|259.3||259.4||259.4||259.3||6709
1605271140000|2020-11-13 12:39:00|259.3|259.1|259.2|259.1|259.3|259.2|259.1|259|58695
1605271150000|2020-11-13 12:39:10|259.3|259|259.3|259.2|259.3|259.2|259.3|259|28490
1605271170000|2020-11-13 12:39:30|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|14907
1605271180000|2020-11-13 12:39:40|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|3
1605271200000|2020-11-13 12:40:00|||||||||7362
1605271220000|2020-11-13 12:40:20|259.1|259|259.2|259.1|259.2|259.1|259.1|258.9|42225
1605271240000|2020-11-13 12:40:40|259.3|259.2|259.3|259.2|259.3|259.2|259.2|259.2|14799
1605271260000|2020-11-13 12:41:00|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|6267
1605271280000|2020-11-13 12:41:20|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|3601
1605271290000|2020-11-13 12:41:30|259.2|259.1|259.2|259.1|259.3|259.2|259.2|259.1|12558
1605271320000|2020-11-13 12:42:00|259.1|259|259.2|259.1|259.2|259.1|259.1|259|16985
1605271340000|2020-11-13 12:42:20|259.1|259|259.2|259|259.2|259.1|259.1|259|26658
1605271350000|2020-11-13 12:42:30||259.1||259.1||259.1||259|2764
1605271390000|2020-11-13 12:43:10|||||||||19
1605271410000|2020-11-13 12:43:30|||||||||5000
1605271420000|2020-11-13 12:43:40|259.1|259|259.1|259|259.1|259|259.1|259|8421
1605271430000|2020-11-13 12:43:50|259|258.9|259|258.9|259|258.9|259|258.9|19597
1605271440000|2020-11-13 12:44:00|258.9|258.8|259|258.9|259.1|258.9|258.8|258.7|26114
1605271460000|2020-11-13 12:44:20|258.9|258.8|258.8|258.7|258.9|258.8|258.8|258.7|35732
1605271470000|2020-11-13 12:44:30|258.9|258.8|259.2|259.1|259.2|259.1|258.9|258.8|122751
1605271480000|2020-11-13 12:44:40|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|8159
1605271490000|2020-11-13 12:44:50|259.4|259.3|259.4|259.3|259.5|259.3|259.4|259.3|21678
1605271540000|2020-11-13 12:45:40|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|46557
1605271550000|2020-11-13 12:45:50|259.3|259.2|259.3|259.2|259.3|259.2|259.3|259.2|2950
1605271560000|2020-11-13 12:46:00|259.2|259.1|259.2|259.1|259.3|259.2|259.2|259|25976
1605271570000|2020-11-13 12:46:10|259.1|259|258.9|258.8|259.2|259.1|258.9|258.8|24426
1605271600000|2020-11-13 12:46:40|||||||||30370
1605271610000|2020-11-13 12:46:50|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|17553
1605271620000|2020-11-13 12:47:00|258.8|258.7|259|258.9|259|258.9|258.8|258.7|68295
1605271630000|2020-11-13 12:47:10|||||||||1
1605271640000|2020-11-13 12:47:20|259.1|259|259.1|259|259.1|259|259.1|259|5018
1605271650000|2020-11-13 12:47:30|||||||||400
1605271660000|2020-11-13 12:47:40|||||||||734
1605271710000|2020-11-13 12:48:30|259|258.9|259|258.9|259|258.9|259|258.9|25699
1605271720000|2020-11-13 12:48:40|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|10037
1605271730000|2020-11-13 12:48:50|259|258.9|259|258.9|259|258.9|259|258.9|300
1605271770000|2020-11-13 12:49:30|||||||||1000
1605271800000|2020-11-13 12:50:00|||||||||5429
1605271830000|2020-11-13 12:50:30|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|4312
1605271840000|2020-11-13 12:50:40|||||||||3286
1605271850000|2020-11-13 12:50:50|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|7653
1605271860000|2020-11-13 12:51:00|||||||||5044
1605271880000|2020-11-13 12:51:20|||||||||3867
1605271890000|2020-11-13 12:51:30|||||||||30035
1605271900000|2020-11-13 12:51:40|258.9||258.8||258.9||258.8||5925
1605271910000|2020-11-13 12:51:50|258.9|258.8|259.1|259|259.1|259|258.9|258.8|58056
1605271920000|2020-11-13 12:52:00|259|258.9|259.1|259|259.1|259|259|258.9|5016
1605271930000|2020-11-13 12:52:10|259|258.9|259|258.9|259|258.9|259|258.9|7661
1605271940000|2020-11-13 12:52:20|||||||||2500
1605271960000|2020-11-13 12:52:40|258.9|258.8|259|258.8|259|258.8|258.9|258.8|13248
1605271970000|2020-11-13 12:52:50|258.9|258.9|259|258.9|259|258.9|258.9|258.9|19375
1605271980000|2020-11-13 12:53:00|258.9|258.8|259|258.8|259|258.8|258.9|258.8|2500
1605271990000|2020-11-13 12:53:10|258.9||259||259||258.9||177
1605272000000|2020-11-13 12:53:20|258.9||258.9||258.9||258.9||0
1605272010000|2020-11-13 12:53:30|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|6865
1605272030000|2020-11-13 12:53:50|259|258.9|258.9|258.8|259|258.9|258.9|258.8|29301
1605272040000|2020-11-13 12:54:00|258.8|258.7|258.8|258.7|258.8|258.7|258.6|258.5|99316
1605272050000|2020-11-13 12:54:10|258.7|258.6|258.5|258.4|258.7|258.6|258.4|258.3|84481
1605272060000|2020-11-13 12:54:20|258.6|258.5|258.4|258.3|258.6|258.5|258.3|258.2|104363
1605272070000|2020-11-13 12:54:30|258.3|258.2|258.3|258.2|258.3|258.2|258.1|258|96654
1605272080000|2020-11-13 12:54:40|258.4|258.3|258.5|258.3|258.5|258.3|258.4|258.3|13156
1605272090000|2020-11-13 12:54:50|258.6|258.4|258.6|258.5|258.6|258.5|258.6|258.4|2500
1605272100000|2020-11-13 12:55:00|258.5|258.4|258.4|258.3|258.5|258.4|258.2|258.1|96639
1605272110000|2020-11-13 12:55:10|258.3|258.1|258.7|258.6|258.7|258.6|258.3|258.1|200087
1605272130000|2020-11-13 12:55:30|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|12119
1605272140000|2020-11-13 12:55:40|259|258.8|259.1|259|259.1|259|258.9|258.8|52240
1605272150000|2020-11-13 12:55:50|259.2|259.1|259.2|259.1|259.2|259.1|259.1|259|84992
1605272160000|2020-11-13 12:56:00||259||259.1||259.1||259|24491
1605272180000|2020-11-13 12:56:20|||||||||2386
1605272190000|2020-11-13 12:56:30|||||||||200
1605272210000|2020-11-13 12:56:50|||||||||913
1605272230000|2020-11-13 12:57:10||259||259.1||259.1||259|205434
1605272250000|2020-11-13 12:57:30|||||||||1500
1605272260000|2020-11-13 12:57:40|259.3|259.2|259.4|259.2|259.4|259.3|259.2|259.1|76797
1605272280000|2020-11-13 12:58:00|||||||||1000
1605272300000|2020-11-13 12:58:20|259.3|259.1|259.2|259.1|259.3|259.1|259.2|259.1|9320
1605272340000|2020-11-13 12:59:00||259||259.1||259.1||259|29014
1605272350000|2020-11-13 12:59:10|259.1|259|259.1|259|259.1|259|259|258.9|31653
1605272360000|2020-11-13 12:59:20|||||||||5
1605272370000|2020-11-13 12:59:30|259|258.9|258.9|258.8|259|258.9|258.9|258.8|25374
1605272380000|2020-11-13 12:59:40|259|258.9|258.9|258.7|259|258.9|258.8|258.7|17491
1605272410000|2020-11-13 13:00:10||258.8||258.8||258.8||258.8|3867
1605272420000|2020-11-13 13:00:20|258.7|258.6|258.8|258.7|258.9|258.7|258.7|258.6|47037
1605272430000|2020-11-13 13:00:30|258.7|258.6|258.7|258.6|258.8|258.7|258.7|258.6|15097
1605272440000|2020-11-13 13:00:40|258.6|258.5|258.6|258.5|258.7|258.5|258.6|258.5|4362
1605272450000|2020-11-13 13:00:50|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|18520
1605272460000|2020-11-13 13:01:00|||||||||376
1605272470000|2020-11-13 13:01:10|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|4967
1605272480000|2020-11-13 13:01:20|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|37649
1605272490000|2020-11-13 13:01:30|258.3|258.2|258.4|258.3|258.4|258.3|258.3|258.2|14517
1605272500000|2020-11-13 13:01:40|258.3|258.2|258.4|258.3|258.4|258.3|258.3|258.2|51702
1605272510000|2020-11-13 13:01:50|258.3|258.2|258.2|258.1|258.3|258.2|258.1|258|7634
1605272520000|2020-11-13 13:02:00|258.1|258|258.1|258|258.1|258|258.1|258|14130
1605272530000|2020-11-13 13:02:10|258.2|258.1|258.2|258.1|258.2|258.1|258.1|258|27438
1605272540000|2020-11-13 13:02:20|258|257.9|258.1|258|258.2|258.1|258|257.9|159186
1605272550000|2020-11-13 13:02:30|258|257.9|258|257.9|258.1|258|258|257.9|18951
1605272560000|2020-11-13 13:02:40|258.1|258|258.2|258.1|258.2|258.1|258.1|258|90740
1605272570000|2020-11-13 13:02:50|258.1|258|258|257.9|258.1|258|258|257.9|26819
1605272590000|2020-11-13 13:03:10|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|7395
1605272600000|2020-11-13 13:03:20|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|7756
1605272610000|2020-11-13 13:03:30|257.6|257.5|257.5|257.4|257.6|257.5|257.4|257.3|27730
1605272620000|2020-11-13 13:03:40||257.3||257.4||257.4||257.3|0
1605272630000|2020-11-13 13:03:50|257.4|257.3|257.3|257.2|257.5|257.4|257.3|257.2|87373
1605272640000|2020-11-13 13:04:00|257.2|257.1|257.2|257.1|257.3|257.2|257|256.9|122409
1605272650000|2020-11-13 13:04:10|257.3|257.2|257.3|257.2|257.3|257.2|257.2|257.2|11135
1605272660000|2020-11-13 13:04:20|257.2|257.1|257.6|257.5|257.7|257.5|257.2|257|62705
1605272670000|2020-11-13 13:04:30|257.5|257.4|257.5|257.4|257.5|257.4|257.4|257.2|94518
1605272680000|2020-11-13 13:04:40|257.4|257.3|257.7|257.6|257.8|257.7|257.4|257.3|262060
1605272690000|2020-11-13 13:04:50|257.8|257.7|257.7|257.6|257.8|257.7|257.6|257.5|62313
1605272700000|2020-11-13 13:05:00|257.8|257.7|257.9|257.7|257.9|257.7|257.7|257.7|2500
1605272710000|2020-11-13 13:05:10|258|257.8|257.9|257.8|258|257.9|257.8|257.5|88868
1605272720000|2020-11-13 13:05:20||257.7||257.7||257.7||257.7|939
1605272730000|2020-11-13 13:05:30|257.8|257.8|257.8|257.7|257.9|257.8|257.7|257.6|23499
1605272740000|2020-11-13 13:05:40|257.9|257.8|257.8|257.7|257.9|257.8|257.7|257.6|13887
1605272750000|2020-11-13 13:05:50|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|18634
1605272810000|2020-11-13 13:06:50|257.8|257.7|257.7|257.6|257.9|257.8|257.7|257.6|22931
1605272820000|2020-11-13 13:07:00|257.6|257.5|257.7|257.6|257.7|257.6|257.6|257.5|11963
1605272830000|2020-11-13 13:07:10|257.6|257.5|257.6|257.5|257.7|257.6|257.6|257.4|18961
1605272840000|2020-11-13 13:07:20|257.5|257.4|257.4|257.3|257.5|257.4|257.3|257.2|31559
1605272850000|2020-11-13 13:07:30||257.2||257.2||257.2||257.2|926
1605272860000|2020-11-13 13:07:40|257.3|257.1|257.3|257.2|257.3|257.2|257.2|257.1|25306
1605272870000|2020-11-13 13:07:50|257.2|257.1|257.3|257.2|257.3|257.2|257.2|257.1|29331
1605272880000|2020-11-13 13:08:00|257.2|257.1|257.2|257|257.2|257.1|257.1|257|11677
1605272890000|2020-11-13 13:08:10||257.1||257.1||257.1||257.1|0
1605272900000|2020-11-13 13:08:20|257.1|257|257.1|257|257.1|257|257.1|257|11544
1605272910000|2020-11-13 13:08:30|257|256.9|257|256.9|257.1|256.9|256.9|256.8|31015
1605272920000|2020-11-13 13:08:40|256.9|256.8|256.9|256.8|257|256.8|256.9|256.8|8419
1605272930000|2020-11-13 13:08:50|256.8|256.7|256.9|256.8|256.9|256.8|256.8|256.7|2607
1605272940000|2020-11-13 13:09:00|||||||||200
1605272950000|2020-11-13 13:09:10|256.8|256.7|256.8|256.7|256.9|256.7|256.7|256.6|9902
1605272960000|2020-11-13 13:09:20|||||||||5429
1605272970000|2020-11-13 13:09:30|256.7|256.6|256.7|256.6|256.7|256.6|256.6|256.5|22951
1605272980000|2020-11-13 13:09:40|256.8|256.7|256.8|256.7|256.8|256.7|256.7|256.6|31177
1605272990000|2020-11-13 13:09:50|256.9|256.8|257|256.9|257|256.9|256.9|256.8|26315
1605273000000|2020-11-13 13:10:00|257.1|257|257.1|257|257.1|257|257|256.9|5790
1605273020000|2020-11-13 13:10:20|257|256.9|256.9|256.8|257|256.9|256.9|256.8|15660
1605273030000|2020-11-13 13:10:30|||||||||1109
1605273040000|2020-11-13 13:10:40||256.7||256.8||256.8||256.7|729
1605273050000|2020-11-13 13:10:50|256.8|256.7|257.1|256.9|257.1|256.9|256.8|256.7|77686
1605273060000|2020-11-13 13:11:00|257|257|257.2|257.1|257.2|257.1|257|257|44257
1605273070000|2020-11-13 13:11:10|257.4|257.2|257.3|257.2|257.4|257.3|257.3|257.2|14380
1605273080000|2020-11-13 13:11:20|257.2|257.1|257.4|257.2|257.4|257.3|257.2|257.1|135779
1605273090000|2020-11-13 13:11:30|257.3|257.1|257.5|257.4|257.5|257.4|257.2|257.1|45510
1605273100000|2020-11-13 13:11:40|257.6|257.5|257.8|257.7|257.8|257.7|257.6|257.5|52163
1605273110000|2020-11-13 13:11:50|257.9|257.8|258.2|258.1|258.2|258.1|257.9|257.8|33927
1605273120000|2020-11-13 13:12:00|258.3|258.2|258.3|258.1|258.4|258.2|258.1|258|93000
1605273130000|2020-11-13 13:12:10|258.4|258.2|258.4|258.2|258.4|258.2|258.4|258.2|6835
1605273140000|2020-11-13 13:12:20|258.3|258.1|258.2|258|258.3|258.1|258.2|258|15478
1605273150000|2020-11-13 13:12:30||258.1||258||258.1||258|5
1605273160000|2020-11-13 13:12:40|258.1|257.9|257.9|257.7|258.1|257.9|257.8|257.7|11557
1605273170000|2020-11-13 13:12:50||257.8||257.8||257.8||257.7|10702
1605273180000|2020-11-13 13:13:00|258|257.9|258|257.9|258|257.9|258|257.8|4273
1605273190000|2020-11-13 13:13:10|||||||||25400
1605273200000|2020-11-13 13:13:20|257.9|257.8|258|257.8|258|257.8|257.9|257.8|6231
1605273210000|2020-11-13 13:13:30|257.9|257.9|257.9|257.8|257.9|257.9|257.9|257.7|0
1605273220000|2020-11-13 13:13:40|||||||||1424
1605273230000|2020-11-13 13:13:50|||||||||2210
1605273240000|2020-11-13 13:14:00|257.8|257.7|257.8|257.7|257.8|257.7|257.7|257.6|21082
1605273260000|2020-11-13 13:14:20|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|5904
1605273280000|2020-11-13 13:14:40|257.6|257.5|257.4|257.3|257.6|257.5|257.4|257.3|48159
1605273290000|2020-11-13 13:14:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|8596
1605273300000|2020-11-13 13:15:00||257.3||257.4||257.4||257.3|0
1605273310000|2020-11-13 13:15:10|257.4|257.3|257.4|257.2|257.5|257.4|257.4|257.2|14347
1605273320000|2020-11-13 13:15:20|257.3|257.1|257.3|257.1|257.3|257.1|257.3|257.1|8318
1605273330000|2020-11-13 13:15:30||257.2||257.1||257.2||257.1|5342
1605273340000|2020-11-13 13:15:40|257.4|257.2|257.6|257.5|257.7|257.5|257.4|257.2|284545
1605273350000|2020-11-13 13:15:50|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|7405
1605273360000|2020-11-13 13:16:00||257.4||257.4||257.4||257.4|7545
1605273400000|2020-11-13 13:16:40||257.5||257.4||257.5||257.4|653
1605273410000|2020-11-13 13:16:50|||||||||3500
1605273420000|2020-11-13 13:17:00|257.5|257.3|257.4|257.3|257.5|257.3|257.3|257.2|32294
1605273440000|2020-11-13 13:17:20||257.2||257.2||257.2||257.2|865
1605273470000|2020-11-13 13:17:50|257.5|257.3|257.5|257.4|257.5|257.4|257.5|257.3|21247
1605273480000|2020-11-13 13:18:00|||||||||13512
1605273530000|2020-11-13 13:18:50|257.4|257.3|257.3|257.2|257.4|257.3|257.2|257.1|42119
1605273540000|2020-11-13 13:19:00|257.2|257.1|257.5|257.3|257.5|257.4|257.2|257.1|67598
1605273560000|2020-11-13 13:19:20|257.4||257.4||257.4||257.4||0
1605273570000|2020-11-13 13:19:30|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|20256
1605273580000|2020-11-13 13:19:40|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.3|15104
1605273590000|2020-11-13 13:19:50|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|2
1605273600000|2020-11-13 13:20:00|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|45295
1605273610000|2020-11-13 13:20:10|||||||||1350
1605273620000|2020-11-13 13:20:20|||||||||3000
1605273640000|2020-11-13 13:20:40|||||||||3500
1605273650000|2020-11-13 13:20:50|||||||||33145
1605273660000|2020-11-13 13:21:00|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.1|76800
1605273670000|2020-11-13 13:21:10|257.3|257.2|257.3|257.1|257.4|257.2|257.3|257.1|59778
1605273680000|2020-11-13 13:21:20|||||||||4000
1605273700000|2020-11-13 13:21:40|257.2|257|257.3|257.2|257.3|257.2|257.1|257|26922
1605273720000|2020-11-13 13:22:00|||||||||1000
1605273740000|2020-11-13 13:22:20|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|21944
1605273750000|2020-11-13 13:22:30|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|54562
1605273760000|2020-11-13 13:22:40|257.2|257.1|257.2|257|257.2|257.1|257.2|257|8253
1605273790000|2020-11-13 13:23:10|257.1|256.9|257|256.8|257.1|256.9|257|256.8|39440
1605273800000|2020-11-13 13:23:20|256.9|256.7|256.9|256.8|256.9|256.8|256.8|256.7|18452
1605273810000|2020-11-13 13:23:30|256.8|256.7|256.9|256.8|256.9|256.8|256.8|256.7|17315
1605273840000|2020-11-13 13:24:00|256.8|256.7|256.8|256.7|256.9|256.8|256.7|256.6|20159
1605273850000|2020-11-13 13:24:10||256.6||256.6||256.6||256.6|492
1605273860000|2020-11-13 13:24:20|256.9|256.7|257|256.9|257|256.9|256.9|256.7|27823
1605273870000|2020-11-13 13:24:30|257.1|257|257|256.9|257.2|257.1|257|256.9|13417
1605273880000|2020-11-13 13:24:40|256.9|256.8|256.9|256.8|257|256.9|256.9|256.8|3315
1605273890000|2020-11-13 13:24:50|257|256.9|257|256.9|257|256.9|257|256.9|5480
1605273900000|2020-11-13 13:25:00|||||||||25114
1605273910000|2020-11-13 13:25:10|256.9|256.8|256.9|256.8|257|256.8|256.9|256.8|2286
1605273920000|2020-11-13 13:25:20|257|256.9|257.3|257.2|257.4|257.3|257|256.8|147487
1605273940000|2020-11-13 13:25:40|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|14671
1605273950000|2020-11-13 13:25:50|257.5|257.4|257.5|257.4|257.5|257.4|257.4|257.3|15242
1605273960000|2020-11-13 13:26:00|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.2|21593
1605273970000|2020-11-13 13:26:10|257.3|257.2|257.2|257.1|257.3|257.2|257.2|257.1|13479
1605273980000|2020-11-13 13:26:20|||||||||3553
1605273990000|2020-11-13 13:26:30|257.1|257|257|256.8|257.1|257|256.9|256.8|23242
1605274020000|2020-11-13 13:27:00|256.9|256.9|256.3|256.2|257|256.9|256.3|256.2|113563
1605274030000|2020-11-13 13:27:10|256.2|255.9|256.1|255.9|256.3|256.2|256.1|255.9|64734
1605274040000|2020-11-13 13:27:20|256|255.5|256.3|256.2|256.3|256.2|255.8|255.5|116085
1605274050000|2020-11-13 13:27:30|256.4|256.1|256.4|256.3|256.5|256.3|256.4|256.1|7300
1605274060000|2020-11-13 13:27:40|256.3|256.2|256.2|256.1|256.4|256.3|256.2|256.1|47937
1605274070000|2020-11-13 13:27:50|256.1|256|256.2|256|256.2|256.1|256.1|255.9|67564
1605274080000|2020-11-13 13:28:00|256.1||256.1||256.1||256.1||0
1605274100000|2020-11-13 13:28:20|256|255.9|256|255.9|256|255.9|256|255.9|920
1605274120000|2020-11-13 13:28:40|||||||||11996
1605274130000|2020-11-13 13:28:50|256.1|256|256.2|256|256.4|256.2|256.1|256|89664
1605274140000|2020-11-13 13:29:00|256.3|256.2|256.6|256.4|256.6|256.4|256.3|256.2|13488
1605274170000|2020-11-13 13:29:30|256.7|256.5|256.6|256.4|256.7|256.6|256.5|256.4|17882
1605274180000|2020-11-13 13:29:40||256.5||256.4||256.5||256.4|8203
1605274190000|2020-11-13 13:29:50|256.7|256.5|256.9|256.7|257|256.7|256.7|256.5|7911
1605274200000|2020-11-13 13:30:00|256.7|256.6|256.6|256.5|256.7|256.6|256.6|256.5|94748
1605274210000|2020-11-13 13:30:10|256.7|256.4|256.5|256.4|256.7|256.5|256.5|256.4|61019
1605274220000|2020-11-13 13:30:20|256.6|256.5|256.6|256.4|256.6|256.5|256.5|256.4|6779
1605274230000|2020-11-13 13:30:30||256.5||256.5||256.5||256.4|1832
1605274240000|2020-11-13 13:30:40|256.5|256.4|256.5|256.4|256.5|256.4|256.4|256.3|10649
1605274260000|2020-11-13 13:31:00|256.4|256.3|256|255.9|256.5|256.4|256|255.8|53683
1605274270000|2020-11-13 13:31:10|||||||||18359
1605274280000|2020-11-13 13:31:20|256.1|256|256.2|256.1|256.2|256.1|256.1|256|36616
1605274290000|2020-11-13 13:31:30||256||256||256.1||256|6719
1605274300000|2020-11-13 13:31:40|256.1|256.1|256.2|256.1|256.3|256.2|256.1|256.1|5551
1605274330000|2020-11-13 13:32:10|256.1|256|255.9|255.8|256.2|256.1|255.9|255.8|19581
1605274340000|2020-11-13 13:32:20|256|255.9|256|255.9|256.1|255.9|255.9|255.8|26381
1605274350000|2020-11-13 13:32:30|255.9|255.8|256|255.8|256|255.9|255.9|255.8|4900
1605274360000|2020-11-13 13:32:40||255.9||255.8||255.9||255.8|75
1605274370000|2020-11-13 13:32:50||255.9||255.9||255.9||255.8|1313
1605274380000|2020-11-13 13:33:00|256.1|255.8|256.2|256.1|256.2|256.1|256.1|255.8|23586
1605274390000|2020-11-13 13:33:10|256.3|256.2|256.2|256.1|256.4|256.3|256.2|256.1|41118
1605274400000|2020-11-13 13:33:20|256.4|256.2|256.3|256.2|256.4|256.2|256.2|256.1|3868
1605274420000|2020-11-13 13:33:40||256.1||256.1||256.1||256.1|2351
1605274440000|2020-11-13 13:34:00|256.4|256.2|256.4|256.3|256.4|256.3|256.3|256.2|14160
1605274450000|2020-11-13 13:34:10|256.5|256.4|256.5|256.4|256.5|256.4|256.5|256.4|23443
1605274460000|2020-11-13 13:34:20|256.6|256.6|256.7|256.6|256.7|256.6|256.6|256.5|16756
1605274490000|2020-11-13 13:34:50|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|8080
1605274500000|2020-11-13 13:35:00|256.7|256.6|256.8|256.7|256.8|256.7|256.7|256.6|30050
1605274520000|2020-11-13 13:35:20|256.9|256.8|257|256.9|257|256.9|256.9|256.8|26649
1605274540000|2020-11-13 13:35:40|257.1|257|256.9|256.7|257.1|257|256.9|256.7|40801
1605274550000|2020-11-13 13:35:50||256.8||256.8||256.8||256.8|0
1605274560000|2020-11-13 13:36:00||256.7||256.7||256.7||256.7|515
1605274580000|2020-11-13 13:36:20|256.8|256.6|256.5|256.4|256.8|256.6|256.5|256.4|45182
1605274610000|2020-11-13 13:36:50|256.4|256.2|256.4|256.2|256.4|256.3|256.4|256.2|14409
1605274630000|2020-11-13 13:37:10|256.3|256.1|256.3|256.2|256.3|256.2|256.2|256.1|10860
1605274650000|2020-11-13 13:37:30|256.2|256.1|256.3|256.2|256.3|256.2|256.2|256.1|22256
1605274660000|2020-11-13 13:37:40|256.2|256.1|256.2|256|256.2|256.1|256.2|256|3000
1605274670000|2020-11-13 13:37:50||256.1||256.1||256.1||256.1|6250
1605274680000|2020-11-13 13:38:00|256.1|256|256.1|256|256.1|256|256.1|256|609
1605274690000|2020-11-13 13:38:10|256.2|256.1|256.4|256.2|256.4|256.2|256.2|256.1|29729
1605274740000|2020-11-13 13:39:00|256.3|256.1|256.1|256|256.3|256.1|256.1|256|28089
1605274750000|2020-11-13 13:39:10|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|14685
1605274760000|2020-11-13 13:39:20|256.3|256.2|256.3|256.1|256.3|256.2|256.2|256.1|19419
1605274770000|2020-11-13 13:39:30|256.2||256.2||256.2||256.2||11243
1605274780000|2020-11-13 13:39:40||256||256.1||256.1||256|3305
1605274790000|2020-11-13 13:39:50|256.1|256|256.1|256|256.1|256|256.1|256|30667
1605274800000|2020-11-13 13:40:00|||||||||12274
1605274820000|2020-11-13 13:40:20|256|255.9|255.9|255.8|256|255.9|255.8|255.7|113504
1605274830000|2020-11-13 13:40:30|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|6761
1605274840000|2020-11-13 13:40:40|255.7|255.6|255.8|255.7|255.8|255.7|255.7|255.6|11298
1605274850000|2020-11-13 13:40:50|255.7|255.6|255.8|255.7|255.8|255.7|255.7|255.6|5000
1605274870000|2020-11-13 13:41:10||255.6||255.6||255.7||255.6|2273
1605274880000|2020-11-13 13:41:20||255.7||255.7||255.7||255.6|0
1605274890000|2020-11-13 13:41:30|255.7|255.6|255.6|255.5|255.7|255.6|255.6|255.5|20550
1605274910000|2020-11-13 13:41:50|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|3686
1605274920000|2020-11-13 13:42:00|||||||||2410
1605274930000|2020-11-13 13:42:10|255.4|255.2|255.9|255.7|255.9|255.8|255.4|255.2|57788
1605274950000|2020-11-13 13:42:30|256|255.8|255.9|255.7|256|255.9|255.9|255.7|6408
1605274960000|2020-11-13 13:42:40|256|255.8|256.2|256.1|256.2|256.1|256|255.8|19769
1605274970000|2020-11-13 13:42:50|256.3|256|256.3|256.2|256.3|256.2|256.2|256|18703
1605274980000|2020-11-13 13:43:00|256.4|256.3|256.4|256.2|256.4|256.3|256.4|256.2|8813
1605274990000|2020-11-13 13:43:10|256.5|256.3|256.4|256.3|256.5|256.4|256.3|256.1|42410
1605275000000|2020-11-13 13:43:20|256.5||256.5||256.5||256.5||9148
1605275010000|2020-11-13 13:43:30|256.6|256.4|256.5|256.3|256.7|256.5|256.4|256.3|14322
1605275020000|2020-11-13 13:43:40|256.4|255.9|256.4|256.2|256.4|256.2|256.2|255.9|132209
1605275050000|2020-11-13 13:44:10|256.5|256.3|256.6|256.5|256.6|256.5|256.5|256.3|53350
1605275060000|2020-11-13 13:44:20|256.7|256.6|256.8|256.7|256.8|256.7|256.7|256.6|5984
1605275070000|2020-11-13 13:44:30|256.7|256.6|256.8|256.6|256.8|256.7|256.7|256.6|2500
1605275080000|2020-11-13 13:44:40|256.7|256.7|256.9|256.7|256.9|256.8|256.7|256.6|23681
1605275100000|2020-11-13 13:45:00|257|256.8|257|256.9|257|256.9|257|256.8|6837
1605275110000|2020-11-13 13:45:10|256.9|256.8|257|256.9|257|256.9|256.9|256.8|25598
1605275130000|2020-11-13 13:45:30|257.1|257|257.1|256.9|257.1|257|257|256.9|7174
1605275140000|2020-11-13 13:45:40|257||257.1||257.1||257||3893
1605275150000|2020-11-13 13:45:50|257|257|257|256.9|257.1|257|257|256.9|8177
1605275160000|2020-11-13 13:46:00|257.1|257|257.3|257.2|257.4|257.2|257.1|256.9|17520
1605275170000|2020-11-13 13:46:10||257.1||257.1||257.1||257.1|7
1605275180000|2020-11-13 13:46:20|257.2||257.2||257.2||257.2||6490
1605275230000|2020-11-13 13:47:10|257.1|257|257.1|257|257.1|257|257.1|256.9|13300
1605275260000|2020-11-13 13:47:40|257|256.9|257|256.9|257|256.9|256.9|256.8|38810
1605275270000|2020-11-13 13:47:50|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|0
1605275280000|2020-11-13 13:48:00|257|256.9|257.1|257|257.1|257|257|256.9|23161
1605275290000|2020-11-13 13:48:10|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|19294
1605275300000|2020-11-13 13:48:20|257.3|257|257.4|257.3|257.4|257.3|257.2|257|8135
1605275310000|2020-11-13 13:48:30|257.3|257.2|257.3|257.2|257.4|257.2|257.3|257.2|12165
1605275330000|2020-11-13 13:48:50|257.2|257.1|257.3|257.1|257.3|257.2|257.2|257.1|24201
1605275340000|2020-11-13 13:49:00|257.2|257|257.2|257|257.2|257|257.1|257|2732
1605275350000|2020-11-13 13:49:10|257.1|257.1|257.1|257|257.2|257.1|257.1|257|5300
1605275370000|2020-11-13 13:49:30|257.2|257.1|257.2|257.1|257.3|257.2|257.2|257.1|15675
1605275380000|2020-11-13 13:49:40|257.3|257.2|257.3|257.2|257.3|257.2|257.2|257.2|5603
1605275390000|2020-11-13 13:49:50|257.2|257.1|257.3|257.2|257.3|257.2|257.2|257.1|9946
1605275400000|2020-11-13 13:50:00|257.4|257.3|257.4|257.2|257.4|257.3|257.4|257.2|15984
1605275430000|2020-11-13 13:50:30|257.5|257.3|257.5|257.4|257.7|257.6|257.5|257.3|51549
1605275440000|2020-11-13 13:50:40|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|2320
1605275450000|2020-11-13 13:50:50||257.4||257.4||257.4||257.4|0
1605275470000|2020-11-13 13:51:10|257.5|257.5|257.6|257.5|257.6|257.5|257.5|257.5|6116
1605275480000|2020-11-13 13:51:20|257.5|257.4|257.6|257.4|257.6|257.4|257.5|257.4|35644
1605275500000|2020-11-13 13:51:40|257.5|257.3|257.5|257.4|257.5|257.4|257.3|257.2|30043
1605275520000|2020-11-13 13:52:00|257.6|257.5|257.7|257.5|257.7|257.6|257.6|257.5|20893
1605275600000|2020-11-13 13:53:20|257.6|257.6|257.5|257.4|257.6|257.6|257.5|257.4|18680
1605275610000|2020-11-13 13:53:30|257.4|257.2|257.4|257.3|257.4|257.3|257.4|257.2|14088
1605275620000|2020-11-13 13:53:40|257.5|257.4|257.5|257.3|257.5|257.4|257.4|257.3|28304
1605275640000|2020-11-13 13:54:00|257.6|257.4|257.4|257.3|257.7|257.5|257.4|257.3|16027
1605275650000|2020-11-13 13:54:10|257.3|257.2|257.3|257.2|257.4|257.2|257.3|257.2|10091
1605275660000|2020-11-13 13:54:20|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|72202
1605275670000|2020-11-13 13:54:30|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|13641
1605275680000|2020-11-13 13:54:40||257.4||257.4||257.4||257.4|0
1605275720000|2020-11-13 13:55:20|257.5|257.3|257.4|257.2|257.5|257.3|257.2|257.1|29779
1605275770000|2020-11-13 13:56:10|257.3||257.4||257.4||257.3||1941
1605275780000|2020-11-13 13:56:20|257.3|257.1|257.3|257.1|257.3|257.2|257.2|257.1|17890
1605275790000|2020-11-13 13:56:30||257.2||257.2||257.2||257.2|0
1605275810000|2020-11-13 13:56:50|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|14789
1605275820000|2020-11-13 13:57:00|257.1|257|257.1|257|257.1|257|257.1|257|11977
1605275840000|2020-11-13 13:57:20|||||||||1305
1605275860000|2020-11-13 13:57:40|||||||||7500
1605275880000|2020-11-13 13:58:00|257.2|257.1|257.2|257|257.2|257.1|257.1|257|40049
1605275890000|2020-11-13 13:58:10|257.1|257.1|257.2|257.1|257.2|257.1|257.1|257.1|11257
1605275900000|2020-11-13 13:58:20|257.1|257|257|256.9|257.1|257|257|256.9|40606
1605275910000|2020-11-13 13:58:30|256.9|256.8|256.9|256.7|256.9|256.8|256.9|256.7|4649
1605275930000|2020-11-13 13:58:50|256.8|256.6|256.7|256.6|256.8|256.7|256.7|256.6|14567
1605275940000|2020-11-13 13:59:00|256.6|256.5|256.6|256.5|256.6|256.5|256.5|256.4|8902
1605275950000|2020-11-13 13:59:10|256.5|256.4|256.5|256.4|256.6|256.5|256.5|256.3|10187
1605275960000|2020-11-13 13:59:20||256.3||256.4||256.4||256.3|920
1605276010000|2020-11-13 14:00:10|||||||||693
1605276030000|2020-11-13 14:00:30|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.3|12165
1605276040000|2020-11-13 14:00:40|||||||||2901
1605276060000|2020-11-13 14:01:00|256.3|256.2|256.3|256.2|256.4|256.3|256.3|256.2|11156
1605276070000|2020-11-13 14:01:10|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256|5013
1605276080000|2020-11-13 14:01:20|||||||||500
1605276090000|2020-11-13 14:01:30|256.1|256|256|255.9|256.1|256|256|255.8|14647
1605276100000|2020-11-13 14:01:40|255.9|255.8|256.2|256|256.2|256.1|255.9|255.7|44821
1605276110000|2020-11-13 14:01:50||256.1||256||256.1||256|1624
1605276120000|2020-11-13 14:02:00|256.1||256.1||256.1||256.1||5258
1605276130000|2020-11-13 14:02:10|256|255.9|256|255.9|256|255.9|256|255.9|3199
1605276140000|2020-11-13 14:02:20|255.9|255.8|255.9|255.7|256|255.8|255.9|255.7|103
1605276150000|2020-11-13 14:02:30||255.8||255.8||255.8||255.7|0
1605276160000|2020-11-13 14:02:40||255.7||255.7||255.7||255.7|0
1605276170000|2020-11-13 14:02:50|256|255.8|256.2|256|256.2|256.1|255.9|255.8|62255
1605276180000|2020-11-13 14:03:00||256.1||256.1||256.1||256.1|0
1605276190000|2020-11-13 14:03:10||256||256||256||256|3
1605276210000|2020-11-13 14:03:30|256.1|255.9|256.1|256|256.1|256|256|255.9|5000
1605276220000|2020-11-13 14:03:40|256|255.9|256.1|256|256.1|256|256|255.9|20380
1605276230000|2020-11-13 14:03:50|256|255.9|256.1|255.9|256.1|256|256|255.9|5217
1605276250000|2020-11-13 14:04:10|256|256|256.1|256|256.1|256|256|256|643
1605276260000|2020-11-13 14:04:20|256|255.9|256|255.9|256|255.9|256|255.9|4128
1605276270000|2020-11-13 14:04:30|||||||||2375
1605276290000|2020-11-13 14:04:50|256.1|256|256.1|256|256.1|256|256.1|256|20829
1605276300000|2020-11-13 14:05:00|256|255.9|256|255.9|256.1|255.9|256|255.9|9320
1605276310000|2020-11-13 14:05:10|||||||||13
1605276340000|2020-11-13 14:05:40|255.9|255.8|255.8|255.7|255.9|255.8|255.8|255.7|13082
1605276350000|2020-11-13 14:05:50|255.7|255.6|256.1|256|256.1|256|255.7|255.6|48707
1605276360000|2020-11-13 14:06:00|256.2|256.1|256.3|256.2|256.3|256.2|256.1|256|30670
1605276370000|2020-11-13 14:06:10|256.4|256.3|256.5|256.3|256.5|256.4|256.3|256.2|62498
1605276380000|2020-11-13 14:06:20|256.6|256.4|256.6|256.5|256.6|256.5|256.5|256.4|3974
1605276390000|2020-11-13 14:06:30|256.7|256.6|256.9|256.7|256.9|256.7|256.7|256.6|17851
1605276400000|2020-11-13 14:06:40|256.8|256.8|256.9|256.8|257|256.8|256.8|256.6|36673
1605276410000|2020-11-13 14:06:50|257|256.9|257.2|257|257.2|257.1|256.9|256.9|20144
1605276420000|2020-11-13 14:07:00|257.3|257.1|257.2|257|257.3|257.1|257.1|257|30282
1605276430000|2020-11-13 14:07:10|257.1|256.9|257.1|256.9|257.1|256.9|257.1|256.9|9989
1605276440000|2020-11-13 14:07:20|257.2|257|257.4|257.3|257.4|257.3|257.2|256.9|29127
1605276450000|2020-11-13 14:07:30||257.2||257.2||257.3||257.2|3206
1605276470000|2020-11-13 14:07:50|257.3|257.1|257|256.8|257.4|257.1|257|256.8|29484
1605276480000|2020-11-13 14:08:00|256.9|256.7|256.8|256.6|256.9|256.7|256.3|256.2|63066
1605276490000|2020-11-13 14:08:10|256.9|256.7|256.9|256.7|256.9|256.7|256.8|256.7|600
1605276500000|2020-11-13 14:08:20|257|256.8|256.8|256.7|257|256.8|256.8|256.7|7188
1605276510000|2020-11-13 14:08:30|256.9|256.8|257|256.8|257|256.8|256.9|256.8|11048
1605276520000|2020-11-13 14:08:40|257.1|256.9|256.3|256.2|257.1|257|256.3|256.2|150917
1605276530000|2020-11-13 14:08:50|256.4|256.3|256.5|256.3|256.5|256.3|256.4|256.3|29977
1605276550000|2020-11-13 14:09:10|||||||||2942
1605276560000|2020-11-13 14:09:20|256.4|256.2|256.3|256.2|256.5|256.3|256.3|256.2|34963
1605276570000|2020-11-13 14:09:30|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256|8594
1605276580000|2020-11-13 14:09:40||256||256.1||256.1||256|30608
1605276590000|2020-11-13 14:09:50|256.3|256.2|256.3|256.2|256.4|256.2|256.3|256.1|20017
1605276600000|2020-11-13 14:10:00||256.1||256.2||256.2||256.1|6745
1605276630000|2020-11-13 14:10:30|256.2|256.1|256|255.9|256.3|256.2|256|255.9|4854
1605276640000|2020-11-13 14:10:40|255.9|255.8|256|255.9|256.1|256|255.8|255.7|33717
1605276650000|2020-11-13 14:10:50|256.1|256|256.5|256.4|256.5|256.4|256.1|256|12564
1605276660000|2020-11-13 14:11:00|256.6||256.6||256.6||256.6||0
1605276670000|2020-11-13 14:11:10|256.5|256.2|256.3|256.1|256.5|256.2|256.3|256.1|17793
1605276680000|2020-11-13 14:11:20|256.4|256.2|256.2|256.1|256.4|256.2|256.2|256.1|2800
1605276690000|2020-11-13 14:11:30|256.3|256|256.3|256.1|256.3|256.2|256.3|256|37079
1605276700000|2020-11-13 14:11:40|256.2|256|256.1|256|256.2|256|256.1|256|12349
1605276710000|2020-11-13 14:11:50|256.2|256.1|256.3|256.2|256.3|256.2|256.2|256.1|9151
1605276720000|2020-11-13 14:12:00|256.4|256.3|256.4|256.2|256.4|256.3|256.4|256.2|3949
1605276740000|2020-11-13 14:12:20|256.3|256.1|256.2|256.1|256.3|256.1|256.2|256.1|14896
1605276750000|2020-11-13 14:12:30|256.1|256|256.1|255.9|256.1|256.1|256.1|255.9|28188
1605276760000|2020-11-13 14:12:40|256|256|256.3|256.2|256.4|256.3|256|255.9|44094
1605276770000|2020-11-13 14:12:50|256.4|256.3|256.4|256.2|256.6|256.5|256.4|256.2|62042
1605276780000|2020-11-13 14:13:00|256.5|256.3|256.8|256.6|256.8|256.7|256.5|256.3|53619
1605276790000|2020-11-13 14:13:10|256.9|256.7|256.8|256.7|256.9|256.8|256.8|256.6|21955
1605276810000|2020-11-13 14:13:30|256.7|256.5|256.6|256.4|256.7|256.5|256.4|256.3|60199
1605276820000|2020-11-13 14:13:40|256.5|256.3|256.5|256.3|256.5|256.3|256.5|256.3|0
1605276830000|2020-11-13 14:13:50|256.4|256.2|256.4|256.2|256.5|256.3|256.4|256.2|1845
1605276840000|2020-11-13 14:14:00|256.3|256.1|256.3|256|256.3|256.1|256.3|256|0
1605276850000|2020-11-13 14:14:10||256.2||256.2||256.2||256.2|0
1605276880000|2020-11-13 14:14:40|256.2|256.1|256.1|256|256.2|256.1|256|255.9|9204
1605276890000|2020-11-13 14:14:50|256|255.9|255.9|255.8|256.1|256|255.9|255.8|54614
1605276900000|2020-11-13 14:15:00|256|255.7|256|255.8|256|255.9|255.9|255.7|20156
1605276910000|2020-11-13 14:15:10|255.9|255.7|255.8|255.7|255.9|255.8|255.7|255.6|43261
1605276920000|2020-11-13 14:15:20|255.9|255.8|256|255.8|256|255.9|255.9|255.7|36784
1605276930000|2020-11-13 14:15:30|256.1|255.9|256.1|256|256.1|256|256.1|255.9|19445
1605276940000|2020-11-13 14:15:40|256.2|255.9|256.2|256|256.2|256.1|256.2|255.9|23741
1605276950000|2020-11-13 14:15:50|256.1|255.9|256.1|256|256.1|256|256.1|255.9|21587
1605276960000|2020-11-13 14:16:00|256|255.9|255.7|255.6|256|255.9|255.7|255.6|18708
1605276970000|2020-11-13 14:16:10|256.1|255.5|256.2|256.1|256.2|256.1|255.7|255.5|63381
1605276980000|2020-11-13 14:16:20|256.3|256.2|256.8|256.6|256.8|256.7|256.3|256.1|51911
1605276990000|2020-11-13 14:16:30|256.7|256.7|256.8|256.7|256.8|256.7|256.7|256.6|19118
1605277000000|2020-11-13 14:16:40|256.7|256.6|256.7|256.6|256.8|256.6|256.7|256.6|9769
1605277010000|2020-11-13 14:16:50|256.6|256.5|256.6|256.5|256.6|256.6|256.6|256.5|9121
1605277020000|2020-11-13 14:17:00|||||||||44640
1605277030000|2020-11-13 14:17:10|256.5|256.4|256.4|256.2|256.5|256.4|256.3|256.2|13056
1605277050000|2020-11-13 14:17:30|256.3|256.1|256.3|256.2|256.3|256.2|256.3|256.1|0
1605277060000|2020-11-13 14:17:40|256.2|256.1|256.3|256.1|256.3|256.1|256.2|256.1|5556
1605277070000|2020-11-13 14:17:50|256.2|256.2|256.2|256.1|256.2|256.2|256.2|256.1|11350
1605277080000|2020-11-13 14:18:00||256||256||256.1||256|15767
1605277090000|2020-11-13 14:18:10||256.1||256.1||256.1||256|4363
1605277100000|2020-11-13 14:18:20|||||||||7124
1605277110000|2020-11-13 14:18:30|256.1|256|256.2|256.1|256.2|256.1|256.1|256|19606
1605277120000|2020-11-13 14:18:40|256.1|256|256.2|256.1|256.2|256.1|256.1|256|33985
1605277130000|2020-11-13 14:18:50|256.1|256|256.2|256.1|256.3|256.2|256.1|256|34424
1605277140000|2020-11-13 14:19:00|||||||||350
1605277150000|2020-11-13 14:19:10|256.1|256|256|255.9|256.2|256.1|256|255.9|136493
1605277160000|2020-11-13 14:19:20|256.1|256|256.2|256.1|256.2|256.1|256.1|256|24136
1605277170000|2020-11-13 14:19:30|256.1|256|256.2|256|256.2|256.1|256.1|256|1666
1605277180000|2020-11-13 14:19:40|256.1||256.1||256.1||256.1||2500
1605277190000|2020-11-13 14:19:50|||||||||2323
1605277200000|2020-11-13 14:20:00|256.2|256.1|256.3|256.2|256.3|256.2|256.2|256.1|43778
1605277220000|2020-11-13 14:20:20|256.2|256.1|256.3|256.2|256.3|256.2|256.2|256.1|24287
1605277240000|2020-11-13 14:20:40|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|13033
1605277270000|2020-11-13 14:21:10|||||||||13788
1605277280000|2020-11-13 14:21:20|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.2|25157
1605277290000|2020-11-13 14:21:30|||||||||3306
1605277300000|2020-11-13 14:21:40|||||||||14593
1605277310000|2020-11-13 14:21:50|||||||||1000
1605277330000|2020-11-13 14:22:10|256.4|256.3|256.5|256.4|256.5|256.4|256.4|256.3|32531
1605277340000|2020-11-13 14:22:20|256.4|256.3|256.5|256.3|256.5|256.3|256.4|256.3|22698
1605277350000|2020-11-13 14:22:30|256.4|256.1|256.2|256.1|256.5|256.1|256|255.9|142220
1605277370000|2020-11-13 14:22:50|256.4|256.2|256.3|256.2|256.4|256.2|256.2|256.1|54926
1605277380000|2020-11-13 14:23:00|256.2|256.1|256|255.9|256.2|256.1|256|255.9|54192
1605277390000|2020-11-13 14:23:10|256.2|256|256.3|256.2|256.4|256.3|256.2|256|73847
1605277400000|2020-11-13 14:23:20|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256|593
1605277410000|2020-11-13 14:23:30|256.3|256.2|256.3|256.2|256.5|256.3|256.3|256.2|31482
1605277420000|2020-11-13 14:23:40|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.3|6973
1605277450000|2020-11-13 14:24:10|||||||||27172
1605277480000|2020-11-13 14:24:40|256.5|256.4|256.5|256.4|256.5|256.4|256.5|256.4|15808
1605277500000|2020-11-13 14:25:00|||||||||80
1605277510000|2020-11-13 14:25:10|||||||||644
1605277520000|2020-11-13 14:25:20|256.7|256.5|256.8|256.7|256.8|256.7|256.7|256.5|57414
1605277530000|2020-11-13 14:25:30|256.9|256.8|256.9|256.8|257|256.9|256.9|256.7|29822
1605277540000|2020-11-13 14:25:40|257|256.9|257|256.9|257.2|257.1|256.9|256.8|76075
1605277550000|2020-11-13 14:25:50|257.1|257|257.2|257.1|257.2|257.1|257.1|257|17041
1605277560000|2020-11-13 14:26:00|257.3|257.2|257.6|257.4|257.6|257.5|257.3|257.2|58654
1605277570000|2020-11-13 14:26:10|257.5|257.3|257.3|257.2|257.5|257.3|257.3|257.2|12202
1605277580000|2020-11-13 14:26:20||257.1||257.2||257.2||257.1|3361
1605277600000|2020-11-13 14:26:40|257.2|257.1|257.2|257.1|257.2|257.2|257.2|257.1|20192
1605277610000|2020-11-13 14:26:50||257||257.1||257.1||257|13516
1605277620000|2020-11-13 14:27:00|||||||||8140
1605277630000|2020-11-13 14:27:10|257.1|257|257.1|257|257.1|257|257.1|257|20186
1605277660000|2020-11-13 14:27:40|257|256.9|257|256.8|257|256.9|257|256.8|200
1605277680000|2020-11-13 14:28:00|256.9||256.9||257||256.9||600
1605277700000|2020-11-13 14:28:20|||||||||380
1605277710000|2020-11-13 14:28:30|256.8|256.7|256.9|256.8|256.9|256.8|256.8|256.7|35196
1605277720000|2020-11-13 14:28:40||256.7||256.8||256.8||256.7|7390
1605277730000|2020-11-13 14:28:50|257|256.9|257|256.9|257.1|256.9|257|256.9|27877
1605277740000|2020-11-13 14:29:00|257.1|257|257.2|257.1|257.2|257.1|257.1|257|24663
1605277750000|2020-11-13 14:29:10|257.1|257|257.1|257|257.2|257|257.1|257|1480
1605277780000|2020-11-13 14:29:40|||||||||1000
1605277790000|2020-11-13 14:29:50|||||||||1813
1605277800000|2020-11-13 14:30:00|||||||||4
1605277810000|2020-11-13 14:30:10|||||||||26213
1605277820000|2020-11-13 14:30:20|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|25000
1605277830000|2020-11-13 14:30:30||257||257.1||257.1||257|15594
1605277850000|2020-11-13 14:30:50|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|19088
1605277860000|2020-11-13 14:31:00|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|2663
1605277870000|2020-11-13 14:31:10|||||||||1144
1605277880000|2020-11-13 14:31:20|||||||||5486
1605277890000|2020-11-13 14:31:30|||||||||223
1605277900000|2020-11-13 14:31:40|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|17855
1605277910000|2020-11-13 14:31:50|257.6|257.5|257.6|257.5|257.7|257.5|257.6|257.4|14662
1605277920000|2020-11-13 14:32:00|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|19441
1605277930000|2020-11-13 14:32:10|||||||||583
1605277940000|2020-11-13 14:32:20|||||||||2054
1605277960000|2020-11-13 14:32:40|||||||||150
1605277970000|2020-11-13 14:32:50|||||||||41706
1605278000000|2020-11-13 14:33:20|||||||||548
1605278010000|2020-11-13 14:33:30|257.7|257.5|257.9|257.7|257.9|257.8|257.7|257.5|104526
1605278020000|2020-11-13 14:33:40|257.8||257.8||257.8||257.8||0
1605278030000|2020-11-13 14:33:50|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|4568
1605278040000|2020-11-13 14:34:00|||||||||3754
1605278050000|2020-11-13 14:34:10|257.8|257.7|258|257.9|258|257.9|257.8|257.7|36579
1605278060000|2020-11-13 14:34:20|257.9|257.8|258|257.9|258|257.9|257.9|257.8|2488
1605278070000|2020-11-13 14:34:30|||||||||11129
1605278080000|2020-11-13 14:34:40|||||||||3600
1605278090000|2020-11-13 14:34:50|258.1|258|258.1|258|258.1|258|258|257.9|27870
1605278130000|2020-11-13 14:35:30|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|21799
1605278140000|2020-11-13 14:35:40|258.3|258|258.2|258.1|258.3|258.2|258.2|258|67598
1605278150000|2020-11-13 14:35:50|||||||||10000
1605278160000|2020-11-13 14:36:00|||||||||50
1605278170000|2020-11-13 14:36:10|||||||||629
1605278180000|2020-11-13 14:36:20|258.3|258.2|258.3|258.1|258.4|258.3|258.3|258.1|21043
1605278190000|2020-11-13 14:36:30|258.2||258.2||258.2||258.2||299
1605278200000|2020-11-13 14:36:40|258.3|258.2|258.2|258.1|258.3|258.2|258.2|258.1|16355
1605278220000|2020-11-13 14:37:00|258.3|258.2|258.3|258.2|258.3|258.2|258.2|258.1|15208
1605278230000|2020-11-13 14:37:10|258.4|258.3|258.7|258.6|258.8|258.6|258.4|258.3|128169
1605278240000|2020-11-13 14:37:20|258.8||258.8||258.8||258.7||11179
1605278250000|2020-11-13 14:37:30|259|258.7|259.1|259|259.1|259|258.8|258.7|78321
1605278260000|2020-11-13 14:37:40|259.4|259.1|259.3|259.1|259.4|259.2|259.1|259|74558
1605278270000|2020-11-13 14:37:50|259.2|259|259.2|259|259.2|259.1|259.1|259|54541
1605278280000|2020-11-13 14:38:00|259.1|259.1|259.3|259.2|259.3|259.2|259.1|259|30534
1605278290000|2020-11-13 14:38:10|259.2|259.1|259.2|259|259.3|259.2|259.1|259|19604
1605278300000|2020-11-13 14:38:20|259.1|259.1|259.2|259|259.2|259.1|259.1|259|7188
1605278310000|2020-11-13 14:38:30||259.1||259.1||259.1||259.1|4739
1605278320000|2020-11-13 14:38:40|259.1|259|259.1|259|259.1|259.1|259.1|259|30300
1605278330000|2020-11-13 14:38:50|259|258.9|259|258.8|259.1|259|258.9|258.8|77601
1605278340000|2020-11-13 14:39:00|258.9|258.9|259.3|259.1|259.3|259.1|258.9|258.8|61846
1605278350000|2020-11-13 14:39:10|259.2|259.2|259.4|259.3|259.4|259.3|259.2|259.1|29637
1605278360000|2020-11-13 14:39:20|259.5|259.2|259.6|259.4|259.6|259.5|259.5|259.2|15556
1605278370000|2020-11-13 14:39:30|259.7|259.5|260|259.8|260|259.9|259.6|259.5|49466
1605278380000|2020-11-13 14:39:40|259.9|259.9|259.9|259.8|259.9|259.9|259.9|259.8|6888
1605278390000|2020-11-13 14:39:50|260|259.9|260|259.9|260|259.9|259.9|259.8|33998
1605278400000|2020-11-13 14:40:00|260.1|260|260|259.9|260.2|260.1|260|259.8|122960
1605278410000|2020-11-13 14:40:10|259.9|259.8|260.1|260|260.2|260.1|259.9|259.8|103109
1605278420000|2020-11-13 14:40:20|260|259.9|260.1|260|260.2|260.1|260|259.8|35241
1605278430000|2020-11-13 14:40:30|260|259.9|260|259.8|260|259.9|259.9|259.7|38546
1605278440000|2020-11-13 14:40:40|259.9|259.7|260|259.9|260|259.9|259.9|259.7|3030
1605278450000|2020-11-13 14:40:50|260.1|260|259.9|259.8|260.1|260|259.9|259.8|27601
1605278460000|2020-11-13 14:41:00|260|259.9|259.7|259.5|260.1|259.9|259.7|259.5|51648
1605278470000|2020-11-13 14:41:10|259.6|259.6|259.4|259.3|259.7|259.6|259.4|259.3|45624
1605278480000|2020-11-13 14:41:20|259.3|259.2|259.4|259.2|259.4|259.2|259.1|259|30942
1605278490000|2020-11-13 14:41:30|259.3|259.1|259.3|259.1|259.3|259.1|259.3|259.1|4813
1605278510000|2020-11-13 14:41:50|259.2|259|259|258.8|259.2|259|258.9|258.8|18911
1605278520000|2020-11-13 14:42:00|258.9|258.7|258.9|258.8|258.9|258.8|258.9|258.7|17260
1605278560000|2020-11-13 14:42:40|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|18846
1605278570000|2020-11-13 14:42:50|||||||||2500
1605278580000|2020-11-13 14:43:00|259|258.7|259|258.9|259|258.9|258.9|258.7|48732
1605278590000|2020-11-13 14:43:10|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|6907
1605278600000|2020-11-13 14:43:20|259|258.9|259.3|259.2|259.3|259.2|259|258.9|71772
1605278610000|2020-11-13 14:43:30|259.4|259.3|259.3|259.2|259.4|259.3|259.3|259.2|1124
1605278620000|2020-11-13 14:43:40|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|28604
1605278630000|2020-11-13 14:43:50|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|5315
1605278640000|2020-11-13 14:44:00|259.3|259.2|259.5|259.2|259.5|259.3|259.2|259.1|33929
1605278650000|2020-11-13 14:44:10|259.4||259.5||259.5||259.4||0
1605278660000|2020-11-13 14:44:20|259.4|259.3|259.5|259.4|259.6|259.5|259.4|259.3|46538
1605278670000|2020-11-13 14:44:30|259.6|259.5|259.6|259.5|259.7|259.5|259.6|259.5|9834
1605278680000|2020-11-13 14:44:40|259.7|259.6|259.6|259.5|259.8|259.7|259.6|259.5|19484
1605278690000|2020-11-13 14:44:50|259.7|259.6|259.9|259.8|259.9|259.8|259.7|259.6|28210
1605278700000|2020-11-13 14:45:00|260|259.9|259.9|259.8|260|259.9|259.9|259.8|22771
1605278710000|2020-11-13 14:45:10|260|259.9|259.8|259.7|260|259.9|259.8|259.7|93883
1605278720000|2020-11-13 14:45:20|259.7|259.6|259.5|259.4|259.7|259.6|259.5|259.4|31063
1605278740000|2020-11-13 14:45:40|259.4|259.3|259.5|259.3|259.5|259.3|259.3|259.2|45398
1605278750000|2020-11-13 14:45:50|259.4||259.4||259.4||259.4||1000
1605278770000|2020-11-13 14:46:10|259.3|259.2|259.3|259.2|259.4|259.3|259.3|259.2|12964
1605278780000|2020-11-13 14:46:20|259.4|259.3|259.6|259.5|259.6|259.5|259.4|259.3|21858
1605278800000|2020-11-13 14:46:40|259.7|259.6|259.9|259.8|259.9|259.8|259.7|259.6|28089
1605278810000|2020-11-13 14:46:50|260|259.7|260.1|259.9|260.1|260|259.9|259.7|109305
1605278820000|2020-11-13 14:47:00|260|260|260|259.9|260|260|260|259.9|15776
1605278830000|2020-11-13 14:47:10|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|14119
1605278840000|2020-11-13 14:47:20|260|259.9|260.1|260|260.1|260|260|259.9|20511
1605278870000|2020-11-13 14:47:50|260|259.9|260.5|260.4|260.6|260.5|260|259.9|67136
1605278880000|2020-11-13 14:48:00|260.4|260.3|260.4|260.3|260.4|260.3|260.3|260.2|42605
1605278890000|2020-11-13 14:48:10|260.3|260.2|260.3|260.2|260.5|260.4|259.8|259.6|130756
1605278900000|2020-11-13 14:48:20|260.2|260.1|260.4|260.2|260.4|260.3|260.1|260|31068
1605278910000|2020-11-13 14:48:30|260.5|260.3|260.3|260|260.5|260.3|260.2|260|31059
1605278920000|2020-11-13 14:48:40|260.2|260.1|260.2|260|260.2|260.2|260.2|260|3193
1605278930000|2020-11-13 14:48:50|260.1|260.1|260.1|260|260.1|260.1|260.1|260|2500
1605278940000|2020-11-13 14:49:00|260|259.9|260.1|260|260.1|260|260|259.9|26235
1605278950000|2020-11-13 14:49:10||259.9||260||260||259.9|0
1605278960000|2020-11-13 14:49:20|260.2|260.1|260.2|260|260.3|260.2|260.2|260|22657
1605278980000|2020-11-13 14:49:40|260.3|260.1|260.3|260.2|260.3|260.2|260.2|260|20604
1605278990000|2020-11-13 14:49:50|260.2|260.1|260.4|260.2|260.4|260.3|260.2|260.1|22594
1605279000000|2020-11-13 14:50:00|260.3|260.3|260.5|260.4|260.5|260.4|260.3|260.3|7080
1605279010000|2020-11-13 14:50:10|260.4|260.3|260.2|260.1|260.5|260.3|260.2|260.1|10624
1605279020000|2020-11-13 14:50:20|260.1|260|260.2|260|260.2|260.1|260.1|260|14700
1605279030000|2020-11-13 14:50:30|260.1|259.9|260.2|260.1|260.2|260.1|259.9|259.7|56950
1605279040000|2020-11-13 14:50:40|260.1|260|260.2|259.9|260.2|260|260.1|259.9|31504
1605279050000|2020-11-13 14:50:50|260.3|260|260.2|260.1|260.3|260.2|260.2|260|8084
1605279060000|2020-11-13 14:51:00|260.3|260.2|260.3|260.1|260.4|260.3|260.3|260.1|31461
1605279070000|2020-11-13 14:51:10|260.2|260.2|260.1|260|260.2|260.2|260.1|259.9|17752
1605279080000|2020-11-13 14:51:20|260|259.9|260|259.8|260|260|259.9|259.8|28271
1605279090000|2020-11-13 14:51:30|260.1|259.9|260|259.9|260.1|260|260|259.9|8504
1605279100000|2020-11-13 14:51:40|260.1|260|260.1|260|260.1|260|260|259.9|1624
1605279110000|2020-11-13 14:51:50|260|259.9|260|259.9|260|260|260|259.9|0
1605279120000|2020-11-13 14:52:00|259.9|259.8|260|259.9|260|259.9|259.9|259.7|37487
1605279130000|2020-11-13 14:52:10|260.1|260|260.2|260.1|260.2|260.1|260.1|260|13177
1605279140000|2020-11-13 14:52:20|260.1|260|260.3|260.2|260.3|260.2|260.1|260|6956
1605279160000|2020-11-13 14:52:40|260.2|260.1|260.5|260.3|260.5|260.4|260.2|260.1|65041
1605279170000|2020-11-13 14:52:50|260.4|260.4|260.6|260.5|260.7|260.6|260.4|260.3|17897
1605279180000|2020-11-13 14:53:00||260.4||260.4||260.5||260.4|10970
1605279190000|2020-11-13 14:53:10||260.5||260.5||260.5||260.5|3189
1605279200000|2020-11-13 14:53:20|260.7|260.6|260.7|260.6|260.8|260.6|260.7|260.5|15486
1605279210000|2020-11-13 14:53:30|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|10335
1605279220000|2020-11-13 14:53:40|260.5|260.4|260.4|260.3|260.5|260.5|260.4|260.3|62390
1605279230000|2020-11-13 14:53:50|260.5|260.4|260.4|260.3|260.6|260.5|260.4|260.3|71606
1605279250000|2020-11-13 14:54:10|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|23436
1605279260000|2020-11-13 14:54:20|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|17929
1605279270000|2020-11-13 14:54:30|260.3|260.2|260.3|260.2|260.4|260.3|260.3|260.2|31032
1605279280000|2020-11-13 14:54:40|260.4|260.3|260.6|260.4|260.7|260.6|260.4|260.3|75111
1605279300000|2020-11-13 14:55:00|260.5|260.3|260.4|260.3|260.6|260.4|260.4|260.3|59534
1605279320000|2020-11-13 14:55:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|12045
1605279340000|2020-11-13 14:55:40|||||||||570
1605279360000|2020-11-13 14:56:00|||||||||24868
1605279370000|2020-11-13 14:56:10|260.4|260.1|260.5|260.4|260.5|260.4|260.4|260.1|45258
1605279380000|2020-11-13 14:56:20|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|6167
1605279390000|2020-11-13 14:56:30|260.6|260.4|260.6|260.5|260.6|260.5|260.6|260.4|1446
1605279400000|2020-11-13 14:56:40|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|1054
1605279430000|2020-11-13 14:57:10|260.5|260.4|260.5|260.4|260.5|260.5|260.5|260.4|27020
1605279460000|2020-11-13 14:57:40|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|58491
1605279470000|2020-11-13 14:57:50|260.6|260.5|260.5|260.3|260.6|260.5|260.4|260.3|41652
1605279480000|2020-11-13 14:58:00||260.4||260.3||260.4||260.3|2845
1605279490000|2020-11-13 14:58:10|260.4|260.2|260.5|260.3|260.5|260.3|260.4|260.2|14984
1605279500000|2020-11-13 14:58:20|260.4|260.4|260.4|260.3|260.4|260.4|260.4|260.2|9106
1605279520000|2020-11-13 14:58:40||260.2||260.3||260.3||260.2|7118
1605279530000|2020-11-13 14:58:50|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|34070
1605279550000|2020-11-13 14:59:10|260.6|260.3|260.6|260.5|260.6|260.5|260.6|260.3|28860
1605279560000|2020-11-13 14:59:20|260.5|260.4|260.5|260.4|260.6|260.5|260.5|260.4|11635
1605279570000|2020-11-13 14:59:30|260.6||260.6||260.6||260.6||12217
1605279580000|2020-11-13 14:59:40|260.5|260.5|260.6|260.5|260.6|260.5|260.5|260.5|9067
1605279590000|2020-11-13 14:59:50|260.7|260.4|260.5|260.4|260.7|260.5|260.5|260.4|26175
1605279600000|2020-11-13 15:00:00|260.4|260.3|260.4|260.2|260.4|260.3|260.4|260.2|4509
1605279610000|2020-11-13 15:00:10||260.3||260.2||260.3||260.2|3
1605279630000|2020-11-13 15:00:30|260.3|260|260.1|260|260.4|260.2|260|259.9|46872
1605279640000|2020-11-13 15:00:40||259.9||260||260||259.9|1812
1605279650000|2020-11-13 15:00:50|||||||||578
1605279660000|2020-11-13 15:01:00|||||||||1
1605279670000|2020-11-13 15:01:10||259.9||259.9||259.9||259.9|15612
1605279680000|2020-11-13 15:01:20|260|259.8|259.9|259.8|260.1|260|259.9|259.7|24398
1605279690000|2020-11-13 15:01:30|259.8|259.7|259.7|259.4|259.9|259.8|259.6|259.4|11646
1605279700000|2020-11-13 15:01:40|||||||||581
1605279710000|2020-11-13 15:01:50||259.6||259.4||259.6||259.4|5000
1605279720000|2020-11-13 15:02:00|259.5|259.5|259.7|259.6|259.7|259.6|259.5|259.5|36113
1605279730000|2020-11-13 15:02:10|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|7520
1605279740000|2020-11-13 15:02:20|259.6|259.5|259.6|259.5|259.7|259.6|259.6|259.5|7825
1605279750000|2020-11-13 15:02:30||259.4||259.5||259.5||259.4|42110
1605279770000|2020-11-13 15:02:50|||||||||30862
1605279780000|2020-11-13 15:03:00|||||||||1724
1605279790000|2020-11-13 15:03:10|259.5|259.4|259.4|259.3|259.5|259.4|259.3|259.2|12769
1605279800000|2020-11-13 15:03:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|9071
1605279820000|2020-11-13 15:03:40|||||||||592
1605279830000|2020-11-13 15:03:50|259.4|259.3|259.4|259.2|259.4|259.3|259.4|259.2|6949
1605279840000|2020-11-13 15:04:00|259.3|259.1|259.3|259.2|259.3|259.2|259.3|259.1|481
1605279850000|2020-11-13 15:04:10||259.1||259.2||259.2||259.1|2989
1605279860000|2020-11-13 15:04:20|259.6|259.3|259.6|259.4|259.7|259.6|259.5|259.3|98411
1605279880000|2020-11-13 15:04:40|259.5||259.5||259.5||259.5||20
1605279890000|2020-11-13 15:04:50|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|10632
1605279900000|2020-11-13 15:05:00|||||||||5000
1605279910000|2020-11-13 15:05:10|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.4|35800
1605279920000|2020-11-13 15:05:20|259.5|259.4|259.5|259.4|259.6|259.5|259.4|259.3|60362
1605279930000|2020-11-13 15:05:30|259.4|259.3|259.4|259.3|259.4|259.4|259.4|259.3|2502
1605279940000|2020-11-13 15:05:40|259.5|259.4|259.9|259.7|259.9|259.8|259.5|259.4|84282
1605279950000|2020-11-13 15:05:50|260|259.8|260|259.9|260|259.9|259.9|259.8|10910
1605279960000|2020-11-13 15:06:00|259.9|259.8|260|259.9|260|259.9|259.9|259.8|50765
1605279980000|2020-11-13 15:06:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|4681
1605280010000|2020-11-13 15:06:50|||||||||1123
1605280030000|2020-11-13 15:07:10|260|259.9|260|259.9|260|259.9|260|259.9|20026
1605280040000|2020-11-13 15:07:20|260.1|260|260.1|260|260.2|260.1|260|259.9|27147
1605280050000|2020-11-13 15:07:30|260|259.9|260.1|259.9|260.1|259.9|260|259.9|2554
1605280060000|2020-11-13 15:07:40||260||259.9||260||259.9|639
1605280080000|2020-11-13 15:08:00|||||||||76
1605280090000|2020-11-13 15:08:10|260|260|260.1|260|260.1|260|260|259.9|61222
1605280100000|2020-11-13 15:08:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|15530
1605280110000|2020-11-13 15:08:30|260.1|260|260.1|260|260.2|260|260.1|260|2089
1605280140000|2020-11-13 15:09:00|||||||||10441
1605280170000|2020-11-13 15:09:30|260.2|260.1|260.2|260.1|260.3|260.2|260.2|260.1|43841
1605280180000|2020-11-13 15:09:40|||||||||3422
1605280190000|2020-11-13 15:09:50|260.1|260|260.2|260|260.2|260.1|260.1|260|11389
1605280200000|2020-11-13 15:10:00|260.1||260.1||260.1||260.1||0
1605280210000|2020-11-13 15:10:10|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|3710
1605280220000|2020-11-13 15:10:20|260.1|260|260|259.9|260.1|260|260|259.9|17028
1605280230000|2020-11-13 15:10:30|||||||||2254
1605280250000|2020-11-13 15:10:50|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|12071
1605280260000|2020-11-13 15:11:00||259.6||259.7||259.7||259.6|0
1605280270000|2020-11-13 15:11:10|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|5860
1605280280000|2020-11-13 15:11:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|22657
1605280290000|2020-11-13 15:11:30|259.8|259.7|259.9|259.7|259.9|259.8|259.8|259.7|10566
1605280300000|2020-11-13 15:11:40|259.8||259.8||259.8||259.8||620
1605280360000|2020-11-13 15:12:40|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|22665
1605280400000|2020-11-13 15:13:20|259.8|259.7|260|259.9|260|259.9|259.8|259.7|32888
1605280410000|2020-11-13 15:13:30|||||||||1601
1605280440000|2020-11-13 15:14:00|||||||||12392
1605280450000|2020-11-13 15:14:10|||||||||689
1605280470000|2020-11-13 15:14:30|||||||||2360
1605280500000|2020-11-13 15:15:00|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|27375
1605280520000|2020-11-13 15:15:20|259.8|259.7|259.8|259.6|259.8|259.7|259.7|259.6|27978
1605280530000|2020-11-13 15:15:30|259.7|259.5|259.7|259.6|259.7|259.6|259.6|259.5|10411
1605280560000|2020-11-13 15:16:00|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|24286
1605280580000|2020-11-13 15:16:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|27549
1605280600000|2020-11-13 15:16:40|259.7|259.6|259.7|259.6|259.7|259.7|259.7|259.6|627
1605280610000|2020-11-13 15:16:50|||||||||4
1605280630000|2020-11-13 15:17:10|259.6|259.5|259.5|259.4|259.6|259.5|259.4|259.3|32374
1605280640000|2020-11-13 15:17:20|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|14067
1605280670000|2020-11-13 15:17:50|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|19269
1605280690000|2020-11-13 15:18:10|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|31742
1605280700000|2020-11-13 15:18:20|259.9||259.9||259.9||259.9||15796
1605280720000|2020-11-13 15:18:40|259.8|259.8|259.9|259.7|259.9|259.8|259.8|259.7|5695
1605280740000|2020-11-13 15:19:00|259.8|259.6|259.7|259.6|259.8|259.6|259.7|259.6|6573
1605280750000|2020-11-13 15:19:10|259.8|259.7|259.8|259.7|259.8|259.7|259.7|259.7|19424
1605280760000|2020-11-13 15:19:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|7412
1605280790000|2020-11-13 15:19:50|||||||||2766
1605280800000|2020-11-13 15:20:00|||||||||375
1605280820000|2020-11-13 15:20:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|1380
1605280840000|2020-11-13 15:20:40|||||||||3325
1605280860000|2020-11-13 15:21:00|||||||||2567
1605280870000|2020-11-13 15:21:10|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|49455
1605280880000|2020-11-13 15:21:20|260|259.9|260|259.8|260|259.9|259.9|259.8|3801
1605280910000|2020-11-13 15:21:50|259.9|259.7|259.9|259.8|260|259.8|259.8|259.7|70136
1605280940000|2020-11-13 15:22:20|260|259.9|260|259.9|260|259.9|259.9|259.8|38477
1605280970000|2020-11-13 15:22:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|6998
1605281010000|2020-11-13 15:23:30|260|259.9|260|259.9|260|259.9|260|259.9|27276
1605281020000|2020-11-13 15:23:40|259.9|259.8|260|259.9|260|259.9|259.9|259.8|2869
1605281030000|2020-11-13 15:23:50|259.9|259.8|260|259.9|260|259.9|259.9|259.8|5336
1605281040000|2020-11-13 15:24:00|260.1|260|260.1|259.9|260.1|260|260.1|259.9|28837
1605281050000|2020-11-13 15:24:10||260||259.9||260||259.9|500
1605281070000|2020-11-13 15:24:30|260|259.8|260|259.8|260|259.9|259.9|259.8|22559
1605281080000|2020-11-13 15:24:40|259.9||259.9||259.9||259.9||0
1605281090000|2020-11-13 15:24:50|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|11553
1605281120000|2020-11-13 15:25:20|||||||||3693
1605281130000|2020-11-13 15:25:30|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|11862
1605281140000|2020-11-13 15:25:40|259.9|259.8|260|259.9|260|259.9|259.9|259.8|28666
1605281150000|2020-11-13 15:25:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|1496
1605281180000|2020-11-13 15:26:20||259.7||259.7||259.7||259.7|10344
1605281220000|2020-11-13 15:27:00|259.8||259.8||259.8||259.8||11415
1605281230000|2020-11-13 15:27:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|3117
1605281240000|2020-11-13 15:27:20|||||||||1981
1605281260000|2020-11-13 15:27:40|259.6|259.5|259.6|259.5|259.7|259.6|259.6|259.5|24382
1605281270000|2020-11-13 15:27:50|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|34577
1605281300000|2020-11-13 15:28:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|10449
1605281310000|2020-11-13 15:28:30|||||||||120
1605281320000|2020-11-13 15:28:40|259.8|259.7|259.9|259.7|259.9|259.7|259.8|259.7|11454
1605281360000|2020-11-13 15:29:20|259.8|259.8|259.9|259.8|259.9|259.8|259.8|259.8|4009
1605281370000|2020-11-13 15:29:30|260|259.9|260|259.9|260|259.9|260|259.9|14245
1605281380000|2020-11-13 15:29:40|||||||||671
1605281400000|2020-11-13 15:30:00|259.9|259.8|260|259.9|260|259.9|259.9|259.8|8918
1605281410000|2020-11-13 15:30:10|260.1|260|260.1|259.9|260.1|260|260.1|259.9|15042
1605281420000|2020-11-13 15:30:20|260|259.8|259.9|259.8|260|259.9|259.9|259.8|57723
1605281430000|2020-11-13 15:30:30|260|259.9|260|259.9|260|259.9|260|259.9|12185
1605281440000|2020-11-13 15:30:40|259.9|259.8|259.9|259.8|259.9|259.9|259.9|259.8|4124
1605281470000|2020-11-13 15:31:10|260|259.9|260|259.9|260|259.9|260|259.9|7708
1605281480000|2020-11-13 15:31:20|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|27899
1605281500000|2020-11-13 15:31:40|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|31092
1605281540000|2020-11-13 15:32:20|260|259.8|260|259.9|260|259.9|260|259.8|37378
1605281570000|2020-11-13 15:32:50|260.1|260|260.1|260|260.1|260|260.1|260|10607
1605281580000|2020-11-13 15:33:00|260|259.9|260|259.9|260.1|260|260|259.9|485
1605281600000|2020-11-13 15:33:20|||||||||10000
1605281610000|2020-11-13 15:33:30|259.9|259.8|260|259.9|260|259.9|259.9|259.8|36111
1605281640000|2020-11-13 15:34:00|||||||||646
1605281690000|2020-11-13 15:34:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|11688
1605281700000|2020-11-13 15:35:00|||||||||19
1605281710000|2020-11-13 15:35:10|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|27666
1605281750000|2020-11-13 15:35:50|260|259.9|260|259.9|260|259.9|260|259.9|34392
1605281760000|2020-11-13 15:36:00|260.1|260|260.1|260|260.1|260|260.1|260|23437
1605281780000|2020-11-13 15:36:20|260|259.9|260|259.9|260|259.9|259.9|259.8|13974
1605281820000|2020-11-13 15:37:00|||||||||10334
1605281840000|2020-11-13 15:37:20|||||||||5700
1605281860000|2020-11-13 15:37:40|||||||||2522
1605281880000|2020-11-13 15:38:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|14879
1605281890000|2020-11-13 15:38:10|||||||||2398
1605281900000|2020-11-13 15:38:20|||||||||2000
1605281910000|2020-11-13 15:38:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|21897
1605281920000|2020-11-13 15:38:40|||||||||12007
1605281950000|2020-11-13 15:39:10|||||||||2190
1605281980000|2020-11-13 15:39:40|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|35276
1605281990000|2020-11-13 15:39:50|||||||||2909
1605282020000|2020-11-13 15:40:20|260|259.9|260|259.9|260|259.9|259.9|259.8|24645
1605282030000|2020-11-13 15:40:30|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|24165
1605282040000|2020-11-13 15:40:40|260|259.9|260.1|260|260.1|260|260|259.9|28581
1605282050000|2020-11-13 15:40:50|260|259.9|260|259.9|260|259.9|260|259.9|7033
1605282070000|2020-11-13 15:41:10|259.9|259.8|259.9|259.8|260|259.8|259.9|259.8|3766
1605282130000|2020-11-13 15:42:10|260|259.9|260.1|260|260.1|260|260|259.9|33360
1605282140000|2020-11-13 15:42:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|25354
1605282150000|2020-11-13 15:42:30|||||||||620
1605282170000|2020-11-13 15:42:50|260.1|260|260.1|260|260.2|260|260.1|260|16976
1605282200000|2020-11-13 15:43:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260|26193
1605282210000|2020-11-13 15:43:30|260.1|260|260.1|260|260.2|260|260.1|260|4934
1605282230000|2020-11-13 15:43:50|260|259.9|260|259.9|260.1|259.9|260|259.9|35078
1605282250000|2020-11-13 15:44:10|259.9|259.8|260|259.9|260|259.9|259.9|259.8|14173
1605282260000|2020-11-13 15:44:20|259.9|259.8|259.9|259.8|260|259.8|259.9|259.8|8425
1605282270000|2020-11-13 15:44:30|260|259.9|260.1|260|260.1|260|260|259.9|67806
1605282280000|2020-11-13 15:44:40|260.2|259.9|260.1|260|260.2|260.1|260.1|259.9|195420
1605282360000|2020-11-13 15:46:00|||||||||111258
1605282370000|2020-11-13 15:46:10|||||||||12195
1605282380000|2020-11-13 15:46:20|||||||||2000
1605282390000|2020-11-13 15:46:30|||||||||2415
1605282410000|2020-11-13 15:46:50|||||||||1815
1605282430000|2020-11-13 15:47:10|||||||||1911
1605282450000|2020-11-13 15:47:30|||||||||28556
1605282460000|2020-11-13 15:47:40|||||||||679
1605282470000|2020-11-13 15:47:50|||||||||2129
1605282490000|2020-11-13 15:48:10|||||||||2436
1605282510000|2020-11-13 15:48:30|||||||||2986
1605282520000|2020-11-13 15:48:40|||||||||400
1605282530000|2020-11-13 15:48:50|||||||||64455
1605282540000|2020-11-13 15:49:00|260|259.9|260.1|260|260.1|260|260|259.9|127636
1605282560000|2020-11-13 15:49:20|||||||||26584
1605282570000|2020-11-13 15:49:30|||||||||25000
1605282580000|2020-11-13 15:49:40|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|90720
1605282590000|2020-11-13 15:49:50|260.2|260.1|260.6|260.5|260.6|260.5|260.2|260.1|110280
1605282600000|2020-11-13 15:50:00|260.7|260.6|260.7|260.6|260.7|260.6|260.6|260.5|28683
1605282610000|2020-11-13 15:50:10|260.8|260.7|261.1|261|261.2|261.1|260.8|260.7|198813
1605282620000|2020-11-13 15:50:20|261|260.9|261|260.9|261.1|261|261|260.9|153493
1605282630000|2020-11-13 15:50:30|260.9|260.8|261|260.9|261.1|261|260.9|260.8|80061
1605282640000|2020-11-13 15:50:40|260.9|260.8|260.8|260.7|261|260.9|260.8|260.7|69172
1605282660000|2020-11-13 15:51:00|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|33280
1605282670000|2020-11-13 15:51:10|260.7|260.6|260.5|260.4|260.7|260.6|260.5|260.4|35039
1605282680000|2020-11-13 15:51:20||260.3||260.4||260.4||260.3|8242
1605282690000|2020-11-13 15:51:30|||||||||3950
1605282700000|2020-11-13 15:51:40|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|11829
1605282720000|2020-11-13 15:52:00|||||||||9310
1605282730000|2020-11-13 15:52:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|17542
1605282740000|2020-11-13 15:52:20||260.1||260.1||260.2||260.1|11013
1605282750000|2020-11-13 15:52:30|||||||||462
1605282760000|2020-11-13 15:52:40||260.2||260.1||260.2||260.1|8061
1605282780000|2020-11-13 15:53:00|260.2||260.2||260.2||260.2||0
1605282790000|2020-11-13 15:53:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|46764
1605282800000|2020-11-13 15:53:20|260.4|260.3|260.3|260.2|260.4|260.3|260.3|260.2|31461
1605282820000|2020-11-13 15:53:40|||||||||582
1605282850000|2020-11-13 15:54:10|||||||||20280
1605282870000|2020-11-13 15:54:30|260.2|260.1|260.2|260.1|260.2|260.2|260.2|260.1|12314
1605282890000|2020-11-13 15:54:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|33441
1605282900000|2020-11-13 15:55:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|16282
1605282910000|2020-11-13 15:55:10|||||||||5690
1605282920000|2020-11-13 15:55:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|13040
1605282930000|2020-11-13 15:55:30|260.4|260.3|260.5|260.3|260.5|260.4|260.4|260.3|12934
1605282940000|2020-11-13 15:55:40||260.4||260.4||260.4||260.4|669
1605282950000|2020-11-13 15:55:50|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|3353
1605282960000|2020-11-13 15:56:00|260.4|260.4|260.5|260.4|260.5|260.4|260.4|260.4|5000
1605282970000|2020-11-13 15:56:10|260.4|260.3|260.5|260.3|260.5|260.4|260.4|260.3|12837
1605282980000|2020-11-13 15:56:20|260.4||260.5||260.5||260.4||0
1605282990000|2020-11-13 15:56:30|260.4||260.4||260.4||260.4||0
1605283000000|2020-11-13 15:56:40|260.5|260.4|260.5|260.3|260.5|260.4|260.5|260.3|7978
1605283020000|2020-11-13 15:57:00||260.4||260.3||260.4||260.3|2134
1605283030000|2020-11-13 15:57:10|260.4||260.4||260.5||260.4||12428
1605283040000|2020-11-13 15:57:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|29392
1605283050000|2020-11-13 15:57:30|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|12348
1605283060000|2020-11-13 15:57:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|5260
1605283090000|2020-11-13 15:58:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|20014
1605283100000|2020-11-13 15:58:20|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|4483
1605283130000|2020-11-13 15:58:50|260.3|260.2|260.1|259.9|260.3|260.2|260|259.9|69450
1605283140000|2020-11-13 15:59:00||260||259.9||260||259.9|151
1605283150000|2020-11-13 15:59:10||260||259.9||260||259.9|0
1605283160000|2020-11-13 15:59:20|260||260||260||260||0
1605283180000|2020-11-13 15:59:40|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|38663
1605283190000|2020-11-13 15:59:50|259.9|259.8|259.9|259.8|259.9|259.8|259.8|259.7|57211
1605283200000|2020-11-13 16:00:00|260|259.9|260|259.9|260|259.9|259.9|259.8|29416
1605283210000|2020-11-13 16:00:10|259.9|259.8|259.9|259.8|260|259.9|259.9|259.8|2502
1605283220000|2020-11-13 16:00:20|||||||||4
1605283230000|2020-11-13 16:00:30|260|259.9|260|259.9|260|259.9|260|259.9|15148
1605283250000|2020-11-13 16:00:50|||||||||500
1605283270000|2020-11-13 16:01:10|259.9|259.8|260|259.8|260|259.9|259.9|259.8|12225
1605283280000|2020-11-13 16:01:20|259.9||260||260||259.9||2624
1605283290000|2020-11-13 16:01:30|259.9|259.7|259.9|259.8|260|259.8|259.8|259.7|75946
1605283300000|2020-11-13 16:01:40|260|259.9|259.9|259.8|260|259.9|259.9|259.8|20938
1605283330000|2020-11-13 16:02:10|||||||||11296
1605283340000|2020-11-13 16:02:20|||||||||4094
1605283350000|2020-11-13 16:02:30|||||||||175
1605283360000|2020-11-13 16:02:40|260|259.9|260|259.9|260|259.9|260|259.9|31435
1605283370000|2020-11-13 16:02:50|260.1|260|260.1|260|260.1|260|260.1|260|10206
1605283380000|2020-11-13 16:03:00|260|259.9|260|259.9|260.1|260|260|259.9|28002
1605283390000|2020-11-13 16:03:10|||||||||500
1605283410000|2020-11-13 16:03:30|259.9|259.8|260|259.9|260|259.9|259.9|259.8|5550
1605283420000|2020-11-13 16:03:40|259.9|259.8|259.8|259.7|260|259.8|259.7|259.6|54704
1605283430000|2020-11-13 16:03:50|259.7|259.6|259.7|259.6|259.8|259.7|259.7|259.6|86283
1605283440000|2020-11-13 16:04:00|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|23671
1605283470000|2020-11-13 16:04:30||259.6||259.7||259.7||259.6|35227
1605283480000|2020-11-13 16:04:40||259.6||259.7||259.7||259.6|22053
1605283490000|2020-11-13 16:04:50|||||||||403
1605283540000|2020-11-13 16:05:40|259.9|259.8|259.9|259.8|259.9|259.8|259.8|259.7|46455
1605283550000|2020-11-13 16:05:50|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|10000
1605283570000|2020-11-13 16:06:10|259.8|259.7|259.8|259.7|259.9|259.8|259.8|259.7|45965
1605283580000|2020-11-13 16:06:20||259.6||259.7||259.7||259.6|17775
1605283600000|2020-11-13 16:06:40|||||||||589
1605283610000|2020-11-13 16:06:50|259.7|259.6|259.5|259.4|259.7|259.7|259.5|259.4|80784
1605283620000|2020-11-13 16:07:00|259.4|259.3|259.4|259.3|259.5|259.4|259.4|259.3|17132
1605283630000|2020-11-13 16:07:10|259.5|259.2|259.2|259.1|259.5|259.4|259.2|259|120368
1605283640000|2020-11-13 16:07:20|259.3|259.2|259.2|259.1|259.3|259.2|259.2|259.1|23525
1605283650000|2020-11-13 16:07:30|259.3|259.2|259.1|259|259.3|259.2|259|258.9|132811
1605283660000|2020-11-13 16:07:40|259|258.9|259.1|258.9|259.1|259|259|258.9|7186
1605283670000|2020-11-13 16:07:50|259||259||259||259||0
1605283680000|2020-11-13 16:08:00|259.1|259|259|258.9|259.1|259|259|258.9|30934
1605283690000|2020-11-13 16:08:10|259.1|259|259.3|259.2|259.3|259.2|259|258.9|79980
1605283710000|2020-11-13 16:08:30|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|33212
1605283720000|2020-11-13 16:08:40|259.4|259.2|259.6|259.5|259.6|259.5|259.4|259.2|95254
1605283730000|2020-11-13 16:08:50|259.7|259.6|259.7|259.6|259.7|259.6|259.6|259.6|10072
1605283750000|2020-11-13 16:09:10|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|26569
1605283780000|2020-11-13 16:09:40|259.6|259.5|259.5|259.4|259.7|259.6|259.5|259.4|25194
1605283790000|2020-11-13 16:09:50|259.4|259.3|259.5|259.4|259.5|259.4|259.4|259.3|8990
1605283820000|2020-11-13 16:10:20|259.4|259.3|259.3|259.2|259.4|259.3|259.3|259.2|22160
1605283840000|2020-11-13 16:10:40|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|6589
1605283850000|2020-11-13 16:10:50|259.2|259.2|259.3|259.2|259.3|259.2|259.2|259.1|2741
1605283860000|2020-11-13 16:11:00|259.4|259.3|259.3|259.2|259.4|259.3|259.3|259.2|28967
1605283870000|2020-11-13 16:11:10|||||||||1000
1605283880000|2020-11-13 16:11:20|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|67151
1605283890000|2020-11-13 16:11:30|259.3|259.2|259.3|259.2|259.3|259.2|259.2|259.1|16491
1605283920000|2020-11-13 16:12:00|259.2|259.1|259.2|259.1|259.2|259.1|259.2|259.1|13425
1605283930000|2020-11-13 16:12:10|259.3|259.2|259.4|259.2|259.4|259.3|259.3|259.2|28049
1605283940000|2020-11-13 16:12:20|259.3|259.3|259.3|259.2|259.4|259.3|259.3|259.2|3140
1605283960000|2020-11-13 16:12:40|259.2|259.1|259.1|259|259.3|259.1|259.1|259|25304
1605283990000|2020-11-13 16:13:10|||||||||309
1605284000000|2020-11-13 16:13:20|||||||||1000
1605284010000|2020-11-13 16:13:30|||||||||9
1605284020000|2020-11-13 16:13:40|||||||||6779
1605284030000|2020-11-13 16:13:50|259|258.9|259|258.9|259.1|258.9|259|258.9|20396
1605284040000|2020-11-13 16:14:00|259.1|259|259.3|259.2|259.3|259.2|259.1|259|81281
1605284050000|2020-11-13 16:14:10|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|23939
1605284060000|2020-11-13 16:14:20|259.2|259.1|259.3|259.1|259.3|259.1|259.2|259.1|634
1605284070000|2020-11-13 16:14:30|259.2|259.2|259.3|259.2|259.3|259.2|259.2|259.1|7169
1605284080000|2020-11-13 16:14:40|||||||||674
1605284090000|2020-11-13 16:14:50|||||||||3264
1605284100000|2020-11-13 16:15:00|||||||||100
1605284130000|2020-11-13 16:15:30|||||||||200
1605284140000|2020-11-13 16:15:40|259.5|259.3|259.5|259.3|259.5|259.3|259.5|259.3|1197
1605284160000|2020-11-13 16:16:00|259.4|259.2|259.4|259.2|259.4|259.2|259.4|259.2|309
1605284170000|2020-11-13 16:16:10|259.6|259.4|259.7|259.4|259.7|259.5|259.6|259.4|2216
1605284180000|2020-11-13 16:16:20|259.8|259.5|259.8|259.6|259.8|259.6|259.6|259.4|694
1605284190000|2020-11-13 16:16:30|259.7|259.5|259.7|259.5|259.7|259.5|259.7|259.5|0
1605284210000|2020-11-13 16:16:50|259.8|259.6|259.8|259.6|259.9|259.7|259.8|259.6|132
1605284220000|2020-11-13 16:17:00|259.9|259.7|259.9|259.7|260|259.7|259.9|259.7|683
1605284230000|2020-11-13 16:17:10||259.6||259.7||259.7||259.6|0
1605284240000|2020-11-13 16:17:20|259.8|259.6|259.9|259.7|259.9|259.7|259.8|259.6|3326
1605284250000|2020-11-13 16:17:30||259.6||259.6||259.6||259.6|0
1605284260000|2020-11-13 16:17:40|259.8|259.5|259.8|259.6|259.8|259.6|259.8|259.5|0
1605284270000|2020-11-13 16:17:50|259.9|259.7|260|259.8|260.1|259.9|259.9|259.7|2893
1605284280000|2020-11-13 16:18:00|260.2|260|260.1|259.9|260.2|260|260.1|259.9|3500
1605284290000|2020-11-13 16:18:10|260.2|260|260.1|259.9|260.2|260|260.1|259.9|4233
1605284300000|2020-11-13 16:18:20|260.2|260|260.2|260|260.2|260|260.2|260|547
1605284350000|2020-11-13 16:19:10|||||||||750
1605284360000|2020-11-13 16:19:20|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.8|0
1605284370000|2020-11-13 16:19:30|260|259.8|260|259.8|260.1|259.9|260|259.8|7013
1605284380000|2020-11-13 16:19:40|260.1|259.9|260.1|259.9|260.1|259.9|260.1|259.9|32
1605284390000|2020-11-13 16:19:50|260|259.8|259.9|259.7|260|259.8|259.8|259.6|8311
1605284400000|2020-11-13 16:20:00|260|259.8|260.1|259.9|260.1|259.9|260|259.8|39
1605284410000|2020-11-13 16:20:10|260|259.8|260|259.8|260|259.8|260|259.8|2501
1605284420000|2020-11-13 16:20:20|260.2|260|260.1|259.9|260.2|260|260.1|259.9|0
1605284430000|2020-11-13 16:20:30|260|259.8|260|259.8|260|259.8|260|259.8|588
1605284450000|2020-11-13 16:20:50|259.9|259.7|259.9|259.7|259.9|259.7|259.9|259.7|0
1605284460000|2020-11-13 16:21:00|260|259.8|259.8|259.6|260|259.8|259.8|259.6|2
1605284470000|2020-11-13 16:21:10|259.9|259.7|259.6|259.4|259.9|259.7|259.5|259.3|2467
1605284490000|2020-11-13 16:21:30|259.5|259.3|259.6|259.4|259.6|259.4|259.5|259.3|200
1605284530000|2020-11-13 16:22:10|259.5|259.3|259.5|259.3|259.5|259.3|259.5|259.3|0
1605284540000|2020-11-13 16:22:20|259.6|259.4|259.5|259.3|259.6|259.4|259.5|259.3|800
1605284550000|2020-11-13 16:22:30|259.6|259.4|259.4|259.1|259.6|259.4|259.3|259.1|9581
1605284560000|2020-11-13 16:22:40|259.3|259|259.3|259.1|259.3|259.1|259.2|259|1237
1605284570000|2020-11-13 16:22:50|260.2|259.9|260.2|259.9|260.2|259.9|260.1|259.8|3422
1605284580000|2020-11-13 16:23:00|260.1|259.8|260.1|259.9|260.2|259.9|260.1|259.8|3023
1605284590000|2020-11-13 16:23:10|260.2|260|260.1|259.8|260.2|260|260.1|259.8|0
1605284600000|2020-11-13 16:23:20|260.2|259.9|260.2|259.9|260.2|260|260.1|259.8|0
1605284610000|2020-11-13 16:23:30|260.1|259.8|260.1|259.9|260.2|259.9|260.1|259.8|2327
1605284620000|2020-11-13 16:23:40||259.8||259.8||259.8||259.8|565
1605284630000|2020-11-13 16:23:50|260|259.6|259.9|259.7|260|259.7|259.8|259.6|834
1605284640000|2020-11-13 16:24:00|260|259.8|259.9|259.7|260|259.8|259.9|259.7|1500
1605284650000|2020-11-13 16:24:10|260|259.6|259.8|259.5|260|259.6|259.7|259.5|6034
1605284660000|2020-11-13 16:24:20|259.7|259.4|259.8|259.5|259.8|259.5|259.7|259.4|456
1605284680000|2020-11-13 16:24:40|259.7|259.4|259.6|259.4|259.8|259.5|259.6|259.4|5407
1605284690000|2020-11-13 16:24:50|259.4|259.2|259.7|259.5|259.8|259.5|259.4|259.2|2702
1605284700000|2020-11-13 16:25:00|259.8|259.6|259.8|259.6|259.8|259.6|259.8|259.6|209
1605284710000|2020-11-13 16:25:10|259.7|259.5|259.4|259.2|259.8|259.6|259.4|259.2|3113
1605284720000|2020-11-13 16:25:20|259.5|259.3|259.4|259.2|259.5|259.3|259.2|259|1857
1605284730000|2020-11-13 16:25:30|259.3|259.1|259.4|259.2|259.4|259.2|259.3|259.1|761
1605284740000|2020-11-13 16:25:40|259.3|259.1|259.3|259.1|259.3|259.1|259.3|259.1|0
1605284780000|2020-11-13 16:26:20|259.5|259.2|259.4|259.2|259.5|259.3|259.4|259.2|81
1605284790000|2020-11-13 16:26:30|259.5|259.1|259.4|259.2|259.5|259.2|259.3|259.1|1216
1605284800000|2020-11-13 16:26:40|259.3|259.1|259.4|259.2|259.5|259.3|259.3|259.1|200
1605284810000|2020-11-13 16:26:50|259.5|259.3|259.4|259.2|259.5|259.3|259.4|259.2|3000
1605284820000|2020-11-13 16:27:00|259.3|259.1|259.3|259.1|259.4|259.2|259.3|259.1|565
1605284830000|2020-11-13 16:27:10|259.4|259.2|259.3|259.1|259.4|259.2|259.3|259.1|2890
1605284840000|2020-11-13 16:27:20|259.4|259.2|259.3|259.1|259.4|259.2|259.3|259.1|0
1605284850000|2020-11-13 16:27:30|259.4|259.2|259.3|259.1|259.6|259.4|259.3|259.1|4684
1605284860000|2020-11-13 16:27:40|259.4|259.2|259.3|259.1|259.4|259.2|259.2|259|906
1605284870000|2020-11-13 16:27:50|259.2|259|259.2|259|259.2|259|259.2|259|0
1605284880000|2020-11-13 16:28:00|259.3|259.1|259.2|259|259.3|259.1|259.1|258.9|1647
1605284890000|2020-11-13 16:28:10|259.1|258.9|259.1|258.9|259.2|258.9|259.1|258.8|1276
1605284900000|2020-11-13 16:28:20|259|258.8|259.1|258.9|259.1|258.9|259|258.8|12321
1605284910000|2020-11-13 16:28:30|259|258.8|259|258.8|259.1|258.8|259|258.7|5922
1605284920000|2020-11-13 16:28:40|259.1|258.9|259.2|259|259.2|259|259.1|258.9|14993
1605284930000|2020-11-13 16:28:50|259.1|258.9|259.1|258.9|259.1|258.9|259.1|258.8|0
1605284940000|2020-11-13 16:29:00|259|258.8|259.1|258.9|259.1|258.9|259|258.8|0
1605284950000|2020-11-13 16:29:10|259|258.8|259.1|258.9|259.1|258.9|259|258.8|1396
1605284960000|2020-11-13 16:29:20|259.2|258.8|259|258.8|259.2|258.9|259|258.8|2363
1605284970000|2020-11-13 16:29:30|259.1|258.7|258.9|258.6|259.1|258.9|258.8|258.5|33647
1605284980000|2020-11-13 16:29:40|258.8|258.5|258.8|258.6|258.9|258.7|258.8|258.5|576
1605284990000|2020-11-13 16:29:50|258.9|258.7|258.8|258.6|259|258.7|258.8|258.6|796
1605513600000|2020-11-16 08:00:00|260.6|257.1|260.6|257.1|260.6|257.1|260.6|257.1|0
1605513610000|2020-11-16 08:00:10|258.6|258.2|258.5|258.2|258.6|258.2|258.5|258.2|0
1605513620000|2020-11-16 08:00:20|258.4|258|258.1|257.7|258.5|258.2|258|257.7|47302
1605513630000|2020-11-16 08:00:30|258.2|258|258.5|258.1|258.5|258.1|258.2|258|9781
1605513640000|2020-11-16 08:00:40|258.4|257.9|257.9|257.6|258.4|257.9|257.8|257.5|9802
1605513650000|2020-11-16 08:00:50|257.8|257.3|257.8|257.3|257.9|257.4|257.4|257.3|10300
1605513660000|2020-11-16 08:01:00|257.3|257.2|257.3|257.1|257.7|257.3|257.2|257|20124
1605513670000|2020-11-16 08:01:10|257.4|257.2|257.2|257|257.5|257.4|257.2|257|16195
1605513680000|2020-11-16 08:01:20|257.3|257.1|257.1|257|257.3|257.1|257|256.7|11058
1605513690000|2020-11-16 08:01:30|257|256.8|257|256.3|257|256.8|257|256.3|1517
1605513700000|2020-11-16 08:01:40|257.1|256.4|257|256.8|257.1|256.8|257|256.4|28546
1605513710000|2020-11-16 08:01:50|256.9|256.9|257|256.8|257|256.9|256.9|256.8|17483
1605513720000|2020-11-16 08:02:00|256.9|256.7|256.5|256.1|256.9|256.7|256.5|256|12914
1605513730000|2020-11-16 08:02:10|256.4|256|256.5|256.3|256.5|256.3|256.3|256|3731
1605513740000|2020-11-16 08:02:20|256.4|256.4|256.3|256|256.4|256.4|256.3|256|15895
1605513750000|2020-11-16 08:02:30|256.2|255.8|256|255.9|256.3|256|256|255.8|27994
1605513760000|2020-11-16 08:02:40|255.9|255.8|255.7|255.5|255.9|255.8|255.5|255.3|141098
1605513770000|2020-11-16 08:02:50|255.8|255.6|255.9|255.7|256|255.8|255.8|255.6|12397
1605513780000|2020-11-16 08:03:00|256|255.6|255.7|255.5|256|255.6|255.7|255.5|10167
1605513790000|2020-11-16 08:03:10|255.6|255.4|255.8|255.6|255.8|255.6|255.5|255.3|91982
1605513800000|2020-11-16 08:03:20|255.7|255.5|255.8|255.6|255.8|255.6|255.7|255.5|8038
1605513810000|2020-11-16 08:03:30|255.9|255.7|255.9|255.6|255.9|255.8|255.9|255.6|5593
1605513820000|2020-11-16 08:03:40|256|255.8|255.9|255.7|256|255.8|255.8|255.6|19215
1605513830000|2020-11-16 08:03:50|255.8||255.9||255.9||255.8||3781
1605513840000|2020-11-16 08:04:00|255.8|255.6|255.9|255.7|255.9|255.7|255.8|255.6|5500
1605513850000|2020-11-16 08:04:10|256|255.8|256.7|256.4|256.8|256.5|256|255.8|95089
1605513870000|2020-11-16 08:04:30|||||||||500
1605513880000|2020-11-16 08:04:40|256.6|256.5|256.1|255.9|256.6|256.5|256.1|255.9|31804
1605513890000|2020-11-16 08:04:50|256|255.8|255.8|255.5|256|255.8|255.8|255.5|9390
1605513900000|2020-11-16 08:05:00|255.9|255.6|256.2|256|256.4|256|255.9|255.6|19947
1605513910000|2020-11-16 08:05:10|256.1|255.9|256.1|255.9|256.1|255.9|256|255.9|34018
1605513920000|2020-11-16 08:05:20||256||255.9||256||255.9|5661
1605513930000|2020-11-16 08:05:30|256.2|256|256.2|255.9|256.2|256|256.2|255.9|0
1605513940000|2020-11-16 08:05:40|256||256.1||256.1||256||3304
1605513950000|2020-11-16 08:05:50|256.2|256|256.2|256.1|256.2|256.1|256.2|256|8340
1605513960000|2020-11-16 08:06:00|256.1|256|256.1|256|256.1|256|256.1|255.9|5921
1605513970000|2020-11-16 08:06:10|||||||||1000
1605513980000|2020-11-16 08:06:20|256.2|256.1|256.6|256.3|256.6|256.3|256.2|256.1|21214
1605513990000|2020-11-16 08:06:30|256.4|256.2|256.4|256.2|256.4|256.2|256.4|256.2|7699
1605514000000|2020-11-16 08:06:40|||||||||1
1605514010000|2020-11-16 08:06:50|256.3|256|256.4|256.1|256.4|256.1|256.2|256|5079
1605514030000|2020-11-16 08:07:10|256.3|256.2|256.4|256.2|256.4|256.2|256.3|256.2|7250
1605514040000|2020-11-16 08:07:20|256.3|256.1|256.5|256.3|256.5|256.3|256.3|256.1|3017
1605514050000|2020-11-16 08:07:30||256.4||256.3||256.4||256.3|0
1605514060000|2020-11-16 08:07:40|256.4|256|256|255.9|256.4|256|255.9|255.8|39540
1605514070000|2020-11-16 08:07:50|255.9|255.8|256|255.9|256|255.9|255.9|255.8|0
1605514080000|2020-11-16 08:08:00|255.9|255.8|255.9|255.7|255.9|255.8|255.9|255.6|8546
1605514090000|2020-11-16 08:08:10||255.8||255.8||255.8||255.8|0
1605514100000|2020-11-16 08:08:20|||||||||1116
1605514110000|2020-11-16 08:08:30||255.7||255.8||255.8||255.7|2423
1605514120000|2020-11-16 08:08:40||255.7||255.7||255.7||255.7|0
1605514130000|2020-11-16 08:08:50|255.8||255.8||255.9||255.8||10683
1605514140000|2020-11-16 08:09:00|255.9|255.8|255.8|255.7|255.9|255.8|255.7|255.6|27164
1605514150000|2020-11-16 08:09:10|255.7|255.6|255.9|255.7|255.9|255.8|255.7|255.6|25478
1605514160000|2020-11-16 08:09:20|255.8|255.6|255.8|255.6|255.9|255.8|255.7|255.6|56128
1605514170000|2020-11-16 08:09:30|255.7|255.7|255.7|255.5|255.8|255.7|255.7|255.5|15957
1605514180000|2020-11-16 08:09:40||255.6||255.5||255.6||255.5|0
1605514200000|2020-11-16 08:10:00||255.6||255.5||255.6||255.5|0
1605514210000|2020-11-16 08:10:10|||||||||2000
1605514220000|2020-11-16 08:10:20||255.6||255.5||255.6||255.5|0
1605514240000|2020-11-16 08:10:40|255.6|255.6|255.8|255.6|255.8|255.6|255.6|255.6|5142
1605514250000|2020-11-16 08:10:50|255.9|255.7|255.8|255.7|255.9|255.8|255.8|255.6|7582
1605514260000|2020-11-16 08:11:00|255.7|255.6|255.7|255.6|255.8|255.6|255.6|255.5|21530
1605514270000|2020-11-16 08:11:10|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|70
1605514280000|2020-11-16 08:11:20|255.7|255.6|255.5|255.4|255.8|255.6|255.5|255.4|22356
1605514290000|2020-11-16 08:11:30||255.3||255.3||255.3||255.3|2143
1605514310000|2020-11-16 08:11:50|||||||||1245
1605514320000|2020-11-16 08:12:00|255.6|255.4|255.7|255.5|255.7|255.5|255.6|255.3|11189
1605514330000|2020-11-16 08:12:10|255.6|255.6|255.6|255.5|255.6|255.6|255.5|255.4|7689
1605514340000|2020-11-16 08:12:20|255.7|255.4|255.7|255.5|255.7|255.6|255.7|255.4|14421
1605514350000|2020-11-16 08:12:30|255.6||255.7||255.7||255.6||3200
1605514360000|2020-11-16 08:12:40|255.6|255.6|255.4|255.2|255.6|255.6|255.3|255|158721
1605514370000|2020-11-16 08:12:50|255.3|255.1|254.9|254.7|255.3|255.2|254.5|254.4|268798
1605514380000|2020-11-16 08:13:00|254.8|254.6|254.7|254.4|254.9|254.8|254.6|254.4|74056
1605514390000|2020-11-16 08:13:10|254.8|254.5|255|254.8|255|254.9|254.8|254.4|35630
1605514410000|2020-11-16 08:13:30|255.1|254.9|255.3|255.1|255.3|255.1|255.1|254.9|27927
1605514420000|2020-11-16 08:13:40|255.4|255.2|255.3|255|255.5|255.3|255.2|255|24080
1605514430000|2020-11-16 08:13:50|255.4|255.1|255.4|255.1|255.4|255.2|255.3|255.1|6855
1605514440000|2020-11-16 08:14:00|255.5|255.2|255.6|255.4|255.7|255.4|255.5|255.2|9875
1605514450000|2020-11-16 08:14:10|255.7||255.7||255.7||255.6||0
1605514460000|2020-11-16 08:14:20|255.8|255.5|255.7|255.6|255.8|255.7|255.6|255.5|12656
1605514470000|2020-11-16 08:14:30|255.8|255.7|255.9|255.7|256|255.7|255.6|255.3|32467
1605514480000|2020-11-16 08:14:40|256|255.8|255.9|255.7|256|255.9|255.9|255.7|24662
1605514490000|2020-11-16 08:14:50||255.8||255.8||255.8||255.8|0
1605514500000|2020-11-16 08:15:00|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|12154
1605514510000|2020-11-16 08:15:10|||||||||1500
1605514520000|2020-11-16 08:15:20|255.7|255.6|256|255.8|256|255.8|255.7|255.6|24416
1605514530000|2020-11-16 08:15:30|255.9|255.9|256|255.9|256.2|255.9|255.9|255.8|54530
1605514540000|2020-11-16 08:15:40|256.1||256||256.1||256||15490
1605514550000|2020-11-16 08:15:50|256.1|256|256.2|256|256.4|256.2|256|255.8|57101
1605514560000|2020-11-16 08:16:00|256.3|255.9|256.1|256|256.3|256|256|255.9|28804
1605514570000|2020-11-16 08:16:10|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|1000
1605514580000|2020-11-16 08:16:20|256.1|255.9|255.8|255.7|256.1|255.9|255.7|255.5|148225
1605514590000|2020-11-16 08:16:30|255.7|255.6|255.7|255.6|255.8|255.7|255.7|255.6|40738
1605514600000|2020-11-16 08:16:40|255.8||255.7||255.8||255.7||5001
1605514610000|2020-11-16 08:16:50|255.6|255.5|255.7|255.5|255.7|255.5|255.6|255.5|14721
1605514620000|2020-11-16 08:17:00|255.6|255.4|255.5|255.3|255.6|255.5|255.5|255.3|16199
1605514630000|2020-11-16 08:17:10|255.4|255.4|255.5|255.4|255.5|255.4|255.4|255.4|14510
1605514640000|2020-11-16 08:17:20|255.7|255.5|255.6|255.4|255.7|255.5|255.5|255.4|3701
1605514650000|2020-11-16 08:17:30|255.5||255.5||255.6||255.5||3871
1605514660000|2020-11-16 08:17:40|255.4|255.3|255.4|255.2|255.5|255.3|255.3|255.2|15097
1605514670000|2020-11-16 08:17:50|255.5|255.3|255.5|255.3|255.5|255.3|255.4|255.3|1
1605514680000|2020-11-16 08:18:00|255.6|255.4|255.5|255.4|255.6|255.5|255.5|255.4|4504
1605514730000|2020-11-16 08:18:50||255.3||255.4||255.4||255.3|4099
1605514760000|2020-11-16 08:19:20|255.4|255.3|255.4|255.3|255.4|255.3|255.3|255.2|15829
1605514770000|2020-11-16 08:19:30|255.3|255.2|255.6|255.4|255.6|255.4|255.3|255.1|75984
1605514780000|2020-11-16 08:19:40|255.7|255.5|256|255.8|256|255.8|255.7|255.4|13954
1605514790000|2020-11-16 08:19:50|256.1|255.9|256.1|255.9|256.1|255.9|256.1|255.9|36010
1605514800000|2020-11-16 08:20:00|256.2|256|256|255.9|256.2|256|256|255.9|9898
1605514810000|2020-11-16 08:20:10|||||||||10000
1605514820000|2020-11-16 08:20:20|256.1|256|256.4|256.2|256.4|256.2|256.1|256|26672
1605514840000|2020-11-16 08:20:40|256.5|256.3|256.8|256.7|256.9|256.7|256.5|256.3|63342
1605514850000|2020-11-16 08:20:50|256.9|256.8|257.1|257|257.2|257.1|256.8|256.7|25938
1605514860000|2020-11-16 08:21:00|257.2|257.1|257.2|257|257.2|257.1|257.1|257|8000
1605514870000|2020-11-16 08:21:10|257.1||257.2||257.2||257.1||2148
1605514880000|2020-11-16 08:21:20|257.3|257.1|257.5|257.3|257.5|257.3|257.3|257.1|26990
1605514890000|2020-11-16 08:21:30|257.4|257.2|257.2|257|257.4|257.2|257|256.9|63597
1605514900000|2020-11-16 08:21:40||257.1||257||257.1||257|0
1605514920000|2020-11-16 08:22:00|257.1||257.1||257.1||257.1||0
1605514960000|2020-11-16 08:22:40|257|256.9|257|256.9|257.1|257|256.9|256.8|60430
1605514970000|2020-11-16 08:22:50|256.9|256.8|257|256.9|257|256.9|256.9|256.8|1637
1605514980000|2020-11-16 08:23:00|||||||||220
1605515000000|2020-11-16 08:23:20|256.9|256.8|256.8|256.7|257|256.9|256.8|256.7|11433
1605515010000|2020-11-16 08:23:30|256.9||256.8||256.9||256.8||0
1605515020000|2020-11-16 08:23:40|256.7|256.6|256.8|256.6|256.8|256.6|256.7|256.6|2835
1605515030000|2020-11-16 08:23:50|256.7|256.5|256.6|256.5|256.7|256.5|256.6|256.5|4361
1605515040000|2020-11-16 08:24:00|256.5|256.4|257|256.8|257|256.8|256.5|256.4|25957
1605515090000|2020-11-16 08:24:50|257.1|256.9|257|256.9|257.2|257.1|257|256.9|26306
1605515100000|2020-11-16 08:25:00|257.1|257|257.1|257|257.1|257|257.1|256.9|0
1605515110000|2020-11-16 08:25:10|257|256.9|257.1|256.9|257.1|256.9|257|256.9|2770
1605515120000|2020-11-16 08:25:20|257|256.8|256.9|256.8|257.1|256.8|256.9|256.8|5816
1605515130000|2020-11-16 08:25:30|||||||||1619
1605515140000|2020-11-16 08:25:40|257|256.9|256.9|256.8|257|256.9|256.9|256.8|9188
1605515150000|2020-11-16 08:25:50|257||256.9||257||256.9||0
1605515160000|2020-11-16 08:26:00|257||257||257||256.9||2506
1605515180000|2020-11-16 08:26:20|257.1|256.9|257.1|256.9|257.1|257|257.1|256.9|10168
1605515190000|2020-11-16 08:26:30||257||256.9||257||256.9|292
1605515200000|2020-11-16 08:26:40|257|257|257.1|256.9|257.1|257|257|256.9|5000
1605515210000|2020-11-16 08:26:50|257||257||257||257||0
1605515220000|2020-11-16 08:27:00|256.9|256.8|256.9|256.7|257|256.9|256.8|256.6|62462
1605515230000|2020-11-16 08:27:10|256.8|256.6|256.9|256.6|256.9|256.6|256.7|256.5|33928
1605515240000|2020-11-16 08:27:20||256.7||256.7||256.7||256.7|0
1605515250000|2020-11-16 08:27:30|256.8|256.6|256.8|256.6|256.9|256.6|256.7|256.6|17312
1605515260000|2020-11-16 08:27:40|256.9|256.7|256.9|256.7|256.9|256.7|256.9|256.7|0
1605515270000|2020-11-16 08:27:50|256.8|256.6|256.7|256.5|256.8|256.6|256.6|256.5|13004
1605515280000|2020-11-16 08:28:00|256.6|256.1|256.6|256.4|256.6|256.4|256.2|256.1|120739
1605515290000|2020-11-16 08:28:10|256.5||256.6||256.6||256.5||3158
1605515300000|2020-11-16 08:28:20||256.5||256.5||256.5||256.5|0
1605515310000|2020-11-16 08:28:30|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.5|3218
1605515330000|2020-11-16 08:28:50|256.8|256.7|256.9|256.8|257|256.8|256.8|256.6|17702
1605515340000|2020-11-16 08:29:00|257|256.7|256.9|256.7|257|256.8|256.8|256.7|78184
1605515350000|2020-11-16 08:29:10|256.8|256.6|256.9|256.7|256.9|256.7|256.7|256.6|27789
1605515410000|2020-11-16 08:30:10|256.8|256.6|256.7|256.6|256.9|256.6|256.7|256.6|7209
1605515420000|2020-11-16 08:30:20|||||||||2119
1605515450000|2020-11-16 08:30:50|256.6|256.5|256.7|256.6|256.7|256.6|256.6|256.5|10070
1605515460000|2020-11-16 08:31:00|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.5|4
1605515480000|2020-11-16 08:31:20|||||||||450
1605515500000|2020-11-16 08:31:40|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|13432
1605515510000|2020-11-16 08:31:50|256.8|256.7|256.9|256.7|256.9|256.7|256.7|256.7|3689
1605515540000|2020-11-16 08:32:20|||||||||40
1605515590000|2020-11-16 08:33:10|256.8|256.6|256.7|256.6|256.9|256.6|256.7|256.6|2339
1605515600000|2020-11-16 08:33:20|256.6|256.5|256.6|256.5|256.7|256.6|256.6|256.5|4824
1605515620000|2020-11-16 08:33:40|256.5|256.4|256.6|256.5|256.6|256.5|256.5|256.4|21420
1605515630000|2020-11-16 08:33:50|||||||||2000
1605515640000|2020-11-16 08:34:00|256.5|256.4|256.5|256.4|256.5|256.4|256.5|256.4|6578
1605515650000|2020-11-16 08:34:10|256.4|256.3|256.5|256.4|256.5|256.4|256.4|256.2|18343
1605515660000|2020-11-16 08:34:20|256.4|256.3|256.4|256.3|256.5|256.3|256.4|256.3|4667
1605515700000|2020-11-16 08:35:00|||||||||3584
1605515710000|2020-11-16 08:35:10|256.5|256.4|256.5|256.4|256.6|256.4|256.5|256.4|9386
1605515720000|2020-11-16 08:35:20|||||||||75643
1605515730000|2020-11-16 08:35:30|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.3|9202
1605515740000|2020-11-16 08:35:40|256.3|256.2|256.3|256.2|256.3|256.2|256.2|256.1|25819
1605515750000|2020-11-16 08:35:50|256.2|256.1|256.4|256.3|256.5|256.4|256.2|256.1|70614
1605515760000|2020-11-16 08:36:00|256.5|256.4|256.6|256.5|256.7|256.5|256.5|256.4|4003
1605515770000|2020-11-16 08:36:10|256.5|256.4|256.5|256.4|256.5|256.4|256.5|256.4|1883
1605515780000|2020-11-16 08:36:20|256.6|256.5|256.7|256.6|256.8|256.6|256.5|256.4|32092
1605515790000|2020-11-16 08:36:30|256.8|256.7|256.9|256.8|257|256.9|256.7|256.6|69254
1605515800000|2020-11-16 08:36:40|256.8|256.7|256.9|256.8|257|256.9|256.8|256.7|47329
1605515810000|2020-11-16 08:36:50|256.8|256.7|256.3|256.2|256.8|256.7|256.3|256.2|160250
1605515820000|2020-11-16 08:37:00|256.4|256.1|256.3|256.1|256.4|256.1|256.2|256|8294
1605515830000|2020-11-16 08:37:10|256.2|256|256.1|256|256.2|256|256|255.9|30584
1605515840000|2020-11-16 08:37:20|256|255.9|256.1|255.9|256.1|255.9|256|255.9|0
1605515850000|2020-11-16 08:37:30|256|255.8|255.9|255.8|256|255.9|255.9|255.8|4534
1605515860000|2020-11-16 08:37:40|255.8|255.7|255.9|255.7|255.9|255.8|255.8|255.7|8383
1605515870000|2020-11-16 08:37:50|255.8||255.8||255.8||255.8||0
1605515880000|2020-11-16 08:38:00|255.7|255.6|255.7|255.6|255.8|255.6|255.7|255.6|1558
1605515890000|2020-11-16 08:38:10|255.8|255.7|255.8|255.7|255.8|255.7|255.7|255.6|8552
1605515930000|2020-11-16 08:38:50|255.9|255.8|256|255.8|256|255.8|255.8|255.7|14834
1605515940000|2020-11-16 08:39:00|255.9||255.9||255.9||255.9||0
1605515950000|2020-11-16 08:39:10|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|1444
1605515960000|2020-11-16 08:39:20|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.6|4676
1605515980000|2020-11-16 08:39:40|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|11201
1605516000000|2020-11-16 08:40:00|255.5|255.4|255.6|255.5|255.7|255.5|255.5|255.4|27887
1605516010000|2020-11-16 08:40:10|255.7|255.6|255.9|255.8|256|255.8|255.7|255.5|19195
1605516030000|2020-11-16 08:40:30|255.8|255.7|255.9|255.8|255.9|255.8|255.8|255.7|2
1605516040000|2020-11-16 08:40:40|256|255.9|256.1|256|256.2|256.1|256|255.9|50152
1605516060000|2020-11-16 08:41:00|256|255.9|256|255.8|256|255.9|255.9|255.8|6385
1605516090000|2020-11-16 08:41:30|255.9|255.9|255.9|255.8|256|255.9|255.9|255.8|5325
1605516110000|2020-11-16 08:41:50|256|255.9|256|255.9|256.1|255.9|256|255.9|1408
1605516120000|2020-11-16 08:42:00|256.1|256|256.1|256|256.1|256|256|256|0
1605516150000|2020-11-16 08:42:30|256|255.9|256|255.9|256|255.9|256|255.9|3002
1605516170000|2020-11-16 08:42:50|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|0
1605516240000|2020-11-16 08:44:00|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|5459
1605516300000|2020-11-16 08:45:00|255.7|255.6|255.7|255.5|255.7|255.6|255.6|255.5|14565
1605516310000|2020-11-16 08:45:10|255.6||255.7||255.7||255.6||0
1605516320000|2020-11-16 08:45:20|255.6||255.7||255.7||255.6||1000
1605516330000|2020-11-16 08:45:30|255.6||255.6||255.6||255.6||0
1605516340000|2020-11-16 08:45:40|255.5|255.4|255.6|255.5|255.6|255.5|255.5|255.4|2328
1605516350000|2020-11-16 08:45:50|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|0
1605516370000|2020-11-16 08:46:10|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|7143
1605516380000|2020-11-16 08:46:20|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|2546
1605516390000|2020-11-16 08:46:30|255.4|255.3|255.5|255.3|255.5|255.4|255.4|255.3|14190
1605516400000|2020-11-16 08:46:40||255.4||255.3||255.4||255.3|9546
1605516410000|2020-11-16 08:46:50|255.4|255.4|255.6|255.5|255.6|255.5|255.4|255.3|25259
1605516420000|2020-11-16 08:47:00|255.7|255.6|255.7|255.6|255.8|255.6|255.7|255.6|1061
1605516470000|2020-11-16 08:47:50|||||||||300000
1605516480000|2020-11-16 08:48:00|255.8|255.7|255.7|255.6|255.8|255.7|255.7|255.6|20497
1605516510000|2020-11-16 08:48:30|255.6|255.5|255.7|255.5|255.7|255.5|255.6|255.5|5177
1605516520000|2020-11-16 08:48:40|255.6|255.6|255.7|255.6|255.7|255.6|255.6|255.5|7120
1605516530000|2020-11-16 08:48:50|255.6|255.5|255.6|255.5|255.7|255.5|255.6|255.5|8992
1605516540000|2020-11-16 08:49:00|255.7|255.6|255.8|255.6|255.9|255.6|255.7|255.6|12299
1605516550000|2020-11-16 08:49:10|255.7||255.7||255.7||255.7||0
1605516560000|2020-11-16 08:49:20|255.6|255.5|255.7|255.6|255.7|255.6|255.6|255.5|6182
1605516570000|2020-11-16 08:49:30|255.6|255.5|255.7|255.5|255.7|255.6|255.6|255.5|4760
1605516580000|2020-11-16 08:49:40|255.6|255.6|255.6|255.5|255.6|255.6|255.6|255.5|587
1605516590000|2020-11-16 08:49:50|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|33677
1605516600000|2020-11-16 08:50:00|255.6|255.5|255.7|255.5|255.7|255.5|255.6|255.5|8172
1605516610000|2020-11-16 08:50:10|255.6||255.6||255.6||255.6||0
1605516640000|2020-11-16 08:50:40|||||||||500
1605516650000|2020-11-16 08:50:50|255.5|255.4|255.6|255.5|255.6|255.5|255.5|255.4|4194
1605516680000|2020-11-16 08:51:20|||||||||7564
1605516690000|2020-11-16 08:51:30|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.5|7745
1605516700000|2020-11-16 08:51:40|||||||||14802
1605516720000|2020-11-16 08:52:00|255.6|255.5|255.6|255.5|255.7|255.5|255.6|255.5|21792
1605516730000|2020-11-16 08:52:10|255.5|255.4|255.5|255.4|255.5|255.4|255.4|255.3|11579
1605516820000|2020-11-16 08:53:40|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|7620
1605516830000|2020-11-16 08:53:50|255.3|255.2|255.4|255.3|255.4|255.3|255.3|255.2|5683
1605516840000|2020-11-16 08:54:00|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|2502
1605516850000|2020-11-16 08:54:10|||||||||4421
1605516860000|2020-11-16 08:54:20|||||||||16980
1605516880000|2020-11-16 08:54:40|||||||||3692
1605516890000|2020-11-16 08:54:50|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|5589
1605516910000|2020-11-16 08:55:10|||||||||5501
1605516920000|2020-11-16 08:55:20|255.1|255|255.1|255|255.2|255|255.1|255|11258
1605516930000|2020-11-16 08:55:30|255.2|255.1|255|254.8|255.2|255.1|254.9|254.8|130089
1605516940000|2020-11-16 08:55:40||254.9||254.9||254.9||254.9|0
1605516950000|2020-11-16 08:55:50|255.1|255|255.2|255.1|255.2|255.1|255.1|255|32587
1605516960000|2020-11-16 08:56:00|255.1|255|255.1|255|255.2|255|255.1|255|4000
1605516970000|2020-11-16 08:56:10|255.2||255.2||255.2||255.2||3158
1605516990000|2020-11-16 08:56:30|255.1|255.1|255.1|255|255.2|255.1|255|254.9|18145
1605517010000|2020-11-16 08:56:50|||||||||1620
1605517030000|2020-11-16 08:57:10|255|254.9|255|254.9|255|254.9|255|254.9|36388
1605517040000|2020-11-16 08:57:20|255.1|255|255|254.9|255.1|255|255|254.9|17010
1605517050000|2020-11-16 08:57:30|255.1|255|255.1|254.9|255.1|255|255|254.9|8218
1605517060000|2020-11-16 08:57:40|255|255|255|254.9|255|255|255|254.9|0
1605517070000|2020-11-16 08:57:50|255.1|255|255.1|255|255.1|255|255.1|254.9|3854
1605517080000|2020-11-16 08:58:00|||||||||1808
1605517090000|2020-11-16 08:58:10|255|254.9|255|254.9|255|254.9|254.9|254.8|12051
1605517100000|2020-11-16 08:58:20|255.1||255.1||255.1||255||3274
1605517120000|2020-11-16 08:58:40||255||255||255||255|4176
1605517150000|2020-11-16 08:59:10|255.2|255.1|255.2|255|255.2|255.1|255.1|255|26171
1605517160000|2020-11-16 08:59:20|255.1||255.1||255.1||255.1||0
1605517170000|2020-11-16 08:59:30|255|254.9|255|254.9|255|254.9|254.9|254.8|13987
1605517180000|2020-11-16 08:59:40|||||||||1
1605517190000|2020-11-16 08:59:50|254.9|254.8|254.9|254.8|254.9|254.8|254.8|254.7|10196
1605517200000|2020-11-16 09:00:00|||||||||4177
1605517210000|2020-11-16 09:00:10|255|254.9|255|254.9|255|254.9|255|254.9|15916
1605517230000|2020-11-16 09:00:30|254.9|254.8|255.1|254.9|255.1|255|254.9|254.8|59693
1605517240000|2020-11-16 09:00:40|255|254.8|254.9|254.8|255|254.9|254.9|254.8|24905
1605517250000|2020-11-16 09:00:50|254.8|254.7|254.9|254.8|254.9|254.8|254.8|254.7|27139
1605517260000|2020-11-16 09:01:00|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|3
1605517280000|2020-11-16 09:01:20|254.9|254.6|254.7|254.6|254.9|254.7|254.6|254.5|86329
1605517290000|2020-11-16 09:01:30|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.5|44000
1605517300000|2020-11-16 09:01:40||254.5||254.6||254.6||254.5|4285
1605517310000|2020-11-16 09:01:50|||||||||7643
1605517320000|2020-11-16 09:02:00|254.8|254.7|254.6|254.5|254.8|254.7|254.5|254.4|38064
1605517330000|2020-11-16 09:02:10|||||||||1998
1605517340000|2020-11-16 09:02:20|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|5317
1605517360000|2020-11-16 09:02:40|254.6||254.5||254.6||254.5||2925
1605517370000|2020-11-16 09:02:50|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|10442
1605517390000|2020-11-16 09:03:10|||||||||15114
1605517400000|2020-11-16 09:03:20|254.7|254.6|254.5|254.4|254.7|254.6|254.5|254.4|30311
1605517430000|2020-11-16 09:03:50|254.6|254.5|254.5|254.4|254.6|254.5|254.5|254.4|74403
1605517440000|2020-11-16 09:04:00|||||||||4000
1605517450000|2020-11-16 09:04:10|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|24587
1605517470000|2020-11-16 09:04:30|254.5|254.4|254.5|254.4|254.6|254.4|254.5|254.4|19207
1605517490000|2020-11-16 09:04:50|254.6|254.5|254.6|254.5|254.6|254.5|254.5|254.4|6601
1605517520000|2020-11-16 09:05:20|254.5|254.4|254.5|254.4|254.6|254.4|254.5|254.4|9505
1605517530000|2020-11-16 09:05:30|254.6||254.6||254.6||254.5||15292
1605517540000|2020-11-16 09:05:40|254.5|254.5|254.4|254.3|254.6|254.5|254.4|254.3|102595
1605517550000|2020-11-16 09:05:50|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|3154
1605517580000|2020-11-16 09:06:20|||||||||3900
1605517590000|2020-11-16 09:06:30|254.6|254.5|254.6|254.5|254.6|254.5|254.5|254.4|37473
1605517600000|2020-11-16 09:06:40|254.7|254.6|254.6|254.5|254.7|254.6|254.6|254.5|39534
1605517610000|2020-11-16 09:06:50|254.7|254.6|254.6|254.5|254.7|254.6|254.6|254.5|12515
1605517620000|2020-11-16 09:07:00||254.4||254.4||254.5||254.4|4186
1605517630000|2020-11-16 09:07:10|254.5||254.6||254.6||254.5||10000
1605517640000|2020-11-16 09:07:20||254.5||254.5||254.5||254.5|0
1605517650000|2020-11-16 09:07:30|||||||||316
1605517670000|2020-11-16 09:07:50|254.7|254.6|254.6|254.5|254.7|254.6|254.5|254.4|45714
1605517680000|2020-11-16 09:08:00|||||||||563
1605517700000|2020-11-16 09:08:20|254.5|254.4|254.6|254.5|254.6|254.5|254.5|254.4|11229
1605517710000|2020-11-16 09:08:30|254.7|254.6|254.6|254.5|254.7|254.6|254.6|254.5|19598
1605517720000|2020-11-16 09:08:40|254.7|254.6|254.7|254.6|254.8|254.7|254.7|254.6|14624
1605517750000|2020-11-16 09:09:10|254.8|254.7|254.8|254.7|254.8|254.7|254.7|254.6|29267
1605517760000|2020-11-16 09:09:20|254.9|254.6|254.9|254.8|254.9|254.8|254.8|254.6|10321
1605517790000|2020-11-16 09:09:50|255|254.9|255|254.9|255|254.9|254.9|254.8|43596
1605517810000|2020-11-16 09:10:10|||||||||12144
1605517820000|2020-11-16 09:10:20|||||||||8182
1605517860000|2020-11-16 09:11:00|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|16585
1605517880000|2020-11-16 09:11:20||254.7||254.7||254.7||254.7|1962
1605517890000|2020-11-16 09:11:30|255.1|254.9|255.1|254.9|255.1|254.9|255.1|254.9|4180
1605517900000|2020-11-16 09:11:40|255|254.8|255.1|254.9|255.1|254.9|255|254.8|22777
1605517910000|2020-11-16 09:11:50|255|254.8|255|254.8|255|254.8|255|254.8|0
1605517930000|2020-11-16 09:12:10|255.1|254.9|255|254.8|255.1|254.9|255|254.7|9164
1605517940000|2020-11-16 09:12:20|255.1|254.9|255.1|254.9|255.1|254.9|255.1|254.9|0
1605517950000|2020-11-16 09:12:30|||||||||1058
1605517960000|2020-11-16 09:12:40|255|254.8|255|254.8|255|254.8|255|254.8|0
1605517970000|2020-11-16 09:12:50|255.2|255|255.3|255.1|255.3|255.1|255.1|254.9|5862
1605517980000|2020-11-16 09:13:00|255.4|255.2|255.3|255.1|255.4|255.2|255.2|255|6733
1605517990000|2020-11-16 09:13:10|255.2|255|255.2|255|255.2|255|255.2|255|4176
1605518000000|2020-11-16 09:13:20|255.3|255.1|255.4|255.2|255.4|255.2|255.3|255.1|2276
1605518020000|2020-11-16 09:13:40|255.3|255.1|255.3|255.1|255.3|255.1|255.3|255.1|884
1605518030000|2020-11-16 09:13:50|255.4|255.2|255.4|255.2|255.4|255.2|255.3|255.1|9168
1605518040000|2020-11-16 09:14:00|255.3|255.1|255.5|255.3|255.6|255.4|255.3|255.1|4752
1605518050000|2020-11-16 09:14:10|255.6|255.4|255.6|255.4|255.6|255.4|255.6|255.4|0
1605518070000|2020-11-16 09:14:30|255.5|255.3|255.5|255.3|255.5|255.3|255.4|255.2|9273
1605518080000|2020-11-16 09:14:40|255.3|255.1|255.3|255.1|255.3|255.1|255.3|255.1|107
1605518090000|2020-11-16 09:14:50|255.4|255.2|255.5|255.3|255.5|255.3|255.3|255.1|15722
1605518100000|2020-11-16 09:15:00|255.4|255.2|255.5|255.3|255.6|255.4|255.4|255.2|10773
1605518110000|2020-11-16 09:15:10|255.8|255.5|255.7|255.4|255.8|255.5|255.7|255.4|262
1605518120000|2020-11-16 09:15:20|255.8|255.5|255.8|255.6|255.8|255.6|255.7|255.5|469
1605518130000|2020-11-16 09:15:30|255.7|255.5|255.8|255.6|255.8|255.6|255.7|255.5|0
1605518140000|2020-11-16 09:15:40|255.7|255.5|255.7|255.5|255.7|255.5|255.7|255.5|2325
1605518150000|2020-11-16 09:15:50|255.6|255.4|255.6|255.4|255.6|255.4|255.6|255.4|4000
1605518160000|2020-11-16 09:16:00|255.7|255.3|255.7|255.4|255.7|255.5|255.6|255.3|2
1605518170000|2020-11-16 09:16:10|255.5|255.3|255.5|255.2|255.5|255.3|255.4|255.1|4553
1605518180000|2020-11-16 09:16:20|255.6|255.3|255.6|255.4|255.6|255.4|255.6|255.3|2689
1605518190000|2020-11-16 09:16:30|255.4|255.3|255.4|255.2|255.4|255.3|255.4|255.2|2500
1605518200000|2020-11-16 09:16:40|255.5|255.3|255.8|255.6|255.8|255.6|255.4|255.2|3971
1605518210000|2020-11-16 09:16:50|255.7|255.5|255.9|255.7|255.9|255.7|255.7|255.5|1799
1605518220000|2020-11-16 09:17:00|255.8|255.6|255.8|255.5|255.9|255.7|255.7|255.5|15856
1605518230000|2020-11-16 09:17:10|255.9|255.6|256|255.8|256|255.8|255.8|255.6|7432
1605518240000|2020-11-16 09:17:20|256.1|255.9|256.1|255.9|256.1|255.9|256|255.8|6688
1605518250000|2020-11-16 09:17:30|256.2|256|256.1|255.9|256.2|256|256.1|255.8|0
1605518260000|2020-11-16 09:17:40|256|255.8|256|255.8|256|255.8|256|255.8|0
1605518270000|2020-11-16 09:17:50|256.1|255.9|255.8|255.6|256.1|255.9|255.8|255.6|2547
1605518280000|2020-11-16 09:18:00|255.9|255.7|256|255.7|256|255.8|255.9|255.7|0
1605518300000|2020-11-16 09:18:20|255.9|255.6|255.7|255.4|256|255.7|255.7|255.4|332
1605518310000|2020-11-16 09:18:30|255.8|255.5|256|255.7|256|255.7|255.8|255.5|3581
1605518340000|2020-11-16 09:19:00|255.9|255.6|255.7|255.5|255.9|255.6|255.7|255.4|929
1605518350000|2020-11-16 09:19:10||255.4||255.4||255.4||255.4|1100
1605518360000|2020-11-16 09:19:20|255.6|255.3|255.6|255.4|255.6|255.4|255.6|255.3|0
1605518370000|2020-11-16 09:19:30|255.5|255.3|255.6|255.4|255.6|255.4|255.5|255.3|2028
1605518380000|2020-11-16 09:19:40|255.7|255.5|255.7|255.4|255.7|255.5|255.6|255.4|2508
1605518390000|2020-11-16 09:19:50|255.8|255.5|255.8|255.6|255.8|255.6|255.7|255.5|0
1605518410000|2020-11-16 09:20:10|255.2|254.9|255.3|255|255.3|255|255.2|254.9|2874
1605518420000|2020-11-16 09:20:20|255.1|254.8|254.9|254.6|255.1|254.8|254.9|254.6|3164
1605518430000|2020-11-16 09:20:30|254.8|254.5|254.8|254.5|254.8|254.5|254.8|254.5|0
1605518450000|2020-11-16 09:20:50|254.9|254.6|254.8|254.6|254.9|254.6|254.8|254.6|0
1605518460000|2020-11-16 09:21:00|254.7|254.5|254.7|254.5|254.7|254.5|254.7|254.5|3102
1605518470000|2020-11-16 09:21:10|254.8|254.6|254.7|254.5|254.8|254.6|254.7|254.5|2
1605518480000|2020-11-16 09:21:20|254.6|254.4|254.7|254.4|254.7|254.5|254.6|254.4|1078
1605518490000|2020-11-16 09:21:30|254.5|254.3|254.6|254.3|254.6|254.4|254.5|254.2|530
1605518500000|2020-11-16 09:21:40|254.5|254.2|254.5|254.2|254.5|254.2|254.5|254.2|400
1605518510000|2020-11-16 09:21:50|254.6|254.3|254.7|254.4|254.7|254.4|254.5|254.3|717
1605518520000|2020-11-16 09:22:00|254.6|254.3|254.7|254.4|254.7|254.4|254.6|254.3|2218
1605518530000|2020-11-16 09:22:10|254.6|254.3|254.5|254.3|254.6|254.4|254.5|254.3|500
1605518550000|2020-11-16 09:22:30|254.4|254.2|254.4|254.1|254.4|254.2|254.4|254.1|310
1605518560000|2020-11-16 09:22:40|254.5|254.2|254.5|254.3|254.5|254.3|254.5|254.2|0
1605518590000|2020-11-16 09:23:10|254.4|254.2|254.4|254.2|254.4|254.2|254.3|254.1|0
1605518600000|2020-11-16 09:23:20|254.3|254.1|254.2|254|254.4|254.2|254.2|254|1190
1605518610000|2020-11-16 09:23:30|254.3|254.1|254.2|254|254.3|254.1|254.2|254|1852
1605518650000|2020-11-16 09:24:10|||||||||190
1605518660000|2020-11-16 09:24:20|254.3|254.1|254.2|254|254.3|254.1|254.2|254|447
1605518670000|2020-11-16 09:24:30|254.3|254.1|254.3|254|254.3|254.1|254.3|254|636
1605518680000|2020-11-16 09:24:40|254.2|253.9|254.2|254|254.3|254|253.9|253.7|2821
1605518700000|2020-11-16 09:25:00|254.3|254.1|254.3|254|254.4|254.2|254.2|254|587
1605518710000|2020-11-16 09:25:10|254.2|254.1|254.2|254|254.3|254.1|254.2|254|0
1605518720000|2020-11-16 09:25:20|254.3|253.9|254.2|254|254.3|254|254.1|253.9|692
1605518740000|2020-11-16 09:25:40|||||||||1936
1605518750000|2020-11-16 09:25:50|254.3|254.1|254.3|254.1|254.3|254.1|254.3|254.1|0
1605518760000|2020-11-16 09:26:00|254.2|254|254.3|254.1|254.3|254.1|254.2|254|1000
1605518780000|2020-11-16 09:26:20|254.2|254|254.2|254|254.2|254|254.1|253.9|209
1605518840000|2020-11-16 09:27:20|||||||||3568
1605518850000|2020-11-16 09:27:30|||||||||3404
1605518860000|2020-11-16 09:27:40|254.2|254.1|254.1|254|254.2|254.1|254.1|254|12748
1605518870000|2020-11-16 09:27:50|254.2|254.1|254.2|254.1|254.3|254.2|254.2|254.1|13793
1605518880000|2020-11-16 09:28:00|254.3|254.2|254.3|254.1|254.3|254.2|254.2|254.1|24945
1605518910000|2020-11-16 09:28:30|254.2|254|254|253.9|254.2|254|254|253.9|51355
1605518930000|2020-11-16 09:28:50|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|3598
1605518940000|2020-11-16 09:29:00|254||253.9||254||253.9||3000
1605518960000|2020-11-16 09:29:20|254|253.9|253.9|253.8|254|253.9|253.9|253.8|2436
1605518970000|2020-11-16 09:29:30|253.8|253.7|253.9|253.7|253.9|253.7|253.8|253.7|2017
1605519000000|2020-11-16 09:30:00||253.8||253.8||253.8||253.7|0
1605519010000|2020-11-16 09:30:10||253.7||253.8||253.8||253.7|1885
1605519020000|2020-11-16 09:30:20|||||||||14
1605519030000|2020-11-16 09:30:30|253.8|253.7|253.8|253.7|253.9|253.7|253.7|253.6|21163
1605519050000|2020-11-16 09:30:50|253.9|253.8|253.8|253.7|253.9|253.8|253.8|253.7|34923
1605519060000|2020-11-16 09:31:00|253.7|253.6|253.9|253.7|253.9|253.7|253.7|253.6|43005
1605519070000|2020-11-16 09:31:10|||||||||8255
1605519080000|2020-11-16 09:31:20|||||||||13508
1605519090000|2020-11-16 09:31:30|||||||||4529
1605519120000|2020-11-16 09:32:00|||||||||450
1605519130000|2020-11-16 09:32:10|253.8|253.6|253.9|253.7|253.9|253.7|253.7|253.6|11969
1605519140000|2020-11-16 09:32:20||253.8||253.7||253.8||253.7|500
1605519150000|2020-11-16 09:32:30|254|253.8|254|253.9|254.1|253.9|254|253.7|61019
1605519160000|2020-11-16 09:32:40|||||||||14964
1605519170000|2020-11-16 09:32:50|||||||||3484
1605519180000|2020-11-16 09:33:00|||||||||6410
1605519190000|2020-11-16 09:33:10|253.9|253.8|254|253.8|254|253.9|253.9|253.8|5175
1605519200000|2020-11-16 09:33:20|253.9|253.7|253.9|253.7|253.9|253.7|253.8|253.7|5941
1605519220000|2020-11-16 09:33:40|||||||||5267
1605519230000|2020-11-16 09:33:50|253.8|253.8|253.8|253.7|253.8|253.8|253.8|253.7|3911
1605519240000|2020-11-16 09:34:00|||||||||9938
1605519290000|2020-11-16 09:34:50|||||||||951
1605519320000|2020-11-16 09:35:20|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|7933
1605519350000|2020-11-16 09:35:50|253.8|253.7|253.7|253.6|253.8|253.7|253.7|253.6|10318
1605519360000|2020-11-16 09:36:00|253.8||253.7||253.8||253.7||0
1605519390000|2020-11-16 09:36:30|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|5053
1605519400000|2020-11-16 09:36:40|253.7|253.6|253.7|253.6|253.8|253.6|253.7|253.6|2662
1605519430000|2020-11-16 09:37:10|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|7708
1605519440000|2020-11-16 09:37:20|253.9|253.8|253.7|253.6|253.9|253.8|253.7|253.6|26048
1605519470000|2020-11-16 09:37:50|||||||||722
1605519480000|2020-11-16 09:38:00|253.6|253.5|253.5|253.3|253.6|253.5|253.4|253.3|69999
1605519490000|2020-11-16 09:38:10|253.4||253.4||253.4||253.4||0
1605519500000|2020-11-16 09:38:20|||||||||10800
1605519510000|2020-11-16 09:38:30|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|8735
1605519530000|2020-11-16 09:38:50|253.2|253.1|253.3|253.2|253.3|253.2|253.2|253.1|5816
1605519540000|2020-11-16 09:39:00|253.4|253.3|253.3|253.1|253.4|253.3|253.3|253.1|53202
1605519550000|2020-11-16 09:39:10|253.2|253|253.3|253.1|253.3|253.1|253.1|253|36644
1605519560000|2020-11-16 09:39:20||253.2||253.1||253.2||253.1|339
1605519580000|2020-11-16 09:39:40|253.4|253.2|253.3|253.2|253.4|253.2|253.3|253.2|9234
1605519590000|2020-11-16 09:39:50|253.4|253.3|253.5|253.4|253.6|253.5|253.4|253.3|20416
1605519600000|2020-11-16 09:40:00|253.6|253.5|253.7|253.6|253.7|253.6|253.6|253.5|3115
1605519620000|2020-11-16 09:40:20|253.6|253.5|253.4|253.3|253.7|253.6|253.4|253.3|33153
1605519660000|2020-11-16 09:41:00|253.5||253.4||253.5||253.4||14423
1605519670000|2020-11-16 09:41:10|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|7106
1605519690000|2020-11-16 09:41:30|253.2|253.1|253|252.9|253.2|253.1|253|252.9|79741
1605519700000|2020-11-16 09:41:40|253.1||253||253.1||253||5881
1605519710000|2020-11-16 09:41:50|252.9|252.8|253|252.9|253|252.9|252.9|252.8|4226
1605519730000|2020-11-16 09:42:10|253.1|253|252.9|252.8|253.1|253|252.9|252.8|32522
1605519740000|2020-11-16 09:42:20|252.8|252.7|252.7|252.6|252.9|252.8|252.7|252.6|27028
1605519760000|2020-11-16 09:42:40|||||||||4942
1605519770000|2020-11-16 09:42:50|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.7|25937
1605519790000|2020-11-16 09:43:10|252.8|252.7|252.9|252.7|252.9|252.8|252.8|252.7|3156
1605519800000|2020-11-16 09:43:20|252.8||252.9||252.9||252.8||2000
1605519810000|2020-11-16 09:43:30||252.8||252.8||252.8||252.7|12277
1605519820000|2020-11-16 09:43:40|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.6|24125
1605519860000|2020-11-16 09:44:20|||||||||1500
1605519870000|2020-11-16 09:44:30|||||||||316
1605519880000|2020-11-16 09:44:40|||||||||500
1605519890000|2020-11-16 09:44:50|||||||||5000
1605519900000|2020-11-16 09:45:00|||||||||1400
1605519910000|2020-11-16 09:45:10|||||||||945
1605519930000|2020-11-16 09:45:30|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|389
1605519940000|2020-11-16 09:45:40|||||||||7952
1605519960000|2020-11-16 09:46:00|252.9|252.8|252.9|252.8|252.9|252.8|252.8|252.7|7203
1605519980000|2020-11-16 09:46:20|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|2678
1605519990000|2020-11-16 09:46:30|||||||||2500
1605520000000|2020-11-16 09:46:40|252.9||252.9||252.9||252.8||12000
1605520030000|2020-11-16 09:47:10|252.8||252.8||252.9||252.8||55402
1605520050000|2020-11-16 09:47:30|||||||||160
1605520070000|2020-11-16 09:47:50|||||||||1000
1605520080000|2020-11-16 09:48:00|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|17276
1605520100000|2020-11-16 09:48:20|||||||||600
1605520110000|2020-11-16 09:48:30|||||||||3811
1605520140000|2020-11-16 09:49:00|252.5|252.4|252.5|252.4|252.6|252.4|252.5|252.4|9800
1605520160000|2020-11-16 09:49:20|252.7|252.5|252.6|252.5|252.7|252.6|252.6|252.5|73576
1605520180000|2020-11-16 09:49:40|||||||||1200
1605520200000|2020-11-16 09:50:00|||||||||4029
1605520230000|2020-11-16 09:50:30|252.7|252.6|253.6|253.5|253.6|253.5|252.7|252.6|300759
1605520240000|2020-11-16 09:50:40|253.7|253.6|253.8|253.7|253.9|253.7|253.7|253.6|11928
1605520260000|2020-11-16 09:51:00|253.7|253.6|253.7|253.6|253.8|253.7|253.6|253.5|69559
1605520270000|2020-11-16 09:51:10|253.6|253.5|253.7|253.6|253.7|253.6|253.6|253.5|11818
1605520280000|2020-11-16 09:51:20|253.6|253.5|253.8|253.7|253.8|253.7|253.6|253.5|16134
1605520300000|2020-11-16 09:51:40|253.9|253.8|253.8|253.7|253.9|253.8|253.8|253.7|14855
1605520310000|2020-11-16 09:51:50|253.7|253.6|253.8|253.7|253.8|253.7|253.7|253.6|4240
1605520320000|2020-11-16 09:52:00|||||||||4000
1605520330000|2020-11-16 09:52:10|||||||||3131
1605520500000|2020-11-16 09:55:00|253.9|253.8|253.9|253.8|254|253.8|253.9|253.8|20959
1605520510000|2020-11-16 09:55:10|254|253.7|254|253.9|254|253.9|253.8|253.6|129888
1605520550000|2020-11-16 09:55:50|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|5351
1605520570000|2020-11-16 09:56:10|254|253.9|254|253.9|254|253.9|254|253.9|7296
1605520590000|2020-11-16 09:56:30|254.1|254|254.2|254.1|254.2|254.1|254.1|254|16554
1605520600000|2020-11-16 09:56:40|254.3|254|254.2|254|254.3|254.1|254.1|254|19053
1605520620000|2020-11-16 09:57:00||254.1||254.1||254.1||254.1|20000
1605520630000|2020-11-16 09:57:10|254.3|254.2|254.4|254.3|254.4|254.3|254.3|254.2|30718
1605520640000|2020-11-16 09:57:20|254.5|254.4|254.5|254.4|254.5|254.4|254.4|254.4|7639
1605520680000|2020-11-16 09:58:00|254.4|254.3|254.7|254.5|254.8|254.5|254.4|254.3|24479
1605520690000|2020-11-16 09:58:10|||||||||3912
1605520700000|2020-11-16 09:58:20|254.8|254.6|254.9|254.8|254.9|254.8|254.8|254.6|17929
1605520710000|2020-11-16 09:58:30|254.8|254.7|254.9|254.8|254.9|254.8|254.8|254.7|384
1605520720000|2020-11-16 09:58:40|||||||||5
1605520740000|2020-11-16 09:59:00|255|254.9|255|254.9|255|254.9|255|254.9|11448
1605520770000|2020-11-16 09:59:30|||||||||1
1605520790000|2020-11-16 09:59:50|255.1|255|255.2|255.1|255.2|255.1|255.1|255|37870
1605520800000|2020-11-16 10:00:00|255.1|255|255.1|255|255.2|255|255.1|255|23859
1605520810000|2020-11-16 10:00:10|255|254.9|255.1|254.9|255.1|255|255|254.9|44062
1605520820000|2020-11-16 10:00:20|255|254.8|254.9|254.8|255.1|254.9|254.9|254.8|18076
1605520830000|2020-11-16 10:00:30|||||||||6600
1605520840000|2020-11-16 10:00:40|254.8|254.7|254.9|254.8|254.9|254.8|254.8|254.7|223
1605520850000|2020-11-16 10:00:50|||||||||5
1605520870000|2020-11-16 10:01:10|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|4572
1605520890000|2020-11-16 10:01:30|254.9||254.9||254.9||254.9||0
1605520900000|2020-11-16 10:01:40|254.8|254.6|254.8|254.7|254.8|254.7|254.7|254.6|4700
1605520950000|2020-11-16 10:02:30|254.7|254.6|254.8|254.7|254.8|254.7|254.7|254.6|11626
1605520970000|2020-11-16 10:02:50|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|19857
1605520990000|2020-11-16 10:03:10|254.6|254.5|254.5|254.4|254.6|254.5|254.5|254.4|15746
1605521000000|2020-11-16 10:03:20|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|6192
1605521010000|2020-11-16 10:03:30|254.4|254.3|254.4|254.3|254.5|254.3|254.3|254.2|30372
1605521020000|2020-11-16 10:03:40|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|2320
1605521030000|2020-11-16 10:03:50|254.2|254.1|254.2|254|254.2|254.1|254.2|254|14420
1605521040000|2020-11-16 10:04:00|254.1|254.1|254.2|254.1|254.2|254.1|254.1|254|19594
1605521050000|2020-11-16 10:04:10|254.1|254|254.2|254|254.2|254|254.1|253.9|9282
1605521060000|2020-11-16 10:04:20|254.1||254.1||254.1||254.1||0
1605521070000|2020-11-16 10:04:30|254|253.9|254.1|254|254.1|254|254|253.9|19641
1605521100000|2020-11-16 10:05:00|254.2|254.1|254.2|254.1|254.2|254.1|254.1|254|45728
1605521110000|2020-11-16 10:05:10|254.3|254.2|254.3|254.2|254.3|254.2|254.2|254.1|10284
1605521130000|2020-11-16 10:05:30|254.2|254.1|254.2|254|254.2|254.1|254.1|254|22244
1605521140000|2020-11-16 10:05:40|254.1|253.9|254.2|254|254.2|254|254|253.9|27384
1605521160000|2020-11-16 10:06:00|254.1||254.1||254.1||254.1||0
1605521170000|2020-11-16 10:06:10|254.2|254.1|254.2|254.1|254.2|254.1|254.1|254|34936
1605521180000|2020-11-16 10:06:20|254.3|254.2|254.4|254.3|254.4|254.3|254.3|254.2|20492
1605521200000|2020-11-16 10:06:40|254.3|254.1|254.2|254|254.3|254.1|254.1|254|30072
1605521210000|2020-11-16 10:06:50|254.1||254.1||254.2||254.1||4921
1605521230000|2020-11-16 10:07:10|||||||||1606
1605521240000|2020-11-16 10:07:20|254|253.9|254|253.8|254|253.9|253.9|253.8|43010
1605521250000|2020-11-16 10:07:30||253.9||253.9||253.9||253.8|4260
1605521270000|2020-11-16 10:07:50|254.1|254|254|253.9|254.1|254|254|253.9|20613
1605521280000|2020-11-16 10:08:00|254.1|254|254.1|254|254.1|254|254|253.9|13503
1605521300000|2020-11-16 10:08:20|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|17625
1605521310000|2020-11-16 10:08:30|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|6181
1605521320000|2020-11-16 10:08:40|254.2|254.1|254.2|254.1|254.3|254.1|254.2|254.1|7244
1605521330000|2020-11-16 10:08:50|254.3|254.2|254.2|254|254.3|254.2|254.2|254|14386
1605521340000|2020-11-16 10:09:00|254.1||254.1||254.2||254.1||0
1605521350000|2020-11-16 10:09:10|254.2|254.1|254.2|254|254.2|254.1|254.1|254|5779
1605521370000|2020-11-16 10:09:30|254.3|254.1|254.3|254.2|254.3|254.2|254.2|254|45929
1605521380000|2020-11-16 10:09:40|254.2|254.1|254.2|254.1|254.3|254.1|254.2|254.1|5921
1605521400000|2020-11-16 10:10:00|254.1|254|254.3|254.2|254.3|254.2|254.1|254|6542
1605521410000|2020-11-16 10:10:10|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254.1|4242
1605521430000|2020-11-16 10:10:30|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|0
1605521450000|2020-11-16 10:10:50|254.3||254.2||254.3||254.2||200
1605521460000|2020-11-16 10:11:00|254.1|254|254.1|254|254.2|254.1|254.1|254|32523
1605521470000|2020-11-16 10:11:10|254|253.9|254|253.8|254.1|254|253.9|253.8|96846
1605521480000|2020-11-16 10:11:20||253.9||253.9||253.9||253.9|0
1605521490000|2020-11-16 10:11:30|253.9|253.8|253.8|253.7|253.9|253.8|253.8|253.7|40437
1605521500000|2020-11-16 10:11:40|253.9|253.8|253.9|253.8|253.9|253.8|253.8|253.8|2500
1605521510000|2020-11-16 10:11:50|||||||||10421
1605521530000|2020-11-16 10:12:10|254|253.9|254|253.9|254|253.9|254|253.9|28067
1605521550000|2020-11-16 10:12:30|254.1|254|254.1|254|254.1|254|254.1|254|2359
1605521560000|2020-11-16 10:12:40|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|3054
1605521580000|2020-11-16 10:13:00|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|8704
1605521590000|2020-11-16 10:13:10|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254.1|6745
1605521660000|2020-11-16 10:14:20|254.2|254.1|254.1|254|254.2|254.1|254|253.9|43178
1605521690000|2020-11-16 10:14:50|254|253.9|254|253.9|254|253.9|254|253.9|2224
1605521700000|2020-11-16 10:15:00|253.9|253.8|254|253.9|254|253.9|253.9|253.8|17968
1605521710000|2020-11-16 10:15:10|||||||||1058
1605521730000|2020-11-16 10:15:30|||||||||2924
1605521760000|2020-11-16 10:16:00|||||||||1
1605521780000|2020-11-16 10:16:20|253.9|253.8|254|253.9|254|253.9|253.9|253.8|2516
1605521790000|2020-11-16 10:16:30|||||||||19
1605521800000|2020-11-16 10:16:40|||||||||2755
1605521860000|2020-11-16 10:17:40|253.9|253.8|254|253.9|254|253.9|253.9|253.8|3607
1605521870000|2020-11-16 10:17:50|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|2
1605521890000|2020-11-16 10:18:10|254|253.9|254.1|253.9|254.1|254|254|253.9|33621
1605521900000|2020-11-16 10:18:20|254|254|254.1|253.9|254.1|254|254|253.9|7504
1605521910000|2020-11-16 10:18:30|254||254||254||254||0
1605521920000|2020-11-16 10:18:40|254.1||254.1||254.1||254.1||852
1605521930000|2020-11-16 10:18:50|254|254|254|253.9|254.1|254|254|253.9|100
1605521960000|2020-11-16 10:19:20|254.1||254||254.1||254||6064
1605521970000|2020-11-16 10:19:30|254.1|254|254|253.9|254.1|254|254|253.9|12377
1605521980000|2020-11-16 10:19:40|254.1||254||254.1||254||5783
1605522010000|2020-11-16 10:20:10|254.1|254|254|253.9|254.1|254|254|253.9|10647
1605522100000|2020-11-16 10:21:40|||||||||400
1605522120000|2020-11-16 10:22:00|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|9206
1605522130000|2020-11-16 10:22:10|||||||||3000
1605522160000|2020-11-16 10:22:40|253.8|253.7|253.9|253.7|253.9|253.7|253.8|253.7|17243
1605522180000|2020-11-16 10:23:00|253.8|253.6|253.7|253.6|253.8|253.6|253.7|253.6|6955
1605522210000|2020-11-16 10:23:30|253.6|253.5|253.6|253.5|253.7|253.5|253.6|253.5|8686
1605522230000|2020-11-16 10:23:50|253.5|253.4|253.6|253.4|253.6|253.5|253.5|253.4|15423
1605522240000|2020-11-16 10:24:00|253.5||253.5||253.5||253.5||0
1605522260000|2020-11-16 10:24:20|253.4|253.3|253.4|253.3|253.5|253.4|253.4|253.3|31621
1605522270000|2020-11-16 10:24:30|253.5|253.2|253.4|253.2|253.5|253.2|253.4|253.2|3202
1605522280000|2020-11-16 10:24:40||253.3||253.3||253.3||253.3|0
1605522300000|2020-11-16 10:25:00|253.3|253.2|253.4|253.2|253.4|253.2|253.3|253.2|14
1605522310000|2020-11-16 10:25:10|253.3|253.1|253.3|253.2|253.3|253.2|253.2|253.1|7440
1605522340000|2020-11-16 10:25:40|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|5130
1605522350000|2020-11-16 10:25:50|||||||||2215
1605522360000|2020-11-16 10:26:00|253.3|253.2|253.2|253.1|253.3|253.2|253.2|253.1|24119
1605522370000|2020-11-16 10:26:10|253.3|253.2|253.2|253.1|253.3|253.2|253.2|253.1|15233
1605522390000|2020-11-16 10:26:30|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.1|23643
1605522400000|2020-11-16 10:26:40|253.2|253.1|253.2|253|253.2|253.1|253.1|253|8472
1605522410000|2020-11-16 10:26:50|||||||||600
1605522420000|2020-11-16 10:27:00|253.3|253.1|253.2|253.1|253.3|253.2|253.2|253.1|32649
1605522440000|2020-11-16 10:27:20||253||253.1||253.1||253|8220
1605522450000|2020-11-16 10:27:30||253||253||253||253|2500
1605522460000|2020-11-16 10:27:40|253.1||253.2||253.2||253.1||789
1605522470000|2020-11-16 10:27:50||253.1||253.1||253.1||253.1|4921
1605522480000|2020-11-16 10:28:00|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|57662
1605522500000|2020-11-16 10:28:20|253.3|253.2|253.8|253.7|253.9|253.8|253.3|253.2|166154
1605522510000|2020-11-16 10:28:30|253.7|253.6|253.7|253.6|253.8|253.6|253.6|253.5|17325
1605522530000|2020-11-16 10:28:50|253.6|253.5|253.6|253.5|253.7|253.5|253.6|253.5|7912
1605522540000|2020-11-16 10:29:00|253.5|253.4|253.5|253.4|253.6|253.4|253.5|253.4|6036
1605522570000|2020-11-16 10:29:30|253.4|253.3|253.6|253.5|253.6|253.5|253.4|253.3|36711
1605522580000|2020-11-16 10:29:40|253.5|253.4|253.4|253.2|253.5|253.4|253.2|253.1|66361
1605522590000|2020-11-16 10:29:50||253.3||253.3||253.3||253.3|0
1605522600000|2020-11-16 10:30:00|253.3|253.2|253.4|253.3|253.5|253.4|253.3|253.2|42810
1605522610000|2020-11-16 10:30:10|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|1107
1605522630000|2020-11-16 10:30:30|253.4|253.3|253.2|253.1|253.4|253.3|253.2|253.1|31919
1605522640000|2020-11-16 10:30:40|253.1|253|253.1|253|253.2|253|253.1|253|3603
1605522650000|2020-11-16 10:30:50|253.2|253.1|253.2|253.1|253.2|253.1|253.1|253.1|5578
1605522700000|2020-11-16 10:31:40|253.1|253|253.2|253.1|253.2|253.1|253.1|253|39068
1605522720000|2020-11-16 10:32:00|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|7957
1605522740000|2020-11-16 10:32:20|253.4|253.3|253.4|253.2|253.4|253.3|253.3|253.2|14174
1605522750000|2020-11-16 10:32:30|||||||||4209
1605522760000|2020-11-16 10:32:40|253.3||253.3||253.3||253.3||0
1605522770000|2020-11-16 10:32:50|||||||||592
1605522780000|2020-11-16 10:33:00|||||||||2877
1605522790000|2020-11-16 10:33:10|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|9770
1605522810000|2020-11-16 10:33:30|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|15938
1605522820000|2020-11-16 10:33:40|253.4|253.3|253.5|253.3|253.5|253.3|253.4|253.3|13798
1605522830000|2020-11-16 10:33:50||253.4||253.4||253.4||253.4|0
1605522860000|2020-11-16 10:34:20||253.3||253.3||253.4||253.3|6742
1605522870000|2020-11-16 10:34:30||253.4||253.3||253.4||253.3|1603
1605522920000|2020-11-16 10:35:20||253.4||253.4||253.4||253.4|0
1605522960000|2020-11-16 10:36:00|||||||||1000
1605522970000|2020-11-16 10:36:10|253.6|253.5|253.7|253.6|253.7|253.6|253.5|253.5|68113
1605522980000|2020-11-16 10:36:20|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|5464
1605523000000|2020-11-16 10:36:40|253.7|253.6|253.8|253.7|253.8|253.7|253.7|253.6|2430
1605523010000|2020-11-16 10:36:50|253.7|253.6|253.7|253.6|253.8|253.6|253.7|253.6|3851
1605523030000|2020-11-16 10:37:10|253.8||253.8||253.8||253.7||0
1605523050000|2020-11-16 10:37:30|253.7|253.5|253.6|253.5|253.8|253.5|253.5|253.4|24573
1605523060000|2020-11-16 10:37:40|253.5|253.4|253.6|253.5|253.6|253.5|253.5|253.4|5286
1605523070000|2020-11-16 10:37:50|||||||||3892
1605523090000|2020-11-16 10:38:10|253.5|253.4|253.5|253.3|253.5|253.4|253.5|253.3|13719
1605523100000|2020-11-16 10:38:20|253.4||253.4||253.4||253.4||264
1605523110000|2020-11-16 10:38:30|253.5|253.4|253.5|253.3|253.5|253.4|253.5|253.3|5522
1605523120000|2020-11-16 10:38:40|253.4||253.4||253.4||253.4||0
1605523180000|2020-11-16 10:39:40|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|5377
1605523190000|2020-11-16 10:39:50|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|13785
1605523200000|2020-11-16 10:40:00|||||||||1230
1605523240000|2020-11-16 10:40:40|||||||||4370
1605523260000|2020-11-16 10:41:00|253.5|253.4|253.9|253.7|253.9|253.8|253.5|253.4|79416
1605523270000|2020-11-16 10:41:10|253.8|253.8|253.9|253.8|253.9|253.8|253.8|253.7|14879
1605523290000|2020-11-16 10:41:30|253.8|253.7|253.9|253.8|253.9|253.8|253.8|253.7|10032
1605523300000|2020-11-16 10:41:40|253.8|253.7|253.8|253.6|253.9|253.7|253.7|253.6|24088
1605523310000|2020-11-16 10:41:50|253.9|253.7|254|253.8|254|253.8|253.9|253.7|21906
1605523320000|2020-11-16 10:42:00|253.9|253.9|254|253.8|254|253.9|253.9|253.8|2630
1605523340000|2020-11-16 10:42:20|253.9||253.9||253.9||253.9||0
1605523350000|2020-11-16 10:42:30|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|13233
1605523360000|2020-11-16 10:42:40|253.9||253.8||253.9||253.8||0
1605523370000|2020-11-16 10:42:50|253.7|253.6|253.8|253.6|253.8|253.7|253.7|253.6|8662
1605523380000|2020-11-16 10:43:00||253.7||253.7||253.7||253.7|800
1605523390000|2020-11-16 10:43:10||253.6||253.7||253.7||253.6|500
1605523400000|2020-11-16 10:43:20||253.6||253.6||253.6||253.6|772
1605523410000|2020-11-16 10:43:30|253.7|253.7|253.8|253.6|253.8|253.7|253.7|253.6|1000
1605523420000|2020-11-16 10:43:40|||||||||5000
1605523450000|2020-11-16 10:44:10|253.7|253.7|253.8|253.7|253.8|253.7|253.7|253.6|984
1605523510000|2020-11-16 10:45:10|||||||||742
1605523550000|2020-11-16 10:45:50|253.7|253.6|253.8|253.7|253.8|253.7|253.7|253.6|11767
1605523570000|2020-11-16 10:46:10|253.7|253.6|253.8|253.6|253.8|253.6|253.7|253.6|1000
1605523590000|2020-11-16 10:46:30|253.7|253.7|253.8|253.7|253.8|253.7|253.7|253.6|6394
1605523600000|2020-11-16 10:46:40|253.7|253.6|253.7|253.6|253.8|253.6|253.7|253.6|6376
1605523620000|2020-11-16 10:47:00|||||||||4203
1605523640000|2020-11-16 10:47:20|253.6|253.5|253.6|253.5|253.7|253.5|253.6|253.5|14102
1605523650000|2020-11-16 10:47:30|253.7|253.6|253.7|253.6|253.7|253.6|253.6|253.5|17753
1605523670000|2020-11-16 10:47:50|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|4728
1605523710000|2020-11-16 10:48:30|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|14484
1605523730000|2020-11-16 10:48:50|254|253.9|254.1|254|254.1|254|254|253.9|12699
1605523760000|2020-11-16 10:49:20|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254.1|5620
1605523790000|2020-11-16 10:49:50|254.4|254.3|254.4|254.3|254.4|254.3|254.3|254.2|9372
1605523800000|2020-11-16 10:50:00|||||||||1304
1605523840000|2020-11-16 10:50:40|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|12436
1605523870000|2020-11-16 10:51:10|254.4|254.3|254.4|254.3|254.5|254.4|254.4|254.3|20397
1605523910000|2020-11-16 10:51:50|||||||||2115
1605523930000|2020-11-16 10:52:10|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|11711
1605523970000|2020-11-16 10:52:50|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|4567
1605523980000|2020-11-16 10:53:00|254.3|254.2|254.4|254.3|254.4|254.3|254.3|254.2|4904
1605523990000|2020-11-16 10:53:10|254.3|254.2|254.4|254.2|254.4|254.2|254.3|254.2|6322
1605524000000|2020-11-16 10:53:20|254.3||254.3||254.4||254.3||0
1605524010000|2020-11-16 10:53:30|||||||||500
1605524040000|2020-11-16 10:54:00|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|9935
1605524060000|2020-11-16 10:54:20|254.1|254|254.2|254|254.2|254.1|254.1|254|8488
1605524070000|2020-11-16 10:54:30|254.3|254.1|254.3|254.2|254.3|254.2|254.3|254.1|14664
1605524080000|2020-11-16 10:54:40|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254.1|4749
1605524090000|2020-11-16 10:54:50|254.2|254.1|254.2|254.1|254.3|254.1|254.2|254.1|6550
1605524110000|2020-11-16 10:55:10|||||||||10042
1605524140000|2020-11-16 10:55:40|254.1|254|254.1|254|254.1|254|254.1|254|646
1605524210000|2020-11-16 10:56:50|254|253.9|254.1|253.9|254.2|254.1|254|253.9|138894
1605524220000|2020-11-16 10:57:00||254||254||254||254|16475
1605524230000|2020-11-16 10:57:10|||||||||2061
1605524240000|2020-11-16 10:57:20|254|253.9|254.1|254|254.1|254|254|253.9|0
1605524270000|2020-11-16 10:57:50|254|253.9|254|253.9|254|253.9|254|253.9|0
1605524310000|2020-11-16 10:58:30|||||||||1968
1605524330000|2020-11-16 10:58:50|253.9|253.8|254|253.9|254|253.9|253.9|253.8|12194
1605524390000|2020-11-16 10:59:50|||||||||2403
1605524400000|2020-11-16 11:00:00|||||||||1274
1605524410000|2020-11-16 11:00:10|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|6177
1605524440000|2020-11-16 11:00:40|253.8|253.7|253.9|253.8|253.9|253.8|253.8|253.7|9941
1605524470000|2020-11-16 11:01:10|254|253.9|254|253.9|254|253.9|254|253.9|14935
1605524480000|2020-11-16 11:01:20|254.1||254||254.1||254||41015
1605524490000|2020-11-16 11:01:30|254.1|254|254.1|254|254.1|254|254.1|254|24761
1605524510000|2020-11-16 11:01:50|||||||||474
1605524520000|2020-11-16 11:02:00|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|2705
1605524530000|2020-11-16 11:02:10|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|4938
1605524540000|2020-11-16 11:02:20|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|6953
1605524560000|2020-11-16 11:02:40|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|0
1605524570000|2020-11-16 11:02:50|||||||||30000
1605524620000|2020-11-16 11:03:40|||||||||1000
1605524680000|2020-11-16 11:04:40|254.2|254.1|254.2|254.1|254.3|254.2|254.2|254.1|52238
1605524700000|2020-11-16 11:05:00|254.1|254|254.2|254.1|254.2|254.1|254.1|254|19526
1605524710000|2020-11-16 11:05:10|254.1|254|254.2|254.1|254.2|254.1|254.1|254|3237
1605524730000|2020-11-16 11:05:30|254.1|254|254.2|254|254.2|254|254.1|254|1940
1605524740000|2020-11-16 11:05:40|254.1||254.1||254.1||254.1||0
1605524760000|2020-11-16 11:06:00|254|253.9|253.9|253.8|254.1|253.9|253.9|253.8|31999
1605524770000|2020-11-16 11:06:10|254||253.9||254||253.9||0
1605524780000|2020-11-16 11:06:20|||||||||6727
1605524800000|2020-11-16 11:06:40||253.7||253.8||253.8||253.7|5175
1605524820000|2020-11-16 11:07:00|||||||||50
1605524840000|2020-11-16 11:07:20||253.7||253.8||253.8||253.7|888
1605525000000|2020-11-16 11:10:00|253.8|253.7|253.8|253.7|253.9|253.7|253.8|253.7|2470
1605525010000|2020-11-16 11:10:10|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|5307
1605525020000|2020-11-16 11:10:20|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|5507
1605525040000|2020-11-16 11:10:40|||||||||2891
1605525050000|2020-11-16 11:10:50|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|3
1605525060000|2020-11-16 11:11:00|253.8|253.7|253.8|253.6|253.8|253.7|253.8|253.6|2169
1605525070000|2020-11-16 11:11:10||253.7||253.7||253.7||253.7|3000
1605525080000|2020-11-16 11:11:20|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|5
1605525110000|2020-11-16 11:11:50||253.5||253.5||253.6||253.5|20138
1605525170000|2020-11-16 11:12:50||253.6||253.6||253.6||253.5|0
1605525180000|2020-11-16 11:13:00|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|5
1605525200000|2020-11-16 11:13:20|253.5|253.4|253.6|253.4|253.6|253.5|253.5|253.4|33183
1605525210000|2020-11-16 11:13:30|253.5|253.3|253.5|253.3|253.5|253.3|253.4|253.3|9434
1605525220000|2020-11-16 11:13:40|253.4||253.4||253.4||253.4||0
1605525240000|2020-11-16 11:14:00|||||||||3114
1605525250000|2020-11-16 11:14:10||253.2||253.3||253.3||253.2|986
1605525270000|2020-11-16 11:14:30|253.5|253.4|253.7|253.6|253.7|253.6|253.5|253.4|45875
1605525350000|2020-11-16 11:15:50|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|10000
1605525390000|2020-11-16 11:16:30|253.9|253.8|254|253.9|254|253.9|253.8|253.7|24899
1605525450000|2020-11-16 11:17:30|254.1|254|254.1|254|254.1|254|254.1|254|8849
1605525460000|2020-11-16 11:17:40|||||||||984
1605525490000|2020-11-16 11:18:10|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|1008
1605525520000|2020-11-16 11:18:40|254.3||254.3||254.3||254.3||4152
1605525530000|2020-11-16 11:18:50|254.2|254.2|254.3|254.2|254.3|254.2|254.2|254.2|0
1605525570000|2020-11-16 11:19:30|254.4|254.3|254.4|254.3|254.5|254.3|254.4|254.3|2198
1605525600000|2020-11-16 11:20:00|254.3|254.2|254.4|254.2|254.4|254.3|254.3|254.2|26254
1605525610000|2020-11-16 11:20:10|254.3|254.3|254.4|254.3|254.4|254.3|254.3|254.2|1977
1605525630000|2020-11-16 11:20:30|254.3|254.2|254.4|254.3|254.4|254.3|254.3|254.2|71
1605525640000|2020-11-16 11:20:40|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|4
1605525650000|2020-11-16 11:20:50|254.4||254.4||254.4||254.4||0
1605525670000|2020-11-16 11:21:10||254.3||254.3||254.3||254.3|0
1605525680000|2020-11-16 11:21:20||254.2||254.3||254.3||254.2|0
1605525690000|2020-11-16 11:21:30|||||||||1144
1605525700000|2020-11-16 11:21:40|||||||||359
1605525810000|2020-11-16 11:23:30|||||||||2
1605525820000|2020-11-16 11:23:40|254.3|254.2|254.5|254.4|254.5|254.4|254.3|254.2|37686
1605525830000|2020-11-16 11:23:50|||||||||3731
1605525840000|2020-11-16 11:24:00|254.6|254.3|254.4|254.3|254.6|254.3|254.4|254.3|27221
1605525850000|2020-11-16 11:24:10|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|0
1605525890000|2020-11-16 11:24:50|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|4269
1605525900000|2020-11-16 11:25:00|254.4|254.3|254.4|254.3|254.5|254.4|254.4|254.3|5648
1605525910000|2020-11-16 11:25:10|||||||||113
1605525920000|2020-11-16 11:25:20|254.5|254.4|254.5|254.3|254.5|254.4|254.5|254.3|7958
1605525930000|2020-11-16 11:25:30|254.4||254.4||254.4||254.4||17750
1605525970000|2020-11-16 11:26:10|||||||||42
1605526000000|2020-11-16 11:26:40|||||||||3193
1605526010000|2020-11-16 11:26:50|||||||||15
1605526030000|2020-11-16 11:27:10|||||||||1
1605526060000|2020-11-16 11:27:40|||||||||72
1605526110000|2020-11-16 11:28:30|||||||||175
1605526130000|2020-11-16 11:28:50|254.3|254.2|254.4|254.3|254.4|254.3|254.3|254.2|20906
1605526190000|2020-11-16 11:29:50|||||||||2
1605526200000|2020-11-16 11:30:00|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|1511
1605526240000|2020-11-16 11:30:40|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254.1|1851
1605526330000|2020-11-16 11:32:10|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|2698
1605526340000|2020-11-16 11:32:20|||||||||1088
1605526350000|2020-11-16 11:32:30|254.3|254.2|254.2|254.1|254.3|254.2|254.2|254.1|22820
1605526390000|2020-11-16 11:33:10|254.1|254|254.2|254.1|254.2|254.1|254.1|254|8812
1605526400000|2020-11-16 11:33:20|||||||||1857
1605526450000|2020-11-16 11:34:10|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|18230
1605526470000|2020-11-16 11:34:30|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|8512
1605526480000|2020-11-16 11:34:40|||||||||6432
1605526490000|2020-11-16 11:34:50|254.5||254.4||254.5||254.4||0
1605526520000|2020-11-16 11:35:20|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|29442
1605526600000|2020-11-16 11:36:40|||||||||262
1605526620000|2020-11-16 11:37:00|||||||||200
1605526630000|2020-11-16 11:37:10|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|8734
1605526650000|2020-11-16 11:37:30|254.3|254.2|254.4|254.3|254.4|254.3|254.3|254.2|3675
1605526800000|2020-11-16 11:40:00|254.3|254.2|254.4|254.3|254.4|254.3|254.3|254.2|2735
1605526830000|2020-11-16 11:40:30|||||||||500
1605526840000|2020-11-16 11:40:40|254.6|254.5|254.9|254.7|254.9|254.7|254.5|254.3|99405
1605526850000|2020-11-16 11:40:50|254.8|254.8|254.9|254.7|254.9|254.8|254.8|254.7|819
1605526870000|2020-11-16 11:41:10|254.8||254.9||254.9||254.8||0
1605526880000|2020-11-16 11:41:20|254.8|254.6|254.8|254.6|254.8|254.6|254.7|254.6|23940
1605526890000|2020-11-16 11:41:30|254.7||254.8||254.8||254.7||0
1605526900000|2020-11-16 11:41:40|254.7||254.8||254.8||254.7||0
1605526910000|2020-11-16 11:41:50|254.7||254.7||254.7||254.7||0
1605526970000|2020-11-16 11:42:50|254.8|254.7|254.7|254.6|254.8|254.7|254.7|254.6|4433
1605526980000|2020-11-16 11:43:00|||||||||50
1605527020000|2020-11-16 11:43:40|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.5|25611
1605527060000|2020-11-16 11:44:20|254.8|254.7|254.8|254.7|254.8|254.7|254.7|254.7|12835
1605527300000|2020-11-16 11:48:20|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|4633
1605527310000|2020-11-16 11:48:30|||||||||317
1605527320000|2020-11-16 11:48:40|254.6|254.5|254.6|254.5|254.7|254.6|254.6|254.5|18943
1605527330000|2020-11-16 11:48:50|254.7|254.6|254.6|254.5|254.7|254.6|254.6|254.5|19436
1605527340000|2020-11-16 11:49:00|||||||||3000
1605527350000|2020-11-16 11:49:10|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|3412
1605527430000|2020-11-16 11:50:30|254.6|254.5|254.6|254.5|254.7|254.6|254.6|254.5|5497
1605527450000|2020-11-16 11:50:50|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|28274
1605527470000|2020-11-16 11:51:10|254.6|254.5|254.5|254.4|254.6|254.5|254.5|254.4|14643
1605527480000|2020-11-16 11:51:20|||||||||4461
1605527490000|2020-11-16 11:51:30|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|1124
1605527530000|2020-11-16 11:52:10|254.7|254.6|254.8|254.7|254.9|254.8|254.7|254.6|21124
1605527540000|2020-11-16 11:52:20|254.9|254.8|255|254.9|255|254.9|254.9|254.8|5540
1605527550000|2020-11-16 11:52:30|254.9|254.8|254.9|254.8|255|254.8|254.9|254.8|1168
1605527560000|2020-11-16 11:52:40|||||||||750
1605527570000|2020-11-16 11:52:50|254.8|254.7|254.9|254.8|254.9|254.8|254.8|254.6|10560
1605527580000|2020-11-16 11:53:00|255|254.9|255|254.9|255|254.9|255|254.9|4526
1605527590000|2020-11-16 11:53:10|255.1|255|255.1|255|255.1|255|255|254.9|12470
1605527600000|2020-11-16 11:53:20|255.2|255.1|255.2|255.1|255.4|255.2|255.2|255.1|71837
1605527610000|2020-11-16 11:53:30|255.1|255|255.1|255|255.1|255|255.1|255|3700
1605527620000|2020-11-16 11:53:40|255|254.9|254.8|254.6|255.1|255|254.8|254.6|25407
1605527630000|2020-11-16 11:53:50|254.9|254.7|254.9|254.8|254.9|254.8|254.8|254.7|6788
1605527640000|2020-11-16 11:54:00|254.8|254.7|254.7|254.6|254.8|254.7|254.7|254.6|14339
1605527650000|2020-11-16 11:54:10|254.8|254.7|254.9|254.8|254.9|254.8|254.7|254.6|8465
1605527660000|2020-11-16 11:54:20||254.7||254.7||254.7||254.7|0
1605527670000|2020-11-16 11:54:30|254.8||254.9||254.9||254.8||0
1605527690000|2020-11-16 11:54:50|254.8|254.8|254.9|254.8|255|254.9|254.8|254.8|2997
1605527700000|2020-11-16 11:55:00|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|611
1605527710000|2020-11-16 11:55:10|254.9|254.8|254.9|254.7|255|254.8|254.9|254.7|22923
1605527720000|2020-11-16 11:55:20|255|254.8|255|254.9|255|254.9|255|254.8|814
1605527730000|2020-11-16 11:55:30|||||||||3875
1605527750000|2020-11-16 11:55:50||254.8||254.8||254.8||254.8|7
1605527760000|2020-11-16 11:56:00|254.9|254.9|255|254.9|255|254.9|254.9|254.8|6122
1605527770000|2020-11-16 11:56:10|255.1|255|255.5|255.3|255.6|255.5|255.1|255|110203
1605527780000|2020-11-16 11:56:20|255.6|255.4|255.5|255.4|255.6|255.5|255.5|255.3|61730
1605527790000|2020-11-16 11:56:30|255.6|255.5|255.3|255.1|255.6|255.5|255.3|255.1|19876
1605527800000|2020-11-16 11:56:40|255.5|255.4|255.5|255.4|255.5|255.4|255.4|255.3|9051
1605527810000|2020-11-16 11:56:50|255.4|255.3|255.5|255.3|255.5|255.4|255.4|255.3|5198
1605527820000|2020-11-16 11:57:00|255.4||255.5||255.5||255.4||5423
1605527830000|2020-11-16 11:57:10|255.4|255.2|255.4|255.2|255.4|255.3|255.3|255.2|9912
1605527840000|2020-11-16 11:57:20|255.5|255.3|255.6|255.4|255.6|255.5|255.4|255.3|10765
1605527850000|2020-11-16 11:57:30|255.5|255.5|255.6|255.5|255.6|255.5|255.5|255.4|23375
1605527860000|2020-11-16 11:57:40|255.7|255.6|255.7|255.5|255.8|255.6|255.6|255.5|11971
1605527870000|2020-11-16 11:57:50|255.6|255.6|255.7|255.5|255.8|255.7|255.6|255.5|10734
1605527880000|2020-11-16 11:58:00||255.6||255.5||255.6||255.5|0
1605527890000|2020-11-16 11:58:10|255.6|255.4|255.5|255.4|255.6|255.4|255.5|255.4|11874
1605527900000|2020-11-16 11:58:20|255.6|255.5|255.8|255.6|255.8|255.7|255.6|255.4|9677
1605527910000|2020-11-16 11:58:30|255.7|255.7|255.6|255.5|255.7|255.7|255.6|255.5|4436
1605527920000|2020-11-16 11:58:40|255.7|255.6|255.7|255.5|255.7|255.6|255.6|255.5|5431
1605527930000|2020-11-16 11:58:50|255.8|255.6|255.9|255.8|256|255.8|255.8|255.5|5701
1605527940000|2020-11-16 11:59:00|256|255.9|256|255.9|256|255.9|256|255.8|0
1605527950000|2020-11-16 11:59:10|255.9|255.8|256|255.9|256|255.9|255.9|255.8|4046
1605527960000|2020-11-16 11:59:20|255.9|255.8|255.9|255.8|256|255.8|255.9|255.8|97
1605527970000|2020-11-16 11:59:30|256|255.9|255.9|255.8|256|255.9|255.9|255.8|4900
1605527980000|2020-11-16 11:59:40||255.7||255.7||255.7||255.7|2230
1605527990000|2020-11-16 11:59:50||255.8||255.8||255.8||255.8|0
1605528000000|2020-11-16 12:00:00|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|0
1605528010000|2020-11-16 12:00:10|255.7|255.6|255.7|255.6|255.8|255.6|255.7|255.6|4104
1605528020000|2020-11-16 12:00:20|255.8|255.7|255.7|255.6|255.8|255.7|255.7|255.6|2844
1605528030000|2020-11-16 12:00:30|255.8|255.5|255.6|255.5|255.8|255.5|255.6|255.4|12758
1605528040000|2020-11-16 12:00:40||255.4||255.5||255.5||255.4|13153
1605528050000|2020-11-16 12:00:50|255.8|255.4|255.8|255.6|255.8|255.7|255.7|255.4|26233
1605528070000|2020-11-16 12:01:10||255.7||255.7||255.7||255.6|1386
1605528100000|2020-11-16 12:01:40|255.7|255.6|255.8|255.7|255.8|255.7|255.7|255.6|750
1605528110000|2020-11-16 12:01:50|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.7|16755
1605528120000|2020-11-16 12:02:00|||||||||692
1605528130000|2020-11-16 12:02:10|255.8|255.7|255.9|255.8|255.9|255.8|255.8|255.7|125
1605528150000|2020-11-16 12:02:30|256|255.9|256.1|256|256.2|256|256|255.9|14150
1605528160000|2020-11-16 12:02:40|256.2|256.1|256.2|256|256.3|256.1|256.1|256|3
1605528170000|2020-11-16 12:02:50|256.3|256.1|256.4|256.2|256.4|256.2|256.2|256.1|11504
1605528180000|2020-11-16 12:03:00|256.3|256.1|256.3|256.1|256.4|256.1|256.2|256.1|1276
1605528200000|2020-11-16 12:03:20|256.2|256|256.3|256.1|256.3|256.1|256.1|256|12051
1605528210000|2020-11-16 12:03:30|256.2|256|256.2|256|256.3|256|256.1|256|2418
1605528220000|2020-11-16 12:03:40|256.1|256.1|256.1|256|256.2|256.1|256.1|256|9550
1605528230000|2020-11-16 12:03:50|256.2|255.9|256.2|256|256.2|256|256.1|255.9|6000
1605528240000|2020-11-16 12:04:00|256.1||256.1||256.1||256.1||5
1605528250000|2020-11-16 12:04:10|256|255.9|256.1|256|256.1|256|256|255.9|5936
1605528260000|2020-11-16 12:04:20|256.2|255.9|256.1|255.9|256.2|255.9|256.1|255.9|7735
1605528270000|2020-11-16 12:04:30||256||256||256||256|1
1605528280000|2020-11-16 12:04:40|||||||||1576
1605528290000|2020-11-16 12:04:50|||||||||1870
1605528300000|2020-11-16 12:05:00|256.2|256.1|256.3|256.1|256.3|256.1|256.2|256.1|5484
1605528310000|2020-11-16 12:05:10||256.2||256.2||256.2||256.2|0
1605528320000|2020-11-16 12:05:20|256.2|256.1|256.2|256.1|256.3|256.1|256.2|256.1|16000
1605528330000|2020-11-16 12:05:30|256.1|256|256.1|255.9|256.2|256.1|256|255.9|20858
1605528340000|2020-11-16 12:05:40|256||256.1||256.1||256||2565
1605528350000|2020-11-16 12:05:50|256|256|256|255.9|256.1|256|256|255.8|6148
1605528360000|2020-11-16 12:06:00|||||||||1561
1605528370000|2020-11-16 12:06:10|256.1|256|256.1|256|256.1|256|256.1|255.9|10764
1605528380000|2020-11-16 12:06:20|256.2|256.1|256.2|256.1|256.2|256.1|256.1|256|5731
1605528390000|2020-11-16 12:06:30|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.2|1660
1605528400000|2020-11-16 12:06:40|256.2|256.1|256.2|256.1|256.3|256.1|256.2|256.1|5441
1605528410000|2020-11-16 12:06:50|256.1|256|256.1|256|256.2|256|256.1|256|7163
1605528420000|2020-11-16 12:07:00|256|255.9|256.1|255.9|256.1|255.9|256|255.9|2372
1605528430000|2020-11-16 12:07:10|256||256||256.1||256||8933
1605528440000|2020-11-16 12:07:20|||||||||114
1605528470000|2020-11-16 12:07:50|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|1642
1605528480000|2020-11-16 12:08:00|256|255.9|256|255.9|256|255.9|255.9|255.8|6133
1605528510000|2020-11-16 12:08:30|256.1|256|256.1|256|256.1|256|256|255.9|4632
1605528520000|2020-11-16 12:08:40|256|255.9|256|255.9|256.1|255.9|256|255.9|8455
1605528530000|2020-11-16 12:08:50|255.9|255.8|256|255.9|256|255.9|255.9|255.8|2
1605528540000|2020-11-16 12:09:00|||||||||1452
1605528550000|2020-11-16 12:09:10|255.9|255.8|256|255.9|256|255.9|255.9|255.8|3314
1605528560000|2020-11-16 12:09:20|||||||||1816
1605528570000|2020-11-16 12:09:30|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|17203
1605528580000|2020-11-16 12:09:40|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|1877
1605528590000|2020-11-16 12:09:50|255.9|255.8|255.9|255.7|255.9|255.8|255.9|255.7|2150
1605528600000|2020-11-16 12:10:00|255.8|255.8|255.8|255.7|255.9|255.8|255.8|255.7|816
1605528610000|2020-11-16 12:10:10|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|0
1605528630000|2020-11-16 12:10:30|255.8|255.7|255.9|255.8|255.9|255.8|255.8|255.7|1700
1605528650000|2020-11-16 12:10:50||255.7||255.8||255.8||255.7|0
1605528690000|2020-11-16 12:11:30|||||||||4262
1605528700000|2020-11-16 12:11:40|||||||||2000
1605528710000|2020-11-16 12:11:50|255.8|255.7|255.9|255.8|255.9|255.8|255.8|255.7|807
1605528720000|2020-11-16 12:12:00|255.8|255.7|255.9|255.7|255.9|255.8|255.8|255.7|2603
1605528730000|2020-11-16 12:12:10||255.8||255.8||255.8||255.8|0
1605528740000|2020-11-16 12:12:20|256|255.9|255.9|255.8|256|255.9|255.9|255.8|14091
1605528750000|2020-11-16 12:12:30|256||255.9||256||255.9||2215
1605528760000|2020-11-16 12:12:40|256||256||256||256||0
1605528770000|2020-11-16 12:12:50||255.9||255.9||255.9||255.9|774
1605528780000|2020-11-16 12:13:00|256.1|256|256|255.9|256.1|256|256|255.9|28090
1605528810000|2020-11-16 12:13:30|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|8333
1605528820000|2020-11-16 12:13:40|||||||||2
1605528830000|2020-11-16 12:13:50|256||256||256||256||0
1605528840000|2020-11-16 12:14:00|255.9|255.9|256|255.8|256|255.9|255.9|255.8|0
1605528850000|2020-11-16 12:14:10|255.9|255.9|256|255.9|256|255.9|255.9|255.9|2500
1605528860000|2020-11-16 12:14:20|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|1038
1605528870000|2020-11-16 12:14:30||255.7||255.7||255.7||255.7|683
1605528880000|2020-11-16 12:14:40|255.8|255.8|255.9|255.7|255.9|255.8|255.8|255.7|1975
1605528890000|2020-11-16 12:14:50|||||||||5058
1605528900000|2020-11-16 12:15:00|256|255.8|256|255.9|256|255.9|256|255.8|12567
1605528910000|2020-11-16 12:15:10|||||||||315
1605528920000|2020-11-16 12:15:20|255.9|255.8|256|255.9|256|255.9|255.9|255.8|41957
1605528940000|2020-11-16 12:15:40|256.1|256|256.1|256|256.1|256|256.1|256|53494
1605528950000|2020-11-16 12:15:50|256.2||256.1||256.2||256.1||49278
1605528960000|2020-11-16 12:16:00|256.2|255.9|256|255.9|256.2|256|256|255.9|21017
1605528970000|2020-11-16 12:16:10|256.1|256|256.1|256|256.1|256|256|255.9|14471
1605528980000|2020-11-16 12:16:20|256.2||256.1||256.2||256.1||4594
1605529010000|2020-11-16 12:16:50|256.2|256.1|256.2|256.1|256.2|256.1|256.1|256.1|56417
1605529040000|2020-11-16 12:17:20|256.1|256|256.1|256|256.2|256|256.1|256|3372
1605529060000|2020-11-16 12:17:40|256|255.9|256|255.9|256.1|256|256|255.9|8482
1605529070000|2020-11-16 12:17:50|||||||||1
1605529080000|2020-11-16 12:18:00|256.1|256|256.1|256|256.1|256|256|255.9|10606
1605529090000|2020-11-16 12:18:10|256|255.9|256|255.9|256.1|255.9|256|255.9|3350
1605529100000|2020-11-16 12:18:20|||||||||884
1605529140000|2020-11-16 12:19:00|256.1|256|256.2|256|256.2|256|256.1|256|12430
1605529150000|2020-11-16 12:19:10|256.1||256.1||256.2||256.1||0
1605529170000|2020-11-16 12:19:30|256|255.9|256|255.9|256|255.9|256|255.9|4686
1605529180000|2020-11-16 12:19:40|256.1|256|256.1|256|256.1|256|256.1|256|0
1605529190000|2020-11-16 12:19:50||255.9||255.9||255.9||255.9|0
1605529200000|2020-11-16 12:20:00|256|255.8|256|255.8|256.1|255.8|255.9|255.8|5890
1605529210000|2020-11-16 12:20:10|255.9||255.9||255.9||255.9||0
1605529220000|2020-11-16 12:20:20|255.8|255.7|255.9|255.8|255.9|255.8|255.6|255.5|75473
1605529240000|2020-11-16 12:20:40|255.8|255.7|255.9|255.8|255.9|255.8|255.8|255.7|2964
1605529250000|2020-11-16 12:20:50|256|255.9|256|255.9|256|255.9|256|255.9|7639
1605529260000|2020-11-16 12:21:00|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|0
1605529270000|2020-11-16 12:21:10|256||256||256||255.9||3971
1605529280000|2020-11-16 12:21:20|256.1|255.9|256.2|256.1|256.2|256.1|256.1|255.9|9405
1605529290000|2020-11-16 12:21:30|256.1|256|256.2|256|256.2|256|256.1|256|4434
1605529300000|2020-11-16 12:21:40|256.1|256.1|256.2|256|256.2|256.1|256.1|256|4109
1605529310000|2020-11-16 12:21:50|256.3|256.1|256.3|256.2|256.3|256.2|256.3|256.1|7412
1605529320000|2020-11-16 12:22:00||256.1||256.1||256.1||256.1|0
1605529350000|2020-11-16 12:22:30|256.2|256.2|256.2|256.1|256.2|256.2|256.2|256.1|2677
1605529360000|2020-11-16 12:22:40|256.1|256|256.2|256|256.2|256|256.1|256|1658
1605529370000|2020-11-16 12:22:50|256.1||256.1||256.1||256.1||0
1605529380000|2020-11-16 12:23:00|256.2|256.1|256.2|256|256.2|256.1|256.1|256|10680
1605529410000|2020-11-16 12:23:30|256.1||256.1||256.1||256.1||0
1605529420000|2020-11-16 12:23:40|||||||||4078
1605529430000|2020-11-16 12:23:50|256|255.9|256|255.9|256|255.9|256|255.9|13216
1605529440000|2020-11-16 12:24:00|||||||||55
1605529450000|2020-11-16 12:24:10|256.1||256||256.1||256||0
1605529470000|2020-11-16 12:24:30|||||||||5000
1605529480000|2020-11-16 12:24:40|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|5389
1605529490000|2020-11-16 12:24:50|256|255.9|256|255.8|256|255.9|255.9|255.8|2813
1605529500000|2020-11-16 12:25:00|255.9||255.9||255.9||255.9||0
1605529510000|2020-11-16 12:25:10|255.8|255.7|255.8|255.7|255.8|255.7|255.7|255.6|20669
1605529540000|2020-11-16 12:25:40|255.7|255.6|255.7|255.6|255.8|255.6|255.7|255.6|582
1605529560000|2020-11-16 12:26:00|255.6|255.5|255.7|255.5|255.7|255.5|255.6|255.5|6355
1605529570000|2020-11-16 12:26:10|255.6|255.6|255.6|255.5|255.6|255.6|255.6|255.5|510
1605529580000|2020-11-16 12:26:20|255.7||255.7||255.7||255.7||830
1605529590000|2020-11-16 12:26:30|255.6|255.4|255.6|255.5|255.7|255.5|255.6|255.4|6383
1605529600000|2020-11-16 12:26:40|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|0
1605529610000|2020-11-16 12:26:50|||||||||5000
1605529630000|2020-11-16 12:27:10|||||||||200
1605529640000|2020-11-16 12:27:20|||||||||7592
1605529650000|2020-11-16 12:27:30|255.4|255.3|255.4|255.3|255.5|255.4|255.4|255.3|11083
1605529660000|2020-11-16 12:27:40|255.3|255.2|255.3|255.2|255.4|255.3|255.3|255.2|16118
1605529670000|2020-11-16 12:27:50|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|2883
1605529680000|2020-11-16 12:28:00|255.1|255|255.1|255|255.1|255|255.1|255|5433
1605529700000|2020-11-16 12:28:20|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|3734
1605529710000|2020-11-16 12:28:30||255||255||255||255|816
1605529730000|2020-11-16 12:28:50||255.1||255||255.1||255|836
1605529760000|2020-11-16 12:29:20|255.1|254.9|255.1|255|255.1|255|255|254.9|27304
1605529770000|2020-11-16 12:29:30||254.9||254.9||254.9||254.9|3646
1605529780000|2020-11-16 12:29:40|255|255|255.2|255.1|255.2|255.1|255|254.9|84951
1605529790000|2020-11-16 12:29:50|255.1|255|255.1|255|255.1|255|255|254.9|8908
1605529800000|2020-11-16 12:30:00|255|254.9|255|254.9|255.1|254.9|255|254.9|7273
1605529810000|2020-11-16 12:30:10|254.9|254.8|255|254.8|255|254.9|254.9|254.8|12349
1605529820000|2020-11-16 12:30:20||254.9||254.9||254.9||254.9|2261
1605529830000|2020-11-16 12:30:30|||||||||6884
1605529850000|2020-11-16 12:30:50|254.9|254.8|254.9|254.8|255|254.9|254.9|254.8|8671
1605529860000|2020-11-16 12:31:00|254.8|254.7|254.9|254.8|254.9|254.8|254.8|254.7|11000
1605529870000|2020-11-16 12:31:10|254.8|254.7|254.9|254.7|254.9|254.8|254.8|254.7|3438
1605529900000|2020-11-16 12:31:40|254.8|254.6|254.7|254.6|254.8|254.6|254.7|254.6|10750
1605529930000|2020-11-16 12:32:10|254.8|254.7|254.7|254.6|254.8|254.7|254.7|254.6|61689
1605529940000|2020-11-16 12:32:20|254.8|254.7|254.7|254.6|254.8|254.7|254.7|254.6|33800
1605529960000|2020-11-16 12:32:40|254.6|254.5|254.7|254.5|254.7|254.6|254.6|254.5|7869
1605529980000|2020-11-16 12:33:00|254.6|254.6|254.7|254.6|254.7|254.6|254.6|254.5|1906
1605529990000|2020-11-16 12:33:10|||||||||4421
1605530000000|2020-11-16 12:33:20|254.6|254.5|254.6|254.5|254.7|254.5|254.6|254.5|5961
1605530030000|2020-11-16 12:33:50|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|8984
1605530040000|2020-11-16 12:34:00|||||||||4562
1605530060000|2020-11-16 12:34:20|||||||||4
1605530070000|2020-11-16 12:34:30|||||||||5989
1605530080000|2020-11-16 12:34:40|||||||||1040
1605530090000|2020-11-16 12:34:50|||||||||3
1605530100000|2020-11-16 12:35:00|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|12950
1605530130000|2020-11-16 12:35:30|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|22811
1605530140000|2020-11-16 12:35:40|255||254.9||255||254.9||22000
1605530150000|2020-11-16 12:35:50|254.8|254.7|254.8|254.7|254.9|254.7|254.8|254.7|5285
1605530200000|2020-11-16 12:36:40|254.7|254.6|254.6|254.5|254.7|254.6|254.6|254.5|10960
1605530210000|2020-11-16 12:36:50|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|4278
1605530220000|2020-11-16 12:37:00|||||||||5629
1605530260000|2020-11-16 12:37:40|254.6|254.5|254.5|254.4|254.6|254.5|254.5|254.4|11087
1605530290000|2020-11-16 12:38:10|||||||||5849
1605530320000|2020-11-16 12:38:40|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|3100
1605530340000|2020-11-16 12:39:00|254.5|254.4|254.4|254.3|254.5|254.4|254.4|254.3|4288
1605530360000|2020-11-16 12:39:20|254.3|254.2|254.4|254.3|254.4|254.3|254.3|254.2|6918
1605530380000|2020-11-16 12:39:40|||||||||2998
1605530390000|2020-11-16 12:39:50|||||||||1078
1605530400000|2020-11-16 12:40:00|||||||||2503
1605530410000|2020-11-16 12:40:10|||||||||861
1605530460000|2020-11-16 12:41:00|254.3|254.2|254.4|254.2|254.4|254.2|254.3|254.2|1810
1605530470000|2020-11-16 12:41:10|254.3|254.3|254.3|254.2|254.3|254.3|254.3|254.2|2163
1605530480000|2020-11-16 12:41:20|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254.1|3628
1605530510000|2020-11-16 12:41:50|||||||||500
1605530530000|2020-11-16 12:42:10|254.2|254.1|254.2|254.1|254.3|254.1|254.2|254.1|12673
1605530540000|2020-11-16 12:42:20|254.3|254.2|254.3|254.1|254.3|254.2|254.2|254.1|5530
1605530550000|2020-11-16 12:42:30|254.2|253.9|254.2|254|254.2|254|254.1|253.9|93954
1605530570000|2020-11-16 12:42:50||254.1||254||254.1||254|9305
1605530590000|2020-11-16 12:43:10|254.1|253.9|254.2|254.1|254.2|254.1|254.1|253.9|28196
1605530600000|2020-11-16 12:43:20|254.1|254|254.1|254|254.1|254|254.1|254|530
1605530620000|2020-11-16 12:43:40|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|22297
1605530650000|2020-11-16 12:44:10|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|16612
1605530670000|2020-11-16 12:44:30|254.7|254.4|254.5|254.4|254.7|254.5|254.5|254.3|176834
1605530680000|2020-11-16 12:44:40||254.3||254.3||254.3||254.3|870
1605530690000|2020-11-16 12:44:50|254.4|254.4|254.5|254.4|254.5|254.4|254.4|254.3|40038
1605530700000|2020-11-16 12:45:00|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|8956
1605530710000|2020-11-16 12:45:10|||||||||23000
1605530720000|2020-11-16 12:45:20|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|5970
1605530760000|2020-11-16 12:46:00|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|18683
1605530790000|2020-11-16 12:46:30|||||||||2500
1605530840000|2020-11-16 12:47:20|||||||||373
1605530930000|2020-11-16 12:48:50|254.6|254.5|254.6|254.5|254.6|254.5|254.5|254.4|28731
1605530970000|2020-11-16 12:49:30|||||||||1
1605530980000|2020-11-16 12:49:40|||||||||8014
1605530990000|2020-11-16 12:49:50|254.5|254.4|254.5|254.3|254.5|254.4|254.5|254.3|10788
1605531000000|2020-11-16 12:50:00|254.6|254.4|254.5|254.4|254.6|254.4|254.4|254.2|47821
1605531070000|2020-11-16 12:51:10|||||||||1000
1605531080000|2020-11-16 12:51:20|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|6602
1605531100000|2020-11-16 12:51:40|||||||||1762
1605531120000|2020-11-16 12:52:00|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|5086
1605531130000|2020-11-16 12:52:10|254.6||254.5||254.6||254.5||26919
1605531140000|2020-11-16 12:52:20|||||||||35
1605531160000|2020-11-16 12:52:40|||||||||3610
1605531170000|2020-11-16 12:52:50|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|13499
1605531180000|2020-11-16 12:53:00|254.4|254.3|254.5|254.3|254.5|254.3|254.4|254.3|4
1605531190000|2020-11-16 12:53:10||254.4||254.4||254.4||254.3|0
1605531240000|2020-11-16 12:54:00|||||||||6773
1605531250000|2020-11-16 12:54:10|||||||||2009
1605531280000|2020-11-16 12:54:40|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.4|10304
1605531290000|2020-11-16 12:54:50|||||||||3874
1605531300000|2020-11-16 12:55:00|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|1917
1605531330000|2020-11-16 12:55:30|254.6|254.5|254.6|254.4|254.6|254.5|254.5|254.4|13635
1605531350000|2020-11-16 12:55:50|254.5||254.5||254.5||254.5||0
1605531410000|2020-11-16 12:56:50|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|8210
1605531450000|2020-11-16 12:57:30|||||||||3693
1605531500000|2020-11-16 12:58:20|||||||||3895
1605531520000|2020-11-16 12:58:40|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|1370
1605531600000|2020-11-16 13:00:00|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|3311
1605531610000|2020-11-16 13:00:10||254.3||254.3||254.3||254.3|2939
1605531620000|2020-11-16 13:00:20||254.4||254.4||254.4||254.3|20730
1605531660000|2020-11-16 13:01:00|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|7695
1605531680000|2020-11-16 13:01:20|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|13855
1605531710000|2020-11-16 13:01:50|254.6|254.5|254.5|254.4|254.6|254.5|254.5|254.4|12844
1605531720000|2020-11-16 13:02:00|||||||||2815
1605531770000|2020-11-16 13:02:50|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.4|10021
1605531790000|2020-11-16 13:03:10|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|8582
1605531800000|2020-11-16 13:03:20|254.8|254.7|254.7|254.6|254.8|254.7|254.7|254.6|18533
1605531810000|2020-11-16 13:03:30|254.8|254.7|254.7|254.6|254.8|254.7|254.7|254.6|494
1605531820000|2020-11-16 13:03:40|254.8|254.7|254.8|254.6|254.8|254.7|254.7|254.6|4733
1605531830000|2020-11-16 13:03:50||254.7||254.7||254.7||254.6|10
1605531850000|2020-11-16 13:04:10|254.9|254.8|254.9|254.8|254.9|254.8|254.8|254.7|27070
1605531860000|2020-11-16 13:04:20|254.8|254.7|254.9|254.7|254.9|254.7|254.8|254.7|3704
1605531880000|2020-11-16 13:04:40||254.8||254.8||254.8||254.8|0
1605531890000|2020-11-16 13:04:50|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|0
1605531910000|2020-11-16 13:05:10|254.9|254.8|254.9|254.7|254.9|254.8|254.9|254.7|1747
1605531960000|2020-11-16 13:06:00|||||||||3928
1605532010000|2020-11-16 13:06:50|||||||||750
1605532030000|2020-11-16 13:07:10|255|254.8|255|254.8|255|254.9|254.9|254.8|27529
1605532050000|2020-11-16 13:07:30|254.9|254.7|254.9|254.7|254.9|254.7|254.8|254.7|20722
1605532100000|2020-11-16 13:08:20||254.8||254.7||254.8||254.7|527
1605532130000|2020-11-16 13:08:50|254.8||254.8||254.8||254.8||0
1605532150000|2020-11-16 13:09:10|||||||||3766
1605532160000|2020-11-16 13:09:20|||||||||72
1605532180000|2020-11-16 13:09:40|||||||||9
1605532190000|2020-11-16 13:09:50|254.7|254.6|254.7|254.6|254.8|254.7|254.7|254.6|16739
1605532200000|2020-11-16 13:10:00|254.8|254.7|254.8|254.7|254.8|254.7|254.7|254.7|0
1605532210000|2020-11-16 13:10:10|||||||||2000
1605532220000|2020-11-16 13:10:20|||||||||1000
1605532270000|2020-11-16 13:11:10|||||||||3552
1605532280000|2020-11-16 13:11:20|254.9|254.8|254.9|254.8|254.9|254.8|254.8|254.7|8143
1605532290000|2020-11-16 13:11:30|||||||||350
1605532310000|2020-11-16 13:11:50|||||||||3652
1605532320000|2020-11-16 13:12:00|||||||||106
1605532350000|2020-11-16 13:12:30|255|254.9|255|254.9|255|254.9|255|254.8|8662
1605532380000|2020-11-16 13:13:00|254.9|254.8|254.9|254.8|255|254.8|254.9|254.8|4206
1605532430000|2020-11-16 13:13:50|254.8|254.7|254.9|254.7|254.9|254.8|254.8|254.7|7654
1605532460000|2020-11-16 13:14:20|254.8||254.9||254.9||254.8||200
1605532470000|2020-11-16 13:14:30||254.8||254.7||254.8||254.7|4746
1605532490000|2020-11-16 13:14:50||254.8||254.8||254.8||254.8|1154
1605532500000|2020-11-16 13:15:00||254.7||254.8||254.8||254.7|0
1605532520000|2020-11-16 13:15:20||254.7||254.7||254.7||254.7|0
1605532550000|2020-11-16 13:15:50|254.8|254.8|254.9|254.7|254.9|254.8|254.8|254.7|5741
1605532560000|2020-11-16 13:16:00||254.8||254.8||254.8||254.8|0
1605532570000|2020-11-16 13:16:10|255|254.9|255|254.8|255|254.9|254.9|254.8|12687
1605532620000|2020-11-16 13:17:00||254.9||254.9||254.9||254.9|0
1605532660000|2020-11-16 13:17:40|||||||||3671
1605532730000|2020-11-16 13:18:50|254.9|254.8|255|254.8|255|254.8|254.9|254.8|5514
1605532750000|2020-11-16 13:19:10||254.9||254.8||254.9||254.8|973
1605532800000|2020-11-16 13:20:00|254.9||254.9||254.9||254.9||0
1605532820000|2020-11-16 13:20:20|255|254.9|255|254.9|255|254.9|255|254.9|20681
1605532860000|2020-11-16 13:21:00|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|7078
1605532870000|2020-11-16 13:21:10|||||||||8
1605532920000|2020-11-16 13:22:00|254.8|254.7|254.9|254.8|254.9|254.8|254.8|254.7|34568
1605532940000|2020-11-16 13:22:20|254.8|254.7|254.8|254.7|254.9|254.7|254.8|254.7|5020
1605532970000|2020-11-16 13:22:50|254.9|254.8|254.9|254.7|254.9|254.8|254.9|254.7|3681
1605532980000|2020-11-16 13:23:00|254.8|254.8|254.9|254.7|254.9|254.8|254.8|254.7|1040
1605532990000|2020-11-16 13:23:10|254.8||254.8||254.8||254.8||0
1605533000000|2020-11-16 13:23:20|||||||||2040
1605533020000|2020-11-16 13:23:40|||||||||7745
1605533030000|2020-11-16 13:23:50|254.9|254.8|254.9|254.7|254.9|254.8|254.9|254.7|108
1605533040000|2020-11-16 13:24:00|254.8|254.8|254.8|254.7|254.9|254.8|254.8|254.7|2546
1605533050000|2020-11-16 13:24:10|254.9||254.9||254.9||254.8||2807
1605533060000|2020-11-16 13:24:20|254.8||254.8||254.8||254.8||0
1605533070000|2020-11-16 13:24:30|254.9|254.8|254.8|254.7|254.9|254.8|254.7|254.6|80587
1605533080000|2020-11-16 13:24:40|254.9||254.9||254.9||254.9||0
1605533090000|2020-11-16 13:24:50|254.8||254.8||254.8||254.8||0
1605533100000|2020-11-16 13:25:00|254.9||254.9||254.9||254.9||0
1605533110000|2020-11-16 13:25:10|254.8|254.8|255|254.9|255|254.9|254.8|254.8|22992
1605533120000|2020-11-16 13:25:20|254.9|254.8|255|254.9|255|254.9|254.9|254.8|25319
1605533170000|2020-11-16 13:26:10|||||||||119279
1605533190000|2020-11-16 13:26:30|255.1||255||255.1||255||16352
1605533200000|2020-11-16 13:26:40|254.9|254.8|254.9|254.8|255|254.8|254.9|254.8|2837
1605533210000|2020-11-16 13:26:50|254.8|254.7|254.9|254.8|254.9|254.8|254.8|254.7|8153
1605533240000|2020-11-16 13:27:20|255||255||255||254.9||0
1605533250000|2020-11-16 13:27:30|254.9||255||255||254.9||3635
1605533280000|2020-11-16 13:28:00|254.9|254.9|254.9|254.8|254.9|254.9|254.9|254.8|6194
1605533310000|2020-11-16 13:28:30|254.8|254.7|254.9|254.7|254.9|254.7|254.8|254.7|1990
1605533320000|2020-11-16 13:28:40||254.8||254.8||254.8||254.8|0
1605533340000|2020-11-16 13:29:00|254.8|254.7|254.9|254.7|254.9|254.7|254.8|254.7|2124
1605533360000|2020-11-16 13:29:20|||||||||430
1605533370000|2020-11-16 13:29:30||254.8||254.8||254.8||254.8|0
1605533420000|2020-11-16 13:30:20|||||||||16
1605533430000|2020-11-16 13:30:30|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|17348
1605533490000|2020-11-16 13:31:30|||||||||5000
1605533500000|2020-11-16 13:31:40|254.9||254.8||254.9||254.8||3350
1605533510000|2020-11-16 13:31:50|254.9||254.9||254.9||254.9||2482
1605533530000|2020-11-16 13:32:10|254.8|254.8|254.9|254.7|254.9|254.8|254.8|254.7|6706
1605533540000|2020-11-16 13:32:20||254.8||254.8||254.8||254.8|0
1605533550000|2020-11-16 13:32:30|||||||||13413
1605533560000|2020-11-16 13:32:40|254.8|254.7|254.9|254.7|254.9|254.8|254.8|254.7|10861
1605533570000|2020-11-16 13:32:50|254.8||254.8||254.8||254.8||0
1605533590000|2020-11-16 13:33:10|254.7|254.6|254.8|254.7|254.8|254.7|254.7|254.6|12119
1605533600000|2020-11-16 13:33:20|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|795
1605533610000|2020-11-16 13:33:30|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.5|105381
1605533620000|2020-11-16 13:33:40|254.6|254.5|254.7|254.5|254.7|254.6|254.6|254.5|4454
1605533660000|2020-11-16 13:34:20|254.6|254.4|254.5|254.4|254.6|254.4|254.5|254.4|18537
1605533670000|2020-11-16 13:34:30|254.6||254.5||254.6||254.5||100
1605533700000|2020-11-16 13:35:00|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|3406
1605533720000|2020-11-16 13:35:20|||||||||3118
1605533730000|2020-11-16 13:35:30|||||||||4380
1605533740000|2020-11-16 13:35:40|254.5|254.4|254.6|254.5|254.6|254.5|254.5|254.4|401
1605533760000|2020-11-16 13:36:00|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|2092
1605533770000|2020-11-16 13:36:10|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|7066
1605533790000|2020-11-16 13:36:30|||||||||500
1605533800000|2020-11-16 13:36:40||254.4||254.5||254.5||254.4|3065
1605533810000|2020-11-16 13:36:50||254.4||254.4||254.4||254.4|0
1605533820000|2020-11-16 13:37:00|254.5||254.5||254.5||254.5||0
1605533840000|2020-11-16 13:37:20|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|14525
1605533850000|2020-11-16 13:37:30|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|0
1605533880000|2020-11-16 13:38:00|||||||||2000
1605533890000|2020-11-16 13:38:10|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|9734
1605533910000|2020-11-16 13:38:30|||||||||3921
1605533920000|2020-11-16 13:38:40|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|7015
1605533940000|2020-11-16 13:39:00|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|1592
1605533980000|2020-11-16 13:39:40|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|3642
1605534010000|2020-11-16 13:40:10|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.5|1965
1605534020000|2020-11-16 13:40:20|254.6|254.5|254.7|254.5|254.7|254.5|254.6|254.5|5140
1605534050000|2020-11-16 13:40:50|254.6|254.6|254.7|254.6|254.7|254.6|254.6|254.5|1635
1605534090000|2020-11-16 13:41:30|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|4474
1605534110000|2020-11-16 13:41:50|254.7|254.6|254.7|254.5|254.7|254.6|254.7|254.5|5718
1605534140000|2020-11-16 13:42:20|||||||||123
1605534220000|2020-11-16 13:43:40|254.6|254.4|254.6|254.4|254.6|254.5|254.5|254.4|14702
1605534230000|2020-11-16 13:43:50||254.5||254.5||254.5||254.5|1050
1605534240000|2020-11-16 13:44:00|254.7|254.6|254.7|254.6|254.7|254.6|254.6|254.5|15106
1605534250000|2020-11-16 13:44:10|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|24357
1605534270000|2020-11-16 13:44:30|254.9|254.8|255|254.8|255|254.8|254.9|254.8|1692
1605534300000|2020-11-16 13:45:00|254.9||255||255||254.9||6574
1605534330000|2020-11-16 13:45:30|254.9|254.7|254.9|254.8|254.9|254.8|254.8|254.7|14557
1605534340000|2020-11-16 13:45:40|254.8|254.7|254.9|254.7|254.9|254.7|254.8|254.7|4
1605534360000|2020-11-16 13:46:00|254.8|254.8|254.9|254.7|254.9|254.8|254.8|254.7|851
1605534400000|2020-11-16 13:46:40||254.8||254.8||254.8||254.8|0
1605534420000|2020-11-16 13:47:00|254.8|254.7|254.8|254.7|254.9|254.8|254.8|254.7|1427
1605534500000|2020-11-16 13:48:20||254.6||254.7||254.7||254.6|23862
1605534510000|2020-11-16 13:48:30||254.6||254.7||254.7||254.6|5508
1605534560000|2020-11-16 13:49:20|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.7|9978
1605534590000|2020-11-16 13:49:50|||||||||20
1605534660000|2020-11-16 13:51:00|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|5808
1605534670000|2020-11-16 13:51:10||254.6||254.6||254.6||254.6|1462
1605534680000|2020-11-16 13:51:20||254.7||254.7||254.7||254.7|0
1605534700000|2020-11-16 13:51:40|254.7|254.6|254.8|254.6|254.8|254.7|254.7|254.6|8494
1605534750000|2020-11-16 13:52:30||254.7||254.7||254.7||254.7|0
1605534770000|2020-11-16 13:52:50|254.7|254.6|254.8|254.7|254.8|254.7|254.7|254.6|4851
1605534850000|2020-11-16 13:54:10|||||||||4487
1605534890000|2020-11-16 13:54:50|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|16571
1605534900000|2020-11-16 13:55:00|||||||||38
1605534950000|2020-11-16 13:55:50|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.6|12823
1605534970000|2020-11-16 13:56:10|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|917
1605534980000|2020-11-16 13:56:20|254.8|254.7|254.7|254.6|254.8|254.7|254.7|254.6|2987
1605534990000|2020-11-16 13:56:30|254.8|254.7|254.7|254.6|254.8|254.7|254.7|254.6|45468
1605535000000|2020-11-16 13:56:40|||||||||5205
1605535020000|2020-11-16 13:57:00|||||||||10000
1605535050000|2020-11-16 13:57:30|||||||||4186
1605535080000|2020-11-16 13:58:00|254.8|254.7|254.8|254.7|254.8|254.7|254.7|254.6|15903
1605535120000|2020-11-16 13:58:40|||||||||3678
1605535140000|2020-11-16 13:59:00|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|10294
1605535160000|2020-11-16 13:59:20|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|5106
1605535170000|2020-11-16 13:59:30|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|2998
1605535190000|2020-11-16 13:59:50|255|254.9|255|254.9|255|254.9|255|254.9|7532
1605535200000|2020-11-16 14:00:00|||||||||300
1605535210000|2020-11-16 14:00:10|255.1|255|255|254.9|255.1|255|255|254.9|53775
1605535220000|2020-11-16 14:00:20|254.9|254.8|255|254.8|255|254.8|254.9|254.8|8394
1605535230000|2020-11-16 14:00:30|254.9||254.9||254.9||254.9||0
1605535240000|2020-11-16 14:00:40|254.8|254.7|254.8|254.7|254.9|254.8|254.8|254.7|21598
1605535250000|2020-11-16 14:00:50|||||||||13605
1605535260000|2020-11-16 14:01:00|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|1332
1605535270000|2020-11-16 14:01:10|||||||||100
1605535280000|2020-11-16 14:01:20|254.8|254.7|254.8|254.7|254.9|254.7|254.8|254.7|17475
1605535330000|2020-11-16 14:02:10|254.7|254.6|254.8|254.6|254.8|254.6|254.7|254.5|47442
1605535340000|2020-11-16 14:02:20|254.7||254.7||254.8||254.7||0
1605535350000|2020-11-16 14:02:30|254.8||254.7||254.8||254.7||3019
1605535360000|2020-11-16 14:02:40|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|23711
1605535370000|2020-11-16 14:02:50|254.5|254.4|254.6|254.4|254.6|254.5|254.5|254.4|12247
1605535380000|2020-11-16 14:03:00|254.5|254.5|254.6|254.5|254.6|254.5|254.5|254.5|4521
1605535390000|2020-11-16 14:03:10|254.5|254.4|254.5|254.4|254.6|254.4|254.5|254.4|8324
1605535400000|2020-11-16 14:03:20|254.4|254.3|254.5|254.3|254.5|254.3|254.4|254.3|10269
1605535410000|2020-11-16 14:03:30|||||||||4197
1605535430000|2020-11-16 14:03:50|||||||||3800
1605535440000|2020-11-16 14:04:00|254.4|254.2|254.5|254.4|254.5|254.4|254.3|254.2|41448
1605535450000|2020-11-16 14:04:10|||||||||165
1605535460000|2020-11-16 14:04:20|||||||||3969
1605535470000|2020-11-16 14:04:30|||||||||508
1605535480000|2020-11-16 14:04:40|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|7055
1605535500000|2020-11-16 14:05:00|254.6||254.5||254.6||254.5||2597
1605535510000|2020-11-16 14:05:10||254.3||254.3||254.3||254.3|5245
1605535550000|2020-11-16 14:05:50|254.4||254.5||254.5||254.4||9788
1605535560000|2020-11-16 14:06:00||254.4||254.4||254.4||254.4|0
1605535570000|2020-11-16 14:06:10|||||||||5
1605535580000|2020-11-16 14:06:20|||||||||4568
1605535590000|2020-11-16 14:06:30|||||||||18993
1605535630000|2020-11-16 14:07:10|254.6||254.5||254.6||254.5||430
1605535640000|2020-11-16 14:07:20|254.6||254.6||254.6||254.6||0
1605535660000|2020-11-16 14:07:40||254.5||254.5||254.5||254.5|0
1605535670000|2020-11-16 14:07:50|||||||||300
1605535720000|2020-11-16 14:08:40|||||||||8086
1605535740000|2020-11-16 14:09:00|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|7149
1605535800000|2020-11-16 14:10:00|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|9453
1605535810000|2020-11-16 14:10:10|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|7209
1605535820000|2020-11-16 14:10:20|254.6||254.6||254.6||254.6||1073
1605535830000|2020-11-16 14:10:30||254.5||254.5||254.5||254.5|0
1605535840000|2020-11-16 14:10:40|254.5|254.4|254.6|254.5|254.6|254.5|254.5|254.4|12413
1605535900000|2020-11-16 14:11:40|254.5|254.4|254.6|254.5|254.6|254.5|254.5|254.4|6362
1605535930000|2020-11-16 14:12:10|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|10449
1605535940000|2020-11-16 14:12:20|||||||||3840
1605535950000|2020-11-16 14:12:30|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.5|9304
1605535980000|2020-11-16 14:13:00|254.6|254.5|254.7|254.5|254.7|254.6|254.6|254.5|4804
1605536000000|2020-11-16 14:13:20||254.6||254.6||254.6||254.6|0
1605536030000|2020-11-16 14:13:50|||||||||150
1605536090000|2020-11-16 14:14:50|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|36984
1605536120000|2020-11-16 14:15:20|||||||||4184
1605536140000|2020-11-16 14:15:40|||||||||3693
1605536170000|2020-11-16 14:16:10|||||||||2700
1605536190000|2020-11-16 14:16:30|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|23268
1605536270000|2020-11-16 14:17:50|||||||||4140
1605536280000|2020-11-16 14:18:00|255|254.9|255|254.9|255|254.9|255|254.9|7574
1605536290000|2020-11-16 14:18:10|||||||||400
1605536300000|2020-11-16 14:18:20|||||||||2303
1605536320000|2020-11-16 14:18:40|254.9|254.8|255|254.9|255|254.9|254.9|254.8|38015
1605536330000|2020-11-16 14:18:50|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|7104
1605536350000|2020-11-16 14:19:10|||||||||2740
1605536360000|2020-11-16 14:19:20|254.8|254.7|254.9|254.7|254.9|254.8|254.8|254.7|29030
1605536380000|2020-11-16 14:19:40||254.8||254.8||254.8||254.8|0
1605536390000|2020-11-16 14:19:50|254.8|254.7|254.8|254.7|254.9|254.7|254.8|254.7|13354
1605536400000|2020-11-16 14:20:00|254.7|254.6|254.7|254.6|254.8|254.7|254.7|254.6|12432
1605536410000|2020-11-16 14:20:10|254.8|254.7|254.8|254.7|254.8|254.7|254.7|254.6|5852
1605536420000|2020-11-16 14:20:20|||||||||2209
1605536450000|2020-11-16 14:20:50|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|30733
1605536470000|2020-11-16 14:21:10|||||||||10000
1605536480000|2020-11-16 14:21:20|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|10549
1605536500000|2020-11-16 14:21:40|254.7|254.6|254.8|254.7|254.8|254.7|254.7|254.6|11619
1605536510000|2020-11-16 14:21:50||254.6||254.7||254.7||254.6|11915
1605536520000|2020-11-16 14:22:00||254.6||254.6||254.6||254.6|8274
1605536530000|2020-11-16 14:22:10|254.7|254.5|254.6|254.4|254.7|254.6|254.5|254.4|73923
1605536540000|2020-11-16 14:22:20|254.5|254.5|254.5|254.4|254.6|254.5|254.5|254.4|9511
1605536550000|2020-11-16 14:22:30|254.4|254.3|254.5|254.3|254.5|254.3|254.4|254.3|26401
1605536560000|2020-11-16 14:22:40||254.4||254.4||254.4||254.4|0
1605536580000|2020-11-16 14:23:00|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|6969
1605536610000|2020-11-16 14:23:30|254.6||254.6||254.6||254.6||5811
1605536620000|2020-11-16 14:23:40||254.5||254.5||254.5||254.5|0
1605536630000|2020-11-16 14:23:50|||||||||88
1605536650000|2020-11-16 14:24:10|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|10658
1605536700000|2020-11-16 14:25:00|254.6||254.5||254.6||254.5||0
1605536710000|2020-11-16 14:25:10|254.6||254.5||254.6||254.5||0
1605536720000|2020-11-16 14:25:20|254.6|254.5|254.6|254.5|254.6|254.5|254.5|254.5|0
1605536730000|2020-11-16 14:25:30|||||||||1624
1605536740000|2020-11-16 14:25:40||254.4||254.5||254.5||254.4|2403
1605536780000|2020-11-16 14:26:20|||||||||2200
1605536800000|2020-11-16 14:26:40|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|8903
1605536820000|2020-11-16 14:27:00|254.6|254.5|254.5|254.4|254.6|254.5|254.5|254.4|9971
1605536880000|2020-11-16 14:28:00|254.4|254.3|254.5|254.3|254.5|254.4|254.4|254.3|12111
1605536900000|2020-11-16 14:28:20||254.4||254.4||254.4||254.4|0
1605536910000|2020-11-16 14:28:30||254.3||254.4||254.4||254.3|1974
1605536930000|2020-11-16 14:28:50||254.3||254.3||254.3||254.3|997
1605536940000|2020-11-16 14:29:00||254.4||254.4||254.4||254.4|0
1605536970000|2020-11-16 14:29:30||254.3||254.3||254.3||254.3|2730
1605536980000|2020-11-16 14:29:40||254.4||254.4||254.4||254.4|8
1605536990000|2020-11-16 14:29:50|||||||||6669
1605537000000|2020-11-16 14:30:00|254.6|254.5|254.5|254.4|254.6|254.5|254.5|254.4|21143
1605537010000|2020-11-16 14:30:10|||||||||1
1605537070000|2020-11-16 14:31:10|254.4|254.3|254.4|254.3|254.5|254.4|254.4|254.3|19993
1605537080000|2020-11-16 14:31:20|||||||||8243
1605537090000|2020-11-16 14:31:30|||||||||31
1605537100000|2020-11-16 14:31:40|||||||||1817
1605537140000|2020-11-16 14:32:20|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|8648
1605537230000|2020-11-16 14:33:50|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|10826
1605537290000|2020-11-16 14:34:50|||||||||109
1605537300000|2020-11-16 14:35:00|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|19475
1605537330000|2020-11-16 14:35:30|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|15805
1605537340000|2020-11-16 14:35:40|||||||||2500
1605537360000|2020-11-16 14:36:00|254.5|254.4|254.4|254.3|254.5|254.4|254.4|254.3|12944
1605537380000|2020-11-16 14:36:20|254.5||254.4||254.5||254.4||0
1605537390000|2020-11-16 14:36:30||254.2||254.3||254.3||254.2|4064
1605537400000|2020-11-16 14:36:40|||||||||12295
1605537430000|2020-11-16 14:37:10|||||||||5845
1605537440000|2020-11-16 14:37:20|254.3|254.2|254.4|254.3|254.4|254.3|254.3|254.2|2751
1605537460000|2020-11-16 14:37:40|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.3|15777
1605537480000|2020-11-16 14:38:00|||||||||298
1605537490000|2020-11-16 14:38:10|||||||||19000
1605537500000|2020-11-16 14:38:20|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|4559
1605537530000|2020-11-16 14:38:50|||||||||200
1605537570000|2020-11-16 14:39:30|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|20427
1605537580000|2020-11-16 14:39:40|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|7306
1605537590000|2020-11-16 14:39:50||254.4||254.4||254.4||254.4|4507
1605537600000|2020-11-16 14:40:00|254.5||254.5||254.6||254.5||1399
1605537620000|2020-11-16 14:40:20|||||||||1976
1605537630000|2020-11-16 14:40:30|||||||||2834
1605537640000|2020-11-16 14:40:40|||||||||5000
1605537650000|2020-11-16 14:40:50|||||||||2474
1605537680000|2020-11-16 14:41:20|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|7108
1605537690000|2020-11-16 14:41:30|254.4|254.3|254.4|254.3|254.5|254.4|254.4|254.3|8203
1605537710000|2020-11-16 14:41:50|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|16381
1605537720000|2020-11-16 14:42:00|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|20380
1605537850000|2020-11-16 14:44:10|||||||||3958
1605537900000|2020-11-16 14:45:00|||||||||7854
1605537910000|2020-11-16 14:45:10|254.3|254.2|254.3|254.2|254.4|254.3|254.3|254.2|20735
1605537920000|2020-11-16 14:45:20|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|4605
1605537930000|2020-11-16 14:45:30|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|10212
1605538000000|2020-11-16 14:46:40|||||||||5931
1605538020000|2020-11-16 14:47:00|254.4|254.3|254.5|254.3|254.5|254.4|254.4|254.3|33523
1605538050000|2020-11-16 14:47:30||254.4||254.4||254.4||254.3|6941
1605538060000|2020-11-16 14:47:40|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|58413
1605538070000|2020-11-16 14:47:50|||||||||11560
1605538080000|2020-11-16 14:48:00|||||||||1804
1605538100000|2020-11-16 14:48:20|||||||||16959
1605538110000|2020-11-16 14:48:30|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|16018
1605538130000|2020-11-16 14:48:50|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|5872
1605538150000|2020-11-16 14:49:10|254.4|254.3|254.4|254.3|254.5|254.3|254.4|254.3|14653
1605538160000|2020-11-16 14:49:20|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|22264
1605538170000|2020-11-16 14:49:30|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|1973
1605538210000|2020-11-16 14:50:10|254.7|254.6|254.6|254.5|254.7|254.6|254.6|254.5|26793
1605538250000|2020-11-16 14:50:50|||||||||3863
1605538270000|2020-11-16 14:51:10|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|14840
1605538280000|2020-11-16 14:51:20|254.6|254.5|254.5|254.4|254.6|254.5|254.5|254.4|9945
1605538290000|2020-11-16 14:51:30|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|19903
1605538300000|2020-11-16 14:51:40|||||||||5157
1605538310000|2020-11-16 14:51:50|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|5013
1605538340000|2020-11-16 14:52:20|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|18100
1605538360000|2020-11-16 14:52:40|254.4|254.3|254.4|254.3|254.5|254.4|254.4|254.3|3256
1605538370000|2020-11-16 14:52:50|254.5||254.4||254.5||254.4||0
1605538380000|2020-11-16 14:53:00|254.5||254.4||254.5||254.4||0
1605538420000|2020-11-16 14:53:40|||||||||328
1605538460000|2020-11-16 14:54:20|||||||||3683
1605538470000|2020-11-16 14:54:30|254.5|254.4|254.6|254.5|254.6|254.5|254.4|254.4|36357
1605538480000|2020-11-16 14:54:40|254.7|254.6|254.6|254.5|254.7|254.6|254.6|254.5|17734
1605538490000|2020-11-16 14:54:50|||||||||1056
1605538500000|2020-11-16 14:55:00|||||||||2000
1605538550000|2020-11-16 14:55:50|||||||||5895
1605538600000|2020-11-16 14:56:40|254.7||254.6||254.7||254.6||15769
1605538610000|2020-11-16 14:56:50|||||||||1299
1605538620000|2020-11-16 14:57:00|254.5|254.4|254.6|254.5|254.6|254.5|254.5|254.4|36546
1605538630000|2020-11-16 14:57:10|||||||||2041
1605538640000|2020-11-16 14:57:20|254.5|254.4|254.6|254.4|254.6|254.4|254.5|254.4|22193
1605538650000|2020-11-16 14:57:30||254.5||254.5||254.5||254.5|0
1605538670000|2020-11-16 14:57:50|||||||||4190
1605538680000|2020-11-16 14:58:00|254.5|254.4|254.6|254.4|254.6|254.4|254.5|254.4|885
1605538690000|2020-11-16 14:58:10|254.5|254.3|254.4|254.2|254.5|254.3|254.2|254.1|123420
1605538700000|2020-11-16 14:58:20|254.5|254.3|254.5|254.3|254.5|254.3|254.5|254.3|3838
1605538710000|2020-11-16 14:58:30|254.4||254.4||254.4||254.4||0
1605538730000|2020-11-16 14:58:50|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|18619
1605538760000|2020-11-16 14:59:20|||||||||5316
1605538770000|2020-11-16 14:59:30|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.4|47367
1605538790000|2020-11-16 14:59:50|254.7|254.6|254.7|254.6|254.7|254.6|254.6|254.5|21259
1605538800000|2020-11-16 15:00:00|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|9614
1605538820000|2020-11-16 15:00:20|||||||||3146
1605538830000|2020-11-16 15:00:30|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.5|11464
1605538850000|2020-11-16 15:00:50|254.6|254.5|254.7|254.5|254.7|254.6|254.6|254.5|8880
1605538860000|2020-11-16 15:01:00|254.6||254.6||254.6||254.6||0
1605538870000|2020-11-16 15:01:10|254.7||254.6||254.7||254.6||0
1605538900000|2020-11-16 15:01:40|254.7||254.6||254.7||254.6||8307
1605538920000|2020-11-16 15:02:00|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|12793
1605538930000|2020-11-16 15:02:10|||||||||14842
1605538950000|2020-11-16 15:02:30|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|19307
1605538990000|2020-11-16 15:03:10|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|49075
1605539010000|2020-11-16 15:03:30|254.5|254.4|254.6|254.5|254.6|254.5|254.5|254.4|5331
1605539020000|2020-11-16 15:03:40|||||||||10
1605539030000|2020-11-16 15:03:50|254.5|254.4|254.5|254.4|254.6|254.5|254.5|254.4|5278
1605539050000|2020-11-16 15:04:10|||||||||9076
1605539060000|2020-11-16 15:04:20|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|4141
1605539080000|2020-11-16 15:04:40|||||||||3497
1605539090000|2020-11-16 15:04:50|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|60
1605539120000|2020-11-16 15:05:20|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.4|4624
1605539130000|2020-11-16 15:05:30|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|4209
1605539140000|2020-11-16 15:05:40|254.6||254.6||254.6||254.5||144
1605539160000|2020-11-16 15:06:00|254.7|254.5|254.7|254.6|254.7|254.6|254.7|254.5|93170
1605539170000|2020-11-16 15:06:10|254.6|254.5|254.5|254.4|254.7|254.6|254.5|254.4|38967
1605539190000|2020-11-16 15:06:30|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|12726
1605539200000|2020-11-16 15:06:40|||||||||8421
1605539210000|2020-11-16 15:06:50|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|4368
1605539230000|2020-11-16 15:07:10|254.6|254.5|254.8|254.6|254.8|254.7|254.6|254.5|31407
1605539240000|2020-11-16 15:07:20|254.7||254.7||254.7||254.7||0
1605539250000|2020-11-16 15:07:30|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|0
1605539270000|2020-11-16 15:07:50|||||||||14785
1605539280000|2020-11-16 15:08:00|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|227
1605539300000|2020-11-16 15:08:20|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.6|3968
1605539320000|2020-11-16 15:08:40|254.9|254.8|254.8|254.7|254.9|254.8|254.8|254.7|25798
1605539380000|2020-11-16 15:09:40|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|16926
1605539400000|2020-11-16 15:10:00|254.6|254.5|254.7|254.5|254.7|254.6|254.6|254.5|2861
1605539410000|2020-11-16 15:10:10|254.6|254.6|254.6|254.5|254.6|254.6|254.6|254.5|0
1605539420000|2020-11-16 15:10:20||254.4||254.4||254.4||254.4|13206
1605539430000|2020-11-16 15:10:30|254.5||254.5||254.5||254.5||0
1605539450000|2020-11-16 15:10:50|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|1764
1605539460000|2020-11-16 15:11:00|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|1821
1605539490000|2020-11-16 15:11:30|254.6|254.5|254.6|254.4|254.6|254.5|254.5|254.4|10908
1605539500000|2020-11-16 15:11:40|||||||||770
1605539520000|2020-11-16 15:12:00|254.7|254.5|254.6|254.4|254.7|254.5|254.6|254.4|31698
1605539530000|2020-11-16 15:12:10|254.5|254.5|254.5|254.4|254.5|254.5|254.5|254.4|0
1605539540000|2020-11-16 15:12:20|||||||||724
1605539550000|2020-11-16 15:12:30|254.4|254.3|254.4|254.3|254.5|254.3|254.4|254.3|3422
1605539560000|2020-11-16 15:12:40|254.5|254.4|254.6|254.4|254.6|254.4|254.5|254.4|3392
1605539590000|2020-11-16 15:13:10||254.5||254.5||254.5||254.5|1711
1605539640000|2020-11-16 15:14:00|||||||||8513
1605539650000|2020-11-16 15:14:10|254.7|254.6|254.7|254.6|254.7|254.6|254.6|254.5|2333
1605539670000|2020-11-16 15:14:30|254.8|254.7|254.8|254.7|254.9|254.7|254.8|254.7|11503
1605539680000|2020-11-16 15:14:40|254.9||254.9||254.9||254.9||0
1605539690000|2020-11-16 15:14:50|254.8||254.8||254.8||254.8||1117
1605539710000|2020-11-16 15:15:10|||||||||4193
1605539760000|2020-11-16 15:16:00|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|17566
1605539770000|2020-11-16 15:16:10|254.6|254.5|254.6|254.4|254.6|254.5|254.5|254.4|4148
1605539780000|2020-11-16 15:16:20|254.5||254.5||254.5||254.5||0
1605539800000|2020-11-16 15:16:40||254.3||254.4||254.4||254.3|3186
1605539810000|2020-11-16 15:16:50|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|1878
1605539840000|2020-11-16 15:17:20|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|1195
1605539850000|2020-11-16 15:17:30|254.4|254.3|254.4|254.2|254.4|254.3|254.3|254.2|24131
1605539890000|2020-11-16 15:18:10|254.3||254.3||254.3||254.3||0
1605539910000|2020-11-16 15:18:30|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254.1|2187
1605539920000|2020-11-16 15:18:40|254.2|254.1|254.2|254.1|254.2|254.2|254.2|254.1|10813
1605539940000|2020-11-16 15:19:00|||||||||527
1605539950000|2020-11-16 15:19:10|||||||||165
1605539960000|2020-11-16 15:19:20|||||||||12
1605539970000|2020-11-16 15:19:30|||||||||14108
1605539980000|2020-11-16 15:19:40|||||||||1
1605540000000|2020-11-16 15:20:00|254.3|254.2|254.2|254.1|254.3|254.2|254.2|254.1|45481
1605540030000|2020-11-16 15:20:30|||||||||5747
1605540050000|2020-11-16 15:20:50|||||||||4823
1605540070000|2020-11-16 15:21:10|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|2010
1605540110000|2020-11-16 15:21:50|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|2057
1605540150000|2020-11-16 15:22:30|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|11919
1605540170000|2020-11-16 15:22:50|||||||||100
1605540240000|2020-11-16 15:24:00|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|6290
1605540320000|2020-11-16 15:25:20|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|14481
1605540340000|2020-11-16 15:25:40|254.6|254.5|254.5|254.4|254.6|254.5|254.5|254.4|4313
1605540360000|2020-11-16 15:26:00|254.6|254.5|254.6|254.4|254.6|254.5|254.5|254.4|2246
1605540370000|2020-11-16 15:26:10||254.5||254.5||254.5||254.5|2432
1605540390000|2020-11-16 15:26:30|254.7|254.6|254.6|254.5|254.7|254.6|254.6|254.5|24483
1605540400000|2020-11-16 15:26:40|254.7||254.6||254.7||254.6||0
1605540410000|2020-11-16 15:26:50|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|0
1605540490000|2020-11-16 15:28:10|254.8|254.7|254.7|254.6|254.8|254.7|254.7|254.6|10620
1605540540000|2020-11-16 15:29:00|||||||||25060
1605540600000|2020-11-16 15:30:00|254.8|254.7|254.8|254.7|254.9|254.8|254.8|254.7|18119
1605540640000|2020-11-16 15:30:40|||||||||500
1605540650000|2020-11-16 15:30:50|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|21371
1605540670000|2020-11-16 15:31:10|254.6|254.5|254.6|254.5|254.7|254.5|254.6|254.5|4699
1605540690000|2020-11-16 15:31:30|254.7||254.7||254.7||254.7||2301
1605540700000|2020-11-16 15:31:40|254.6||254.6||254.6||254.6||0
1605540710000|2020-11-16 15:31:50|254.7||254.7||254.7||254.6||0
1605540720000|2020-11-16 15:32:00||254.6||254.6||254.6||254.6|0
1605540740000|2020-11-16 15:32:20|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|8843
1605540750000|2020-11-16 15:32:30|||||||||500
1605540780000|2020-11-16 15:33:00|||||||||2685
1605540790000|2020-11-16 15:33:10|254.7|254.6|254.8|254.7|254.8|254.7|254.7|254.6|10552
1605540800000|2020-11-16 15:33:20|||||||||1
1605540810000|2020-11-16 15:33:30|254.7|254.6|254.8|254.6|254.8|254.6|254.7|254.6|9022
1605540830000|2020-11-16 15:33:50|254.7||254.7||254.7||254.7||0
1605540910000|2020-11-16 15:35:10||254.5||254.5||254.5||254.5|16821
1605540920000|2020-11-16 15:35:20|254.6||254.6||254.6||254.6||0
1605540960000|2020-11-16 15:36:00|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|45354
1605540970000|2020-11-16 15:36:10||254.3||254.4||254.4||254.3|10282
1605540990000|2020-11-16 15:36:30|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|1638
1605541020000|2020-11-16 15:37:00|||||||||65
1605541060000|2020-11-16 15:37:40|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|3748
1605541070000|2020-11-16 15:37:50|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|13970
1605541080000|2020-11-16 15:38:00|254.3|254.2|254.4|254.2|254.4|254.2|254.3|254.2|4440
1605541090000|2020-11-16 15:38:10|254.3||254.3||254.4||254.3||0
1605541130000|2020-11-16 15:38:50|||||||||328
1605541160000|2020-11-16 15:39:20|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|18955
1605541230000|2020-11-16 15:40:30|||||||||400
1605541240000|2020-11-16 15:40:40|254.5|254.4|254.4|254.3|254.5|254.4|254.4|254.3|17317
1605541250000|2020-11-16 15:40:50|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|2787
1605541270000|2020-11-16 15:41:10|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|14337
1605541350000|2020-11-16 15:42:30|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|24267
1605541380000|2020-11-16 15:43:00|||||||||7846
1605541390000|2020-11-16 15:43:10|||||||||22276
1605541410000|2020-11-16 15:43:30|||||||||295
1605541460000|2020-11-16 15:44:20|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|21021
1605541480000|2020-11-16 15:44:40|254.4|254.3|254.4|254.3|254.5|254.4|254.4|254.3|4847
1605541510000|2020-11-16 15:45:10|||||||||3714
1605541530000|2020-11-16 15:45:30|||||||||3507
1605541540000|2020-11-16 15:45:40|||||||||2657
1605541550000|2020-11-16 15:45:50|||||||||3920
1605541570000|2020-11-16 15:46:10|||||||||1650
1605541580000|2020-11-16 15:46:20|254.3|254.2|254.4|254.3|254.4|254.3|254.3|254.2|35857
1605541600000|2020-11-16 15:46:40|||||||||500
1605541660000|2020-11-16 15:47:40|254.5|254.3|254.5|254.3|254.5|254.3|254.5|254.3|1000
1605541670000|2020-11-16 15:47:50|254.6|254.4|254.6|254.4|254.6|254.4|254.5|254.3|1183
1605541700000|2020-11-16 15:48:20|254.5|254.3|254.6|254.4|254.6|254.4|254.5|254.3|0
1605541710000|2020-11-16 15:48:30|254.5|254.3|254.6|254.4|254.6|254.4|254.5|254.2|0
1605541730000|2020-11-16 15:48:50|254.5|254.3|254.5|254.3|254.5|254.3|254.5|254.3|0
1605541860000|2020-11-16 15:51:00|254.6|254.4|254.6|254.4|254.6|254.4|254.5|254.3|3940
1605541890000|2020-11-16 15:51:30|254.5|254.3|254.5|254.3|254.5|254.3|254.5|254.3|52
1605541900000|2020-11-16 15:51:40|254.6|254.4|254.6|254.4|254.6|254.4|254.6|254.4|250
1605541910000|2020-11-16 15:51:50|254.5|254.3|254.5|254.3|254.6|254.4|254.5|254.3|6447
1605541960000|2020-11-16 15:52:40|254.4|254.1|254.5|254.3|254.5|254.3|254.4|254.1|179
1605541990000|2020-11-16 15:53:10|254.4|254.2|254.4|254.2|254.4|254.2|254.4|254.2|0
1605542000000|2020-11-16 15:53:20|254.5|254.3|254.5|254.3|254.5|254.3|254.5|254.3|0
1605542020000|2020-11-16 15:53:40|254.4|254.2|254.4|254.2|254.4|254.2|254.4|254.2|0
1605542060000|2020-11-16 15:54:20|254.5|254.3|254.5|254.3|254.5|254.3|254.5|254.3|0
1605542070000|2020-11-16 15:54:30|254.4|254.2|254.4|254.2|254.4|254.2|254.4|254.2|0
1605542090000|2020-11-16 15:54:50|254.5|254.3|254.5|254.3|254.5|254.3|254.5|254.3|4909
1605542100000|2020-11-16 15:55:00|254.6|254.4|254.6|254.4|254.6|254.4|254.5|254.3|4930
1605542150000|2020-11-16 15:55:50|254.5|254.3|254.5|254.3|254.5|254.3|254.5|254.3|350
1605542160000|2020-11-16 15:56:00|||||||||1162
1605542180000|2020-11-16 15:56:20|||||||||1850
1605542220000|2020-11-16 15:57:00|254.6||254.5||254.6||254.5||491
1605542270000|2020-11-16 15:57:50|254.6|254.4|254.5|254.3|254.6|254.4|254.5|254.3|12726
1605542330000|2020-11-16 15:58:50|254.6|254.4|254.6|254.4|254.6|254.4|254.6|254.4|73
1605542340000|2020-11-16 15:59:00|254.5|254.3|256.4|256.2|257|256.7|254.5|254.3|7658
1605542350000|2020-11-16 15:59:10|256.3|256.1|256|255.8|256.3|256.1|255.8|255.6|3092
1605542360000|2020-11-16 15:59:20|255.9|255.7|255.8|255.5|255.9|255.7|255.8|255.5|1302
1605542370000|2020-11-16 15:59:30|255.9|255.6|255.4|255.2|255.9|255.6|255.4|255.2|6568
1605542380000|2020-11-16 15:59:40|255.8|255.6|255.4|255.2|255.8|255.6|255.4|255.2|2665
1605542400000|2020-11-16 16:00:00|255.3|255.1|255.3|255.1|255.3|255.1|255.3|255.1|227
1605542410000|2020-11-16 16:00:10|255.5|255.2|255.6|255.4|255.7|255.5|255.5|255.2|432
1605542420000|2020-11-16 16:00:20|255.5|255.3|255.7|255.5|255.7|255.5|255.5|255.3|614
1605542430000|2020-11-16 16:00:30|255.6|255.4|255.8|255.5|255.8|255.5|255.6|255.3|1174
1605542440000|2020-11-16 16:00:40|255.7|255.4|255.7|255.4|255.7|255.4|255.7|255.4|0
1605542450000|2020-11-16 16:00:50|255.8|255.6|255.8|255.6|255.9|255.7|255.8|255.6|905
1605542460000|2020-11-16 16:01:00|255.9|255.7|256|255.8|256|255.8|255.9|255.7|23
1605542470000|2020-11-16 16:01:10|256.1|255.9|256|255.8|256.1|255.9|256|255.8|1141
1605542480000|2020-11-16 16:01:20|256.1|255.7|256.7|256.3|257.3|257|256|255.7|2795
1605542490000|2020-11-16 16:01:30|256.6|256.2|256.2|256|256.6|256.2|256.2|256|3000
1605542500000|2020-11-16 16:01:40|256.3|255.9|256.6|256.3|256.6|256.3|256.2|255.9|734
1605542510000|2020-11-16 16:01:50|256.5|256.2|256.6|256.4|256.7|256.4|256.5|256.2|0
1605542520000|2020-11-16 16:02:00|256.5|256.3|256.7|256.4|256.7|256.4|256.4|256.1|6632
1605542530000|2020-11-16 16:02:10|256.6|256.3|256.5|256.3|256.6|256.4|256.5|256.2|395
1605542540000|2020-11-16 16:02:20|256.6|256.4|256.3|256.1|256.6|256.4|256.2|256|789
1605542550000|2020-11-16 16:02:30||256||256.1||256.1||256|0
1605542560000|2020-11-16 16:02:40|256.1|256|256.2|256.1|256.2|256.1|256.1|256|17942
1605542570000|2020-11-16 16:02:50|256.3|256.2|256.3|256.1|256.3|256.2|256.3|256.1|28396
1605542580000|2020-11-16 16:03:00|256.2||256.2||256.2||256.2||0
1605542590000|2020-11-16 16:03:10|256.3|256.2|256.3|256.2|256.3|256.2|256.2|256.1|30435
1605542600000|2020-11-16 16:03:20||256.1||256.1||256.2||256.1|11930
1605542610000|2020-11-16 16:03:30|256.2||256.2||256.2||256.2||18033
1605542620000|2020-11-16 16:03:40||256||256.1||256.1||256|2543
1605542630000|2020-11-16 16:03:50|256.1|256|256|255.8|256.2|256.1|255.9|255.8|34346
1605542660000|2020-11-16 16:04:20|255.9|255.7|256|255.9|256.1|256|255.8|255.7|34756
1605542680000|2020-11-16 16:04:40|256.1|256|256|255.9|256.1|256|256|255.9|41847
1605542690000|2020-11-16 16:04:50|256.1|256|256.2|256.1|256.3|256.2|256.1|255.9|104565
1605542700000|2020-11-16 16:05:00|256.1|256|256|255.9|256.1|256|256|255.9|3307
1605542710000|2020-11-16 16:05:10|||||||||2033
1605542720000|2020-11-16 16:05:20|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|11863
1605542730000|2020-11-16 16:05:30|255.8|255.7|255.9|255.7|255.9|255.8|255.8|255.7|1772
1605542750000|2020-11-16 16:05:50|255.8|255.6|255.7|255.5|255.8|255.6|255.7|255.5|14091
1605542760000|2020-11-16 16:06:00|255.6|255.6|255.9|255.8|256.1|256|255.6|255.5|110684
1605542780000|2020-11-16 16:06:20|255.8|255.7|255.9|255.8|255.9|255.8|255.8|255.7|11715
1605542790000|2020-11-16 16:06:30|255.8|255.7|255.9|255.8|255.9|255.8|255.8|255.7|10203
1605542810000|2020-11-16 16:06:50|255.8|255.7|255.7|255.6|255.9|255.8|255.7|255.6|18801
1605542820000|2020-11-16 16:07:00||255.5||255.6||255.6||255.5|2325
1605542860000|2020-11-16 16:07:40|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|6666
1605542880000|2020-11-16 16:08:00|||||||||12
1605542910000|2020-11-16 16:08:30|255.5|255.4|255.5|255.3|255.5|255.4|255.4|255.3|12753
1605542920000|2020-11-16 16:08:40|255.4||255.4||255.4||255.4||0
1605542940000|2020-11-16 16:09:00|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|23012
1605542960000|2020-11-16 16:09:20|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|12600
1605542980000|2020-11-16 16:09:40|||||||||428
1605543000000|2020-11-16 16:10:00|||||||||1129
1605543010000|2020-11-16 16:10:10|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|17297
1605543030000|2020-11-16 16:10:30|||||||||1090
1605543050000|2020-11-16 16:10:50|255.2|255.1|255.1|255|255.2|255.1|255.1|255|37770
1605543070000|2020-11-16 16:11:10|255.2|255.1|255.2|255.1|255.3|255.2|255.2|255.1|40844
1605543100000|2020-11-16 16:11:40|||||||||6844
1605543140000|2020-11-16 16:12:20|||||||||8000
1605543150000|2020-11-16 16:12:30|255.1|255|255.1|255|255.2|255|255.1|255|10152
1605543170000|2020-11-16 16:12:50|255.2|255.1|255.1|255|255.2|255.1|255.1|255|27066
1605543200000|2020-11-16 16:13:20|||||||||11778
1605543210000|2020-11-16 16:13:30|255|254.9|255|254.9|255|254.9|255|254.9|2606
1605543220000|2020-11-16 16:13:40||254.8||254.8||254.8||254.8|3736
1605543230000|2020-11-16 16:13:50|254.9|254.9|255|254.8|255|254.9|254.9|254.8|7159
1605543240000|2020-11-16 16:14:00|254.9|254.7|254.8|254.7|254.9|254.7|254.8|254.7|4114
1605543250000|2020-11-16 16:14:10|||||||||643
1605543270000|2020-11-16 16:14:30||254.6||254.6||254.6||254.6|8315
1605543280000|2020-11-16 16:14:40|254.7|254.7|254.8|254.7|254.8|254.7|254.7|254.6|11556
1605543330000|2020-11-16 16:15:30|254.9|254.7|254.8|254.6|254.9|254.7|254.8|254.6|491
1605543340000|2020-11-16 16:15:40|254.9|254.7|254.9|254.7|254.9|254.7|254.9|254.7|0
1605543350000|2020-11-16 16:15:50|254.8|254.6|254.8|254.6|254.8|254.6|254.7|254.5|1709
1605543360000|2020-11-16 16:16:00|254.7|254.5|254.8|254.6|254.8|254.6|254.7|254.5|2276
1605543380000|2020-11-16 16:16:20|254.7|254.5|254.8|254.6|254.9|254.7|254.7|254.5|7494
1605543400000|2020-11-16 16:16:40|254.9|254.7|254.9|254.7|254.9|254.7|254.8|254.6|2505
1605543420000|2020-11-16 16:17:00|254.8|254.6|254.9|254.7|254.9|254.7|254.8|254.6|20
1605543430000|2020-11-16 16:17:10|254.8|254.6|254.7|254.5|254.8|254.6|254.7|254.5|1052
1605543440000|2020-11-16 16:17:20|254.8|254.6|254.7|254.5|254.8|254.6|254.6|254.4|1000
1605543460000|2020-11-16 16:17:40|254.6|254.4|254.9|254.7|254.9|254.7|254.6|254.4|1638
1605543470000|2020-11-16 16:17:50|||||||||2131
1605543480000|2020-11-16 16:18:00|254.8|254.6|254.8|254.6|254.8|254.6|254.8|254.6|1549
1605543490000|2020-11-16 16:18:10|254.7|254.5|254.8|254.6|254.8|254.6|254.7|254.5|0
1605543500000|2020-11-16 16:18:20|254.7|254.5|254.6|254.4|254.7|254.5|254.6|254.4|1745
1605543510000|2020-11-16 16:18:30|254.7|254.5|254.6|254.4|254.7|254.5|254.6|254.4|16
1605543520000|2020-11-16 16:18:40|254.7|254.5|254.8|254.6|254.8|254.6|254.6|254.4|37
1605543530000|2020-11-16 16:18:50|254.7|254.5|254.7|254.5|254.7|254.5|254.7|254.5|2556
1605543540000|2020-11-16 16:19:00|254.8|254.6|254.8|254.5|254.8|254.6|254.8|254.5|1920
1605543590000|2020-11-16 16:19:50|254.6|254.4|254.6|254.4|254.6|254.4|254.6|254.4|0
1605543600000|2020-11-16 16:20:00|254.7|254.5|254.7|254.5|254.8|254.6|254.7|254.4|2331
1605543610000|2020-11-16 16:20:10|254.8|254.6|254.9|254.7|254.9|254.7|254.8|254.6|3351
1605543620000|2020-11-16 16:20:20|255|254.8|255|254.8|255|254.8|254.9|254.7|4746
1605543630000|2020-11-16 16:20:30|254.9|254.7|255|254.8|255.1|254.9|254.9|254.7|845
1605543640000|2020-11-16 16:20:40|255.1|254.7|254.9|254.7|255.1|254.7|254.9|254.7|5254
1605543650000|2020-11-16 16:20:50|255|254.8|255|254.8|255|254.8|255|254.8|0
1605543660000|2020-11-16 16:21:00|255.1|254.9|255|254.8|255.1|254.9|255|254.8|59
1605543680000|2020-11-16 16:21:20|255.1|254.9|255.1|254.9|255.1|254.9|255|254.8|400
1605543690000|2020-11-16 16:21:30|255|254.8|255|254.8|255|254.8|255|254.8|900
1605543700000|2020-11-16 16:21:40|255.1|254.9|255.2|255|255.2|255|255.1|254.9|987
1605543710000|2020-11-16 16:21:50|255.1|254.9|255.1|254.9|255.1|254.9|255.1|254.9|68
1605543720000|2020-11-16 16:22:00|255|254.8|255.1|254.9|255.1|254.9|255|254.8|0
1605543740000|2020-11-16 16:22:20|255.2|255|255.2|255|255.2|255|255.2|255|0
1605543750000|2020-11-16 16:22:30|255.1|254.9|255.1|254.9|255.1|254.9|255.1|254.9|130
1605543760000|2020-11-16 16:22:40|255.2|255|255.1|254.9|255.2|255|255.1|254.9|0
1605543770000|2020-11-16 16:22:50|255.2|255|255.2|255|255.2|255|255.2|255|9312
1605543780000|2020-11-16 16:23:00|255.3|255.1|255.3|255.1|255.3|255.1|255.3|255.1|0
1605543790000|2020-11-16 16:23:10|255.2|255|255.3|255.1|255.3|255.1|255.2|255|2188
1605543800000|2020-11-16 16:23:20|255.2|255|255.3|255.1|255.3|255.1|255.2|255|1000
1605543810000|2020-11-16 16:23:30|255.2|255|255.3|255.1|255.4|255.2|255.2|255|58
1605543820000|2020-11-16 16:23:40|255.4|255.2|255.3|255.1|255.4|255.2|255.3|255.1|175
1605543830000|2020-11-16 16:23:50|255.4|255.2|255.3|255.1|255.4|255.2|255.3|255.1|1850
1605543840000|2020-11-16 16:24:00|255.4|255.2|255.4|255.2|255.4|255.2|255.4|255.2|0
1605543860000|2020-11-16 16:24:20|255.3|255.1|255.3|255.1|255.3|255.1|255.3|255.1|0
1605543870000|2020-11-16 16:24:30|255.4|255.2|255.5|255.3|255.5|255.3|255.4|255.2|1058
1605543880000|2020-11-16 16:24:40|255.4|255.2|255.4|255.2|255.5|255.3|255.3|255.1|2601
1605543890000|2020-11-16 16:24:50|255.3|255.1|255.4|255.2|255.5|255.3|255.3|255.1|198
1605543900000|2020-11-16 16:25:00|255.5|255.3|255.4|255.2|255.5|255.3|255.4|255.2|0
1605543910000|2020-11-16 16:25:10|255.5|255.3|255.6|255.3|255.7|255.4|255.5|255.3|741
1605543920000|2020-11-16 16:25:20|255.5|255.4|255.5|255.3|255.6|255.4|255.5|255.3|959
1605543930000|2020-11-16 16:25:30|255.6|255.4|255.5|255.3|255.6|255.4|255.5|255.3|0
1605543940000|2020-11-16 16:25:40|255.6|255.4|255.7|255.5|255.7|255.5|255.6|255.4|463
1605543950000|2020-11-16 16:25:50|255.6|255.4|255.6|255.4|255.7|255.5|255.6|255.4|0
1605543970000|2020-11-16 16:26:10|255.7|255.5|255.6|255.4|255.7|255.5|255.6|255.4|1931
1605544000000|2020-11-16 16:26:40|255.5|255.3|255.5|255.3|255.5|255.3|255.5|255.3|0
1605544010000|2020-11-16 16:26:50|||||||||81
1605544060000|2020-11-16 16:27:40|255.4|255.2|255.4|255.2|255.4|255.2|255.4|255.2|0
1605544070000|2020-11-16 16:27:50|255.5|255.3|255.5|255.3|255.5|255.3|255.5|255.3|4519
1605544080000|2020-11-16 16:28:00|255.4|255.2|255.4|255.2|255.5|255.3|255.4|255.2|1762
1605544090000|2020-11-16 16:28:10|255.5|255.3|255.5|255.3|255.5|255.3|255.5|255.3|0
1605544100000|2020-11-16 16:28:20|255.4|255.2|255.6|255.4|255.6|255.4|255.4|255.2|79
1605544110000|2020-11-16 16:28:30|255.5|255.3|255.5|255.3|255.5|255.3|255.5|255.3|0
1605544120000|2020-11-16 16:28:40|255.6|255.4|255.6|255.4|255.6|255.4|255.6|255.4|700
1605544130000|2020-11-16 16:28:50|255.7|255.5|255.5|255.3|255.7|255.5|255.5|255.3|1332
1605544140000|2020-11-16 16:29:00|255.6|255.4|255.7|255.4|255.7|255.4|255.5|255.3|1641
1605544150000|2020-11-16 16:29:10|255.8|255.5|255.9|255.6|255.9|255.6|255.7|255.5|823
1605544160000|2020-11-16 16:29:20|255.8|255.5|255.8|255.5|255.8|255.5|255.8|255.5|3900
1605544170000|2020-11-16 16:29:30|255.9|255.6|255.8|255.6|255.9|255.7|255.8|255.6|1149
1605544180000|2020-11-16 16:29:40|255.9|255.7|255.9|255.6|255.9|255.7|255.8|255.5|208
1605544190000|2020-11-16 16:29:50|256|255.8|256|255.8|256|255.8|255.9|255.6|4071
1605600000000|2020-11-17 08:00:00|257.4|252.4|254.3|254|257.4|254|254.1|252.4|110269
1605600010000|2020-11-17 08:00:10|254.4|254.1|255|254.7|255|254.8|254.3|254.1|28829
1605600020000|2020-11-17 08:00:20|254.8|254.6|255.3|254.9|255.3|254.9|254.7|254.5|31910
1605600030000|2020-11-17 08:00:30|255.2|255|255.1|254.7|255.2|255|255|254.7|8960
1605600050000|2020-11-17 08:00:50|254.9|254.6|254.8|254.5|255.1|254.6|254.8|254.5|6748
1605600080000|2020-11-17 08:01:20|254.9|254.6|255.3|254.9|255.3|255|254.9|254.6|5952
1605600090000|2020-11-17 08:01:30|255.5|255.1|255.9|255.5|255.9|255.5|255.5|255.1|1391
1605600110000|2020-11-17 08:01:50|256|255.6|256.4|256.1|256.4|256.1|255.8|255.6|40183
1605600120000|2020-11-17 08:02:00|256.3|256|255.9|255.7|256.3|256.1|255.8|255.6|33905
1605600130000|2020-11-17 08:02:10|256|255.8|256|255.9|256|255.9|255.9|255.8|2171
1605600140000|2020-11-17 08:02:20|256.1|256|256.3|256.1|256.4|256.1|256.1|256|3076
1605600150000|2020-11-17 08:02:30|256.4|256|256.4|256.1|256.4|256.1|256.3|256|0
1605600170000|2020-11-17 08:02:50|256.5|256.2|256.6|256.3|256.6|256.3|256.5|256.1|9104
1605600180000|2020-11-17 08:03:00|256.5|256.2|256.3|256.1|256.6|256.3|256.3|256.1|12332
1605600190000|2020-11-17 08:03:10|256.4|256.2|256.3|256.1|256.4|256.2|256.3|256.1|0
1605600200000|2020-11-17 08:03:20|256.4|256.2|256.4|256.2|256.4|256.2|256.4|256.2|0
1605600210000|2020-11-17 08:03:30|256.3|256.1|256.3|256.1|256.3|256.1|256.3|256.1|0
1605600220000|2020-11-17 08:03:40|256.4|256.2|256.4|256.2|256.4|256.2|256.4|256.2|0
1605600240000|2020-11-17 08:04:00|256.3|256.1|256.4|256.1|256.4|256.1|256.1|255.9|7310
1605600260000|2020-11-17 08:04:20|256.5|256.2|256.7|256.5|256.7|256.5|256.5|256.1|35845
1605600270000|2020-11-17 08:04:30|256.9|256.6|256.9|256.7|257|256.8|256.8|256.6|59329
1605600280000|2020-11-17 08:04:40|256.8|256.6|256.7|256.5|256.8|256.6|256.6|256.5|20891
1605600290000|2020-11-17 08:04:50|256.8|256.6|256.9|256.6|256.9|256.6|256.8|256.6|499
1605600300000|2020-11-17 08:05:00|256.8||256.8||256.8||256.8||0
1605600310000|2020-11-17 08:05:10|256.7|256.5|256.5|256.2|256.7|256.5|256.3|256|39628
1605600320000|2020-11-17 08:05:20|256.4|256.1|256.3|256|256.4|256.2|256.3|256|9400
1605600340000|2020-11-17 08:05:40|256.2|255.9|256.1|255.8|256.2|255.9|256.1|255.6|3200
1605600390000|2020-11-17 08:06:30|256.2|255.9|256.5|256.3|256.5|256.3|256.2|255.9|14237
1605600400000|2020-11-17 08:06:40|256.4|256.2|256.4|256.2|256.4|256.2|256.2|256.1|24613
1605600410000|2020-11-17 08:06:50|256.3|256.1|256.1|255.8|256.3|256.1|256.1|255.8|14303
1605600420000|2020-11-17 08:07:00||255.7||255.9||255.9||255.7|2000
1605600430000|2020-11-17 08:07:10|256.2|256|256.2|256|256.2|256|256.2|256|3372
1605600440000|2020-11-17 08:07:20|256.3|256.1|256.2|256.1|256.5|256.2|256.2|256.1|8771
1605600450000|2020-11-17 08:07:30|256.3|256.2|256.3|256.1|256.5|256.2|256.3|256.1|7309
1605600460000|2020-11-17 08:07:40|256.2|256|256.1|256|256.3|256|256.1|256|8218
1605600470000|2020-11-17 08:07:50|256|255.9|256.1|255.8|256.1|255.9|255.9|255.7|10418
1605600480000|2020-11-17 08:08:00|256|255.9|256.1|255.9|256.1|255.9|256|255.9|1883
1605600490000|2020-11-17 08:08:10||256||256||256||256|0
1605600500000|2020-11-17 08:08:20||255.9||255.9||255.9||255.9|4949
1605600510000|2020-11-17 08:08:30|256.2|256|256.2|256|256.2|256|256.2|256|791
1605600520000|2020-11-17 08:08:40|256.1|255.9|256.1|255.8|256.2|255.9|256.1|255.7|6330
1605600530000|2020-11-17 08:08:50||255.9||255.9||255.9||255.9|0
1605600540000|2020-11-17 08:09:00|256.2|256|256.2|256|256.3|256.1|256.1|256|23140
1605600550000|2020-11-17 08:09:10|256.3|256.1|256.2|256|256.3|256.1|256.1|256|8374
1605600560000|2020-11-17 08:09:20|256.3|256.1|256.1|256|256.3|256.1|256.1|256|2031
1605600570000|2020-11-17 08:09:30|256|255.9|256|255.9|256.1|255.9|256|255.9|1830
1605600580000|2020-11-17 08:09:40|255.9|255.8|255.9|255.7|255.9|255.8|255.9|255.7|927
1605600590000|2020-11-17 08:09:50||255.6||255.7||255.7||255.6|0
1605600600000|2020-11-17 08:10:00|255.8|255.6|255.8|255.6|255.8|255.6|255.8|255.6|0
1605600610000|2020-11-17 08:10:10|255.9|255.7|255.5|255.3|255.9|255.7|255.5|255.3|3129
1605600620000|2020-11-17 08:10:20|255.6|255.2|255.6|255.4|255.6|255.4|255.6|255.2|0
1605600640000|2020-11-17 08:10:40|255.5||255.6||255.6||255.5||0
1605600660000|2020-11-17 08:11:00|255.5|255.3|255.4|255.2|255.5|255.4|255.4|255.2|4083
1605600680000|2020-11-17 08:11:20|255.5|255.3|255.8|255.6|255.8|255.6|255.5|255.3|4932
1605600690000|2020-11-17 08:11:30|255.7|255.5|255.6|255.5|255.8|255.5|255.6|255.5|4809
1605600710000|2020-11-17 08:11:50|255.7|255.6|255.7|255.5|255.8|255.6|255.7|255.5|1394
1605600720000|2020-11-17 08:12:00|255.6|255.6|255.8|255.5|255.8|255.6|255.6|255.5|4991
1605600730000|2020-11-17 08:12:10||255.6||255.6||255.6||255.6|0
1605600770000|2020-11-17 08:12:50|255.9|255.7|255.9|255.7|255.9|255.8|255.8|255.6|20622
1605600790000|2020-11-17 08:13:10||255.8||255.7||255.8||255.7|856
1605600800000|2020-11-17 08:13:20|256|255.8|255.9|255.7|256|255.9|255.9|255.7|5243
1605600810000|2020-11-17 08:13:30|256|255.8|256|255.8|256|255.8|256|255.8|4219
1605600820000|2020-11-17 08:13:40|255.9|255.7|256|255.8|256|255.8|255.9|255.7|0
1605600830000|2020-11-17 08:13:50|255.9|255.7|255.9|255.7|255.9|255.7|255.8|255.7|5193
1605600840000|2020-11-17 08:14:00|256|255.8|256.2|256|256.2|256|256|255.8|6237
1605600850000|2020-11-17 08:14:10|256.1|255.9|256.1|255.9|256.1|256|256.1|255.9|1451
1605600860000|2020-11-17 08:14:20|256.2|256|256|255.9|256.2|256|256|255.9|2021
1605600870000|2020-11-17 08:14:30|255.9|255.8|255.8|255.6|255.9|255.8|255.8|255.6|300
1605600880000|2020-11-17 08:14:40||255.5||255.6||255.6||255.5|0
1605600900000|2020-11-17 08:15:00|255.9|255.7|256|255.7|256|255.7|255.9|255.6|1998
1605600910000|2020-11-17 08:15:10|255.9|255.6|255.8|255.6|255.9|255.6|255.7|255.6|2016
1605600920000|2020-11-17 08:15:20|255.7|255.5|255.4|255.2|255.7|255.5|255.4|255.2|5210
1605600930000|2020-11-17 08:15:30|255.5||255.4||255.5||255.4||128
1605600940000|2020-11-17 08:15:40|255.3|255.1|255.4|255.3|255.4|255.3|255.3|255.1|2888
1605600980000|2020-11-17 08:16:20|255.3|255.1|255.2|255|255.3|255.1|255.1|255|4629
1605600990000|2020-11-17 08:16:30|255.1|254.9|255|254.9|255.1|254.9|255|254.9|4900
1605601000000|2020-11-17 08:16:40|255.1|254.8|255.2|255|255.2|255|255.1|254.8|6039
1605601020000|2020-11-17 08:17:00|255.1|254.9|255.1|254.9|255.1|254.9|255|254.8|3130
1605601030000|2020-11-17 08:17:10|255|254.8|255|254.8|255|254.9|254.8|254.7|23041
1605601040000|2020-11-17 08:17:20|254.9|254.7|254.9|254.8|254.9|254.8|254.8|254.7|10169
1605601050000|2020-11-17 08:17:30|255|254.9|255.1|254.9|255.1|254.9|255|254.8|3783
1605601060000|2020-11-17 08:17:40|255|255|255.1|254.9|255.1|255|255|254.9|50
1605601080000|2020-11-17 08:18:00|255|254.8|254.8|254.6|255|254.8|254.8|254.6|3253
1605601090000|2020-11-17 08:18:10|254.7|254.5|254.7|254.5|254.7|254.5|254.7|254.5|0
1605601100000|2020-11-17 08:18:20|254.8|254.6|254.7|254.5|254.9|254.8|254.7|254.5|20013
1605601120000|2020-11-17 08:18:40|254.8|254.6|254.8|254.7|254.9|254.7|254.7|254.6|18437
1605601130000|2020-11-17 08:18:50|254.7|254.6|254.7|254.6|254.8|254.7|254.7|254.6|8448
1605601150000|2020-11-17 08:19:10|254.6|254.5|254.6|254.5|254.7|254.5|254.6|254.5|19294
1605601160000|2020-11-17 08:19:20||254.4||254.4||254.4||254.4|0
1605601180000|2020-11-17 08:19:40|254.5|254.3|254.6|254.4|254.6|254.4|254.3|254.2|16750
1605601200000|2020-11-17 08:20:00|254.5|254.3|254.4|254.2|254.5|254.3|254.4|254.2|1257
1605601210000|2020-11-17 08:20:10||254.3||254.3||254.3||254.2|1504
1605601220000|2020-11-17 08:20:20|254.5||254.6||254.6||254.5||1553
1605601240000|2020-11-17 08:20:40|254.5|254.2|254.4|254.2|254.5|254.2|254.3|254.1|8854
1605601270000|2020-11-17 08:21:10||254.1||254.1||254.1||254.1|0
1605601280000|2020-11-17 08:21:20|254.3|254|254.2|254|254.3|254|254.2|254|1000
1605601290000|2020-11-17 08:21:30|254.1|253.9|254.3|254.2|254.3|254.2|254.1|253.9|8286
1605601300000|2020-11-17 08:21:40|254.4|254.3|254.4|254.3|254.5|254.3|254.3|254.2|11561
1605601310000|2020-11-17 08:21:50||254.2||254.2||254.2||254.2|0
1605601320000|2020-11-17 08:22:00|254.5|254.3|254.4|254.2|254.5|254.3|254.3|254.2|4156
1605601350000|2020-11-17 08:22:30|254.5|254.3|254.5|254.3|254.5|254.3|254.5|254.3|0
1605601370000|2020-11-17 08:22:50|254.6|254.4|254.6|254.5|254.6|254.5|254.6|254.4|3957
1605601380000|2020-11-17 08:23:00|254.7|254.6|254.7|254.5|254.7|254.6|254.6|254.5|4062
1605601410000|2020-11-17 08:23:30|254.6|254.4|254.7|254.5|254.7|254.5|254.5|254.3|16803
1605601420000|2020-11-17 08:23:40|254.6||254.7||254.7||254.6||0
1605601440000|2020-11-17 08:24:00|254.8|254.7|254.8|254.7|254.9|254.8|254.8|254.7|12672
1605601450000|2020-11-17 08:24:10|254.9|254.8|255|254.8|255|254.9|254.9|254.8|9359
1605601480000|2020-11-17 08:24:40|254.9|254.9|255.1|254.9|255.1|254.9|254.9|254.9|0
1605601520000|2020-11-17 08:25:20|255|254.8|254.9|254.7|255|254.8|254.9|254.7|4123
1605601530000|2020-11-17 08:25:30|||||||||39
1605601540000|2020-11-17 08:25:40|255|254.8|255.1|254.9|255.1|254.9|255|254.8|3166
1605601550000|2020-11-17 08:25:50|255|254.8|255|254.7|255|254.8|254.9|254.7|1594
1605601590000|2020-11-17 08:26:30|254.9||254.9||254.9||254.9||0
1605601610000|2020-11-17 08:26:50|254.8|254.8|254.9|254.8|254.9|254.8|254.8|254.8|0
1605601620000|2020-11-17 08:27:00|255||255||255||255||0
1605601630000|2020-11-17 08:27:10|255.1|254.9|255.1|255|255.1|255|255.1|254.9|2418
1605601640000|2020-11-17 08:27:20|255.2||255.2||255.2||255.2||0
1605601680000|2020-11-17 08:28:00|255.3|255.1|255.3|255.1|255.3|255.2|255.2|255.1|4220
1605601700000|2020-11-17 08:28:20|255.4||255.4||255.4||255.4||0
1605601740000|2020-11-17 08:29:00||255.2||255.2||255.2||255.2|0
1605601760000|2020-11-17 08:29:20||255.3||255.3||255.3||255.3|0
1605601780000|2020-11-17 08:29:40|255.5|255.4|255.6|255.5|255.7|255.5|255.4|255.3|17879
1605601800000|2020-11-17 08:30:00|255.7|255.6|255.8|255.7|255.8|255.7|255.7|255.6|8560
1605601820000|2020-11-17 08:30:20|255.9|255.8|255.9|255.7|255.9|255.8|255.9|255.7|4828
1605601850000|2020-11-17 08:30:50|256|255.8|255.9|255.7|256|255.8|255.8|255.7|3539
1605601880000|2020-11-17 08:31:20|||||||||11
1605601910000|2020-11-17 08:31:50|256|255.8|256|255.9|256|255.9|256|255.7|7681
1605601920000|2020-11-17 08:32:00|255.9|255.8|256|255.9|256|255.9|255.9|255.8|14327
1605601930000|2020-11-17 08:32:10|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|2150
1605601940000|2020-11-17 08:32:20|255.8|255.7|255.9|255.7|255.9|255.7|255.7|255.6|27711
1605601950000|2020-11-17 08:32:30|255.8|255.6|255.8|255.7|255.8|255.7|255.8|255.6|4408
1605601970000|2020-11-17 08:32:50|255.9||255.8||255.9||255.8||0
1605601990000|2020-11-17 08:33:10|||||||||1000
1605602000000|2020-11-17 08:33:20|255.7|255.6|255.6|255.4|255.7|255.6|255.6|255.4|5649
1605602010000|2020-11-17 08:33:30|255.5||255.6||255.6||255.5||0
1605602020000|2020-11-17 08:33:40|255.5|255.3|255.5|255.4|255.6|255.4|255.5|255.3|0
1605602030000|2020-11-17 08:33:50||255.3||255.3||255.3||255.3|0
1605602050000|2020-11-17 08:34:10|255.6|255.4|255.6|255.4|255.7|255.6|255.6|255.4|28730
1605602070000|2020-11-17 08:34:30|255.7|255.5|255.7|255.5|255.7|255.5|255.7|255.5|0
1605602080000|2020-11-17 08:34:40|255.6|255.4|255.6|255.4|255.6|255.4|255.6|255.4|0
1605602100000|2020-11-17 08:35:00|255.7|255.5|255.7|255.6|255.7|255.6|255.6|255.4|4324
1605602110000|2020-11-17 08:35:10||255.5||255.5||255.5||255.5|0
1605602140000|2020-11-17 08:35:40|255.6|255.4|255.5|255.3|255.6|255.4|255.4|255.3|7332
1605602160000|2020-11-17 08:36:00|255.4|255.2|255.3|255.2|255.4|255.2|255.3|255.2|0
1605602180000|2020-11-17 08:36:20|255.4||255.3||255.4||255.3||0
1605602200000|2020-11-17 08:36:40|255.4||255.4||255.4||255.4||0
1605602210000|2020-11-17 08:36:50|255.3||255.3||255.3||255.3||0
1605602220000|2020-11-17 08:37:00|255.2|255.1|255.3|255.1|255.3|255.1|255.2|255.1|5648
1605602240000|2020-11-17 08:37:20|255.4|255.2|255.5|255.3|255.5|255.3|255.4|255.2|7859
1605602250000|2020-11-17 08:37:30||255.4||255.3||255.4||255.3|150
1605602260000|2020-11-17 08:37:40||255.4||255.4||255.4||255.3|3085
1605602280000|2020-11-17 08:38:00|255.6|255.5|255.7|255.5|255.7|255.5|255.6|255.5|0
1605602290000|2020-11-17 08:38:10|255.6|255.4|255.5|255.4|255.6|255.5|255.5|255.4|3379
1605602320000|2020-11-17 08:38:40|255.4|255.3|255.3|255.1|255.4|255.3|255.3|255.1|7558
1605602330000|2020-11-17 08:38:50||255.2||255.2||255.2||255.2|0
1605602350000|2020-11-17 08:39:10|255.2|255.1|255.2|255.1|255.3|255.1|255.2|255.1|5214
1605602380000|2020-11-17 08:39:40|255.1|255|255.2|255|255.2|255|255.1|255|2506
1605602390000|2020-11-17 08:39:50|255.1||255.1||255.1||255.1||0
1605602400000|2020-11-17 08:40:00|255.2|255.1|255.2|255.1|255.2|255.1|255.1|255.1|0
1605602450000|2020-11-17 08:40:50|255.1|255|255.2|255|255.2|255|255.1|255|2838
1605602470000|2020-11-17 08:41:10||255.1||255||255.1||255|0
1605602510000|2020-11-17 08:41:50|255.3|255.1|255.3|255.2|255.3|255.2|255.2|255.1|6594
1605602520000|2020-11-17 08:42:00|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.2|1360
1605602530000|2020-11-17 08:42:10|255.3|255.2|255.2|255.1|255.3|255.2|255.2|255.1|8818
1605602540000|2020-11-17 08:42:20||255||255.1||255.1||255|0
1605602550000|2020-11-17 08:42:30|255.3|255.2|255.2|255.1|255.3|255.2|255.2|255.1|6031
1605602570000|2020-11-17 08:42:50|255.1|255|255.1|255|255.2|255.1|255.1|255|5713
1605602610000|2020-11-17 08:43:30|255.2|255.1|255.3|255.1|255.3|255.1|255.2|255.1|7266
1605602620000|2020-11-17 08:43:40|255.2||255.3||255.3||255.2||0
1605602630000|2020-11-17 08:43:50|255.4|255.2|255.4|255.2|255.4|255.2|255.4|255.2|0
1605602640000|2020-11-17 08:44:00|255.3|255.1|255.3|255.1|255.3|255.1|255.2|255.1|4889
1605602650000|2020-11-17 08:44:10||255.2||255.2||255.2||255.2|0
1605602660000|2020-11-17 08:44:20|255.2|255.1|255.1|254.9|255.2|255.1|255.1|254.9|3094
1605602670000|2020-11-17 08:44:30|255|254.8|255|254.9|255|254.9|255|254.8|0
1605602680000|2020-11-17 08:44:40|255.1|255|255.1|255|255.1|255|255.1|255|0
1605602690000|2020-11-17 08:44:50|255.2||255.2||255.2||255.2||2
1605602700000|2020-11-17 08:45:00|255.3|255.1|255.3|255.2|255.3|255.2|255.3|255.1|2446
1605602710000|2020-11-17 08:45:10|255.2|255.1|255.2|255.1|255.3|255.1|255.2|255.1|2839
1605602720000|2020-11-17 08:45:20|255.3|255.2|255.3|255.1|255.3|255.2|255.3|255.1|913
1605602740000|2020-11-17 08:45:40|255.2|255.2|255.3|255.1|255.3|255.2|255.2|255.1|0
1605602750000|2020-11-17 08:45:50|255.2|255.2|255.3|255.2|255.3|255.2|255.2|255.2|0
1605602760000|2020-11-17 08:46:00|255.2|255.1|255.2|255.1|255.3|255.1|255.2|255.1|979
1605602770000|2020-11-17 08:46:10|255.1|255|255.2|255|255.2|255.1|255.1|255|4316
1605602780000|2020-11-17 08:46:20|255.3|255.1|255.2|255.1|255.3|255.1|255.2|255.1|836
1605602790000|2020-11-17 08:46:30|255.3||255.3||255.3||255.2||214
1605602800000|2020-11-17 08:46:40||255.2||255.2||255.2||255.2|0
1605602810000|2020-11-17 08:46:50||255.1||255.2||255.2||255.1|4000
1605602820000|2020-11-17 08:47:00|255.4|255.3|255.4|255.2|255.5|255.3|255.4|255.2|5720
1605602860000|2020-11-17 08:47:40||255.3||255.3||255.3||255.3|1000
1605602870000|2020-11-17 08:47:50|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|923
1605602880000|2020-11-17 08:48:00|255.4|255.3|255.5|255.4|255.5|255.4|255.4|255.3|0
1605602910000|2020-11-17 08:48:30|255.6|255.5|255.6|255.5|255.7|255.5|255.6|255.5|2963
1605602920000|2020-11-17 08:48:40|255.5|255.4|255.5|255.4|255.6|255.4|255.5|255.4|16816
1605602940000|2020-11-17 08:49:00|255.4|255.3|255.5|255.3|255.5|255.3|255.4|255.3|3123
1605602960000|2020-11-17 08:49:20||255.4||255.3||255.4||255.3|2477
1605603000000|2020-11-17 08:50:00|255.6|255.4|255.6|255.4|255.6|255.5|255.6|255.3|1746
1605603010000|2020-11-17 08:50:10||255.5||255.5||255.5||255.5|0
1605603020000|2020-11-17 08:50:20|255.7|255.6|255.6|255.5|255.7|255.6|255.6|255.5|30485
1605603030000|2020-11-17 08:50:30|255.5|255.4|255.4|255.3|255.5|255.4|255.4|255.3|9334
1605603040000|2020-11-17 08:50:40|255.3|255.2|255.2|255.1|255.3|255.2|255.2|255.1|3174
1605603050000|2020-11-17 08:50:50|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|0
1605603110000|2020-11-17 08:51:50|255.4|255.3|255.4|255.3|255.6|255.4|255.3|255.3|32968
1605603120000|2020-11-17 08:52:00|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|4617
1605603130000|2020-11-17 08:52:10|255.4|255.3|255.3|255.2|255.4|255.3|255.3|255.2|5201
1605603140000|2020-11-17 08:52:20|255.4||255.4||255.4||255.4||0
1605603170000|2020-11-17 08:52:50||255.3||255.3||255.3||255.3|0
1605603180000|2020-11-17 08:53:00|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|2
1605603190000|2020-11-17 08:53:10|255.6|255.5|255.7|255.6|255.8|255.7|255.6|255.5|24373
1605603200000|2020-11-17 08:53:20|255.6|255.5|255.6|255.5|255.7|255.5|255.5|255.4|6136
1605603210000|2020-11-17 08:53:30|255.8|255.7|255.8|255.6|255.8|255.7|255.7|255.6|23900
1605603220000|2020-11-17 08:53:40|255.7|255.7|255.8|255.6|255.9|255.7|255.7|255.5|51922
1605603230000|2020-11-17 08:53:50|255.7|255.5|255.6|255.5|255.8|255.5|255.5|255.4|6593
1605603240000|2020-11-17 08:54:00|255.7|255.6|255.8|255.6|255.8|255.6|255.7|255.6|0
1605603250000|2020-11-17 08:54:10||255.7||255.7||255.7||255.7|0
1605603260000|2020-11-17 08:54:20|255.9|255.8|255.8|255.7|255.9|255.8|255.8|255.7|2736
1605603280000|2020-11-17 08:54:40|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|2181
1605603290000|2020-11-17 08:54:50|256|255.7|256|255.8|256|255.8|255.8|255.7|5661
1605603300000|2020-11-17 08:55:00|255.9||256||256||255.9||0
1605603310000|2020-11-17 08:55:10||255.9||255.8||255.9||255.8|0
1605603330000|2020-11-17 08:55:30|255.9||256||256||255.9||0
1605603340000|2020-11-17 08:55:40|256.1|255.9|256.1|256|256.2|256.1|256.1|255.9|26275
1605603360000|2020-11-17 08:56:00|256|255.9|256|255.9|256.1|255.9|256|255.9|320
1605603370000|2020-11-17 08:56:10|255.9|255.8|256|255.8|256|255.9|255.9|255.8|12102
1605603380000|2020-11-17 08:56:20|255.9|255.7|256.1|255.9|256.1|256|255.8|255.7|50507
1605603390000|2020-11-17 08:56:30||256||256||256||256|0
1605603400000|2020-11-17 08:56:40|256.2|256.1|256.2|256.1|256.3|256.2|256.2|256.1|51432
1605603430000|2020-11-17 08:57:10|256.3|256.2|256.3|256.1|256.3|256.2|256.3|256.1|1067
1605603450000|2020-11-17 08:57:30||256.2||256.2||256.2||256.2|0
1605603480000|2020-11-17 08:58:00|||||||||8000
1605603490000|2020-11-17 08:58:10|256.4|256.3|256.3|256.2|256.4|256.3|256.3|256.1|6828
1605603500000|2020-11-17 08:58:20||256.1||256.2||256.2||256.1|1639
1605603510000|2020-11-17 08:58:30||256.1||256.1||256.1||256.1|0
1605603520000|2020-11-17 08:58:40|256.2|256.2|256.3|256.2|256.3|256.2|256.2|256.1|12792
1605603540000|2020-11-17 08:59:00|256.2|256.1|256.1|256|256.2|256.1|256.1|256|10019
1605603550000|2020-11-17 08:59:10|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|0
1605603620000|2020-11-17 09:00:20|256.1|256|256.1|256|256.1|256|256.1|256|2
1605603650000|2020-11-17 09:00:50|256.2|256.1|256.2|256|256.2|256.1|256.2|256|2916
1605603660000|2020-11-17 09:01:00|256.1|256.1|256.2|256.1|256.2|256.1|256.1|256.1|0
1605603680000|2020-11-17 09:01:20|256.3|256.2|256.3|256.1|256.3|256.2|256.3|256.1|6479
1605603740000|2020-11-17 09:02:20|256.2|256|256.1|256|256.2|256.1|256.1|256|15094
1605603750000|2020-11-17 09:02:30|256|255.9|256|255.9|256.1|256|256|255.9|6518
1605603760000|2020-11-17 09:02:40||255.8||255.9||255.9||255.8|0
1605603770000|2020-11-17 09:02:50|255.9|255.8|256|255.8|256|255.8|255.9|255.7|21000
1605603800000|2020-11-17 09:03:20||255.9||255.9||255.9||255.9|0
1605603810000|2020-11-17 09:03:30|||||||||2000
1605603840000|2020-11-17 09:04:00|255.9|255.8|256|255.8|256|255.9|255.9|255.8|9780
1605603850000|2020-11-17 09:04:10|256.1|255.9|256.3|256.1|256.3|256.1|256.1|255.8|28497
1605603880000|2020-11-17 09:04:40|256.2|256.2|256.2|256.1|256.2|256.2|256.2|256.1|2500
1605603890000|2020-11-17 09:04:50|256.3||256.3||256.3||256.3||0
1605603960000|2020-11-17 09:06:00|256.2|256|256|255.9|256.3|256|256|255.8|34044
1605603970000|2020-11-17 09:06:10|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|6781
1605603980000|2020-11-17 09:06:20|255.8|255.7|255.9|255.7|256|255.9|255.8|255.7|38704
1605603990000|2020-11-17 09:06:30|256|255.8|256|255.8|256|255.8|255.9|255.8|6721
1605604010000|2020-11-17 09:06:50|255.9|255.7|255.8|255.7|255.9|255.7|255.8|255.7|0
1605604020000|2020-11-17 09:07:00|255.7|255.6|255.8|255.6|255.8|255.6|255.7|255.6|4254
1605604060000|2020-11-17 09:07:40|255.9|255.7|256|255.9|256|255.9|255.8|255.7|27774
1605604070000|2020-11-17 09:07:50|256.1|256|256|255.9|256.1|256|256|255.9|9597
1605604080000|2020-11-17 09:08:00|255.9|255.8|256|255.8|256|255.8|255.9|255.8|13367
1605604120000|2020-11-17 09:08:40|255.9|255.7|255.9|255.8|255.9|255.8|255.8|255.7|1885
1605604140000|2020-11-17 09:09:00|256|255.9|256|255.9|256|255.9|256|255.9|3
1605604150000|2020-11-17 09:09:10|256.1|256|256.1|255.9|256.1|256|256|255.9|5035
1605604160000|2020-11-17 09:09:20||256||256||256||256|1360
1605604180000|2020-11-17 09:09:40||255.9||255.9||255.9||255.9|0
1605604190000|2020-11-17 09:09:50|256||256.1||256.1||256||0
1605604210000|2020-11-17 09:10:10||256||256||256||256|0
1605604230000|2020-11-17 09:10:30|256.2|256.1|256.2|256|256.2|256.1|256.2|256|3442
1605604270000|2020-11-17 09:11:10|256.1|255.9|256|255.9|256.1|255.9|256|255.9|5675
1605604310000|2020-11-17 09:11:50|||||||||4000
1605604340000|2020-11-17 09:12:20|256.1|256|256.1|255.9|256.1|256|256.1|255.9|7607
1605604350000|2020-11-17 09:12:30|256||256.1||256.1||256||0
1605604370000|2020-11-17 09:12:50|256.2|256|256.2|256|256.2|256.1|256.2|256|995
1605604390000|2020-11-17 09:13:10||256.1||256.1||256.1||256.1|0
1605604420000|2020-11-17 09:13:40|256.3|256.2|256.3|256.1|256.3|256.2|256.3|256.1|16923
1605604430000|2020-11-17 09:13:50|256.2|256.2|256.3|256.1|256.3|256.2|256.2|256.1|979
1605604440000|2020-11-17 09:14:00||256.2||256.2||256.2||256.2|1311
1605604450000|2020-11-17 09:14:10|256.2|256.1|256.2|256.1|256.2|256.1|256.1|256|18569
1605604460000|2020-11-17 09:14:20|256.3||256.2||256.3||256.2||0
1605604470000|2020-11-17 09:14:30|256.3|256|256.2|256.1|256.3|256.1|256.2|256|1210
1605604480000|2020-11-17 09:14:40|256.3|256|256.1|256|256.3|256|256.1|256|2055
1605604490000|2020-11-17 09:14:50|256.2||256.1||256.2||256.1||0
1605604500000|2020-11-17 09:15:00|256|255.9|256.1|256|256.1|256|255.9|255.8|33043
1605604520000|2020-11-17 09:15:20|256|255.9|256|255.9|256.1|255.9|256|255.8|18477
1605604530000|2020-11-17 09:15:30|256.1||256||256.1||256||2000
1605604550000|2020-11-17 09:15:50|||||||||201
1605604560000|2020-11-17 09:16:00|256.1|256|256.2|256.1|256.3|256.1|256.1|256|2461
1605604580000|2020-11-17 09:16:20|256.3|256.2|256.3|256.1|256.3|256.2|256.2|256.1|4101
1605604590000|2020-11-17 09:16:30|256.2|256.2|256.3|256.2|256.3|256.2|256.2|256.2|2500
1605604600000|2020-11-17 09:16:40|256.4|256.3|256.4|256.3|256.4|256.3|256.3|256.3|13175
1605604610000|2020-11-17 09:16:50|256.3|256.2|256.4|256.3|256.4|256.3|256.3|256.2|1519
1605604630000|2020-11-17 09:17:10|||||||||38
1605604640000|2020-11-17 09:17:20|256.3|256.2|256.4|256.3|256.4|256.3|256.3|256.2|8740
1605604650000|2020-11-17 09:17:30|256.3|256.2|256.2|256|256.3|256.2|256.1|256|20038
1605604660000|2020-11-17 09:17:40|256.1|256.1|256.1|256|256.1|256.1|256.1|256|0
1605604680000|2020-11-17 09:18:00||255.9||256||256||255.9|14640
1605604690000|2020-11-17 09:18:10|256|255.9|256|255.9|256|255.9|256|255.9|0
1605604700000|2020-11-17 09:18:20|256.1|256|256.1|256|256.1|256|256.1|256|8758
1605604750000|2020-11-17 09:19:10|||||||||1900
1605604770000|2020-11-17 09:19:30|256|255.9|255.9|255.8|256.1|256|255.9|255.7|36737
1605604830000|2020-11-17 09:20:30|||||||||10450
1605604860000|2020-11-17 09:21:00|256|255.9|255.9|255.8|256|255.9|255.9|255.8|24215
1605604870000|2020-11-17 09:21:10|||||||||4484
1605604880000|2020-11-17 09:21:20|256|255.9|256|255.9|256|255.9|256|255.9|5920
1605604900000|2020-11-17 09:21:40|256.1|256|256.1|256|256.1|256|256.1|256|499
1605604950000|2020-11-17 09:22:30|256|255.9|256|255.9|256|255.9|256|255.9|6128
1605604960000|2020-11-17 09:22:40|256.1||256.1||256.1||256||0
1605604980000|2020-11-17 09:23:00|256|256|256|255.9|256.1|256|256|255.9|9605
1605604990000|2020-11-17 09:23:10|256.1|256|256.1|256|256.1|256|256|256|0
1605605000000|2020-11-17 09:23:20|256|255.9|256|255.9|256|255.9|256|255.9|1
1605605020000|2020-11-17 09:23:40|256.1||256||256.1||256||1500
1605605030000|2020-11-17 09:23:50|256.1|256|256.1|256|256.1|256|256.1|256|7790
1605605040000|2020-11-17 09:24:00|||||||||41
1605605060000|2020-11-17 09:24:20|||||||||3500
1605605090000|2020-11-17 09:24:50|256|255.9|255.9|255.8|256|255.9|255.9|255.7|18862
1605605100000|2020-11-17 09:25:00|255.8|255.7|255.8|255.7|255.8|255.8|255.8|255.7|11212
1605605120000|2020-11-17 09:25:20|255.9|255.8|255.9|255.7|255.9|255.8|255.8|255.7|13261
1605605130000|2020-11-17 09:25:30||255.8||255.8||255.8||255.8|0
1605605140000|2020-11-17 09:25:40|256|255.9|256|255.9|256|255.9|256|255.9|12520
1605605160000|2020-11-17 09:26:00|255.9|255.8|256|255.9|256|255.9|255.9|255.8|33772
1605605170000|2020-11-17 09:26:10|256.1|256|256.1|255.9|256.2|256|256.1|255.9|6873
1605605180000|2020-11-17 09:26:20|256.2|256|257.1|256.9|257.2|257.1|256.1|256|552395
1605605200000|2020-11-17 09:26:40|257.2|257|257.3|257.2|257.3|257.2|257.1|257|16313
1605605220000|2020-11-17 09:27:00|257.2|257.1|257.3|257.2|257.3|257.2|257.2|257.1|16848
1605605230000|2020-11-17 09:27:10|257.4|257.3|257.6|257.5|257.6|257.5|257.4|257.3|11668
1605605250000|2020-11-17 09:27:30|257.5|257.4|257.7|257.5|257.7|257.6|257.5|257.4|63596
1605605260000|2020-11-17 09:27:40|257.6|257.4|257.7|257.6|257.7|257.6|257.5|257.4|34791
1605605270000|2020-11-17 09:27:50|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|5560
1605605280000|2020-11-17 09:28:00|257.7|257.6|257.8|257.7|257.9|257.8|257.6|257.5|39169
1605605290000|2020-11-17 09:28:10|257.9|257.8|257.8|257.6|257.9|257.8|257.8|257.6|38757
1605605310000|2020-11-17 09:28:30|257.7|257.5|257.6|257.3|257.8|257.5|257.6|257.3|6941
1605605320000|2020-11-17 09:28:40||257.2||257.3||257.3||257.2|0
1605605340000|2020-11-17 09:29:00|257.5|257.2|257.2|257|257.5|257.2|257.2|257|10162
1605605350000|2020-11-17 09:29:10|257.1|257.1|257.1|257|257.1|257.1|257.1|257|10374
1605605380000|2020-11-17 09:29:40|257.2|257.1|257.2|257|257.2|257.1|257.2|257|9738
1605605390000|2020-11-17 09:29:50||257.1||257.1||257.1||257.1|0
1605605400000|2020-11-17 09:30:00|||||||||1400
1605605410000|2020-11-17 09:30:10|257.1|257|257.1|257|257.1|257|257.1|257|3481
1605605420000|2020-11-17 09:30:20|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|0
1605605430000|2020-11-17 09:30:30|257.3|257|257.4|257.2|257.4|257.2|257.3|257|6059
1605605440000|2020-11-17 09:30:40||257.3||257.3||257.3||257.2|0
1605605450000|2020-11-17 09:30:50|257.3|257.2|257.3|257.2|257.3|257.3|257.3|257.2|23698
1605605460000|2020-11-17 09:31:00|257.4|257.3|257.4|257.3|257.5|257.4|257.4|257.3|12331
1605605470000|2020-11-17 09:31:10||257.2||257.3||257.3||257.2|0
1605605490000|2020-11-17 09:31:30|||||||||1
1605605530000|2020-11-17 09:32:10|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|8689
1605605540000|2020-11-17 09:32:20|257.4|257.1|257.2|257.1|257.4|257.3|257.1|256.9|95671
1605605550000|2020-11-17 09:32:30|257.3|257.2|257.6|257.5|257.7|257.5|257.3|257.1|30960
1605605560000|2020-11-17 09:32:40|257.5|257.4|257.5|257.3|257.5|257.5|257.5|257.3|8031
1605605570000|2020-11-17 09:32:50|257.4|257.2|257.3|257.2|257.4|257.2|257.3|257.2|5583
1605605580000|2020-11-17 09:33:00|257.2|257.1|257.3|257.1|257.3|257.2|257.2|257.1|4143
1605605610000|2020-11-17 09:33:30|257.4|257.2|257.5|257.3|257.5|257.3|257.3|257.2|10190
1605605650000|2020-11-17 09:34:10|257.4||257.5||257.5||257.4||14679
1605605690000|2020-11-17 09:34:50|257.4|257.2|257.3|257.2|257.4|257.2|257.3|257.2|7898
1605605700000|2020-11-17 09:35:00|257.2|257.1|257.3|257.1|257.3|257.2|257.2|257|45023
1605605710000|2020-11-17 09:35:10|257.2|257.2|257.3|257.1|257.3|257.2|257.2|257|13288
1605605740000|2020-11-17 09:35:40|257.2|257.2|257.3|257.2|257.3|257.2|257.2|257.2|1280
1605605750000|2020-11-17 09:35:50|257.2|257.1|257.3|257.1|257.3|257.1|257.2|257.1|4062
1605605780000|2020-11-17 09:36:20|257.2||257.2||257.2||257.2||0
1605605790000|2020-11-17 09:36:30|257.1|257|257.2|257|257.2|257|257.1|257|2454
1605605800000|2020-11-17 09:36:40|257.1|257.1|257.2|257|257.2|257.1|257.1|257|2500
1605605810000|2020-11-17 09:36:50|257.1||257.2||257.2||257.1||4000
1605605820000|2020-11-17 09:37:00|257.1||257.1||257.1||257.1||0
1605605850000|2020-11-17 09:37:30|257|256.9|257.1|256.9|257.1|257|257|256.9|17534
1605605870000|2020-11-17 09:37:50|257.2|257|257.5|257.4|257.5|257.4|257.2|257|39130
1605605880000|2020-11-17 09:38:00|257.6|257.5|257.7|257.6|257.8|257.7|257.5|257.4|73235
1605605890000|2020-11-17 09:38:10|257.8|257.7|257.8|257.7|257.9|257.7|257.6|257.5|99201
1605605900000|2020-11-17 09:38:20|257.9|257.8|257.9|257.8|257.9|257.8|257.8|257.7|21735
1605605910000|2020-11-17 09:38:30|257.8|257.7|258|257.8|258|257.8|257.8|257.7|21483
1605605920000|2020-11-17 09:38:40|257.9||258||258||257.9||5444
1605605930000|2020-11-17 09:38:50|257.9|257.9|258.1|258|258.1|258|257.9|257.8|84327
1605605940000|2020-11-17 09:39:00|258|257.9|258.1|258|258.1|258|258|257.9|20304
1605605950000|2020-11-17 09:39:10|258.2|258.1|258.2|258|258.2|258.1|258.2|258|8209
1605605960000|2020-11-17 09:39:20|258.1||258.1||258.1||258.1||932
1605605990000|2020-11-17 09:39:50|258|257.9|258.1|258|258.1|258|258|257.9|42897
1605606000000|2020-11-17 09:40:00|258|257.9|258.1|258|258.1|258|258|257.9|14259
1605606040000|2020-11-17 09:40:40|||||||||500
1605606060000|2020-11-17 09:41:00|258|257.9|258.1|258|258.1|258|258|257.9|20756
1605606100000|2020-11-17 09:41:40|258.2|258.1|258.3|258.2|258.4|258.2|258.2|258.1|7220
1605606110000|2020-11-17 09:41:50||258.1||258.2||258.2||258.1|10642
1605606120000|2020-11-17 09:42:00|258.4||258.4||258.4||258.4||0
1605606130000|2020-11-17 09:42:10|258.3||258.3||258.3||258.3||0
1605606150000|2020-11-17 09:42:30|258.2|258.1|258.3|258.1|258.3|258.2|258.2|258.1|6239
1605606210000|2020-11-17 09:43:30|258.2||258.2||258.2||258.2||0
1605606260000|2020-11-17 09:44:20|||||||||20
1605606300000|2020-11-17 09:45:00|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|4864
1605606310000|2020-11-17 09:45:10|258.2|258.1|258.3|258.1|258.3|258.1|258.2|258.1|5729
1605606360000|2020-11-17 09:46:00||258.2||258.2||258.2||258.2|0
1605606370000|2020-11-17 09:46:10|258.2|258.1|258.2|258.1|258.3|258.2|258.2|258.1|13001
1605606380000|2020-11-17 09:46:20|258.1|258|258.1|258|258.1|258|258.1|258|1509
1605606400000|2020-11-17 09:46:40|258|257.9|258.1|258|258.1|258|257.6|257.5|136957
1605606410000|2020-11-17 09:46:50|258|257.9|258|257.9|258.1|258|258|257.9|19694
1605606420000|2020-11-17 09:47:00|258.1|258|258.1|258|258.1|258|258|258|14889
1605606440000|2020-11-17 09:47:20|||||||||2000
1605606450000|2020-11-17 09:47:30|258|257.9|258|257.9|258.1|257.9|257.9|257.8|42661
1605606460000|2020-11-17 09:47:40|258.1|258|258.1|258|258.1|258|258.1|257.9|6498
1605606480000|2020-11-17 09:48:00|258|257.9|258|257.8|258|257.9|258|257.8|19512
1605606490000|2020-11-17 09:48:10||257.7||257.8||257.8||257.7|0
1605606500000|2020-11-17 09:48:20|257.9|257.7|257.7|257.6|257.9|257.8|257.7|257.6|27286
1605606510000|2020-11-17 09:48:30|257.8|257.5|257.9|257.8|257.9|257.8|257.8|257.5|22988
1605606520000|2020-11-17 09:48:40|257.8|257.7|257.8|257.7|257.9|257.7|257.8|257.6|12542
1605606530000|2020-11-17 09:48:50||257.6||257.6||257.6||257.6|0
1605606540000|2020-11-17 09:49:00|257.7|257.5|257.7|257.6|257.7|257.6|257.6|257.5|2500
1605606550000|2020-11-17 09:49:10|||||||||11000
1605606570000|2020-11-17 09:49:30|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|2695
1605606580000|2020-11-17 09:49:40|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|10185
1605606590000|2020-11-17 09:49:50|258||258||258||258||12916
1605606710000|2020-11-17 09:51:50|257.9||257.9||257.9||257.9||0
1605606720000|2020-11-17 09:52:00|258|257.9|257.9|257.8|258|257.9|257.9|257.8|5347
1605606730000|2020-11-17 09:52:10|||||||||11885
1605606740000|2020-11-17 09:52:20||257.7||257.8||257.8||257.7|0
1605606750000|2020-11-17 09:52:30|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|0
1605606770000|2020-11-17 09:52:50||257.6||257.6||257.6||257.6|0
1605606780000|2020-11-17 09:53:00|257.7||257.7||257.8||257.7||0
1605606840000|2020-11-17 09:54:00|257.6|257.5|257.7|257.6|257.7|257.6|257.6|257.5|6346
1605606850000|2020-11-17 09:54:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|5762
1605606860000|2020-11-17 09:54:20|||||||||208
1605606880000|2020-11-17 09:54:40|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|3882
1605606950000|2020-11-17 09:55:50|||||||||5000
1605606970000|2020-11-17 09:56:10|||||||||285
1605606990000|2020-11-17 09:56:30|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|5730
1605607000000|2020-11-17 09:56:40|257.5|257.4|257.4|257.3|257.5|257.4|257.4|257.3|5920
1605607010000|2020-11-17 09:56:50||257.2||257.3||257.3||257.2|0
1605607030000|2020-11-17 09:57:10|257.5|257.4|257.2|257.1|257.5|257.4|257.2|257.1|69977
1605607040000|2020-11-17 09:57:20|257.1|257|257.2|257.1|257.2|257.1|257.1|257|20166
1605607060000|2020-11-17 09:57:40|257.4|257.2|257.2|257.1|257.4|257.2|257.1|256.9|119995
1605607070000|2020-11-17 09:57:50|257.3|257.2|257.5|257.3|257.5|257.4|257.2|257.2|100112
1605607080000|2020-11-17 09:58:00|257.4|257.4|257.6|257.4|257.6|257.4|257.4|257.3|63727
1605607090000|2020-11-17 09:58:10|257.7|257.5|257.6|257.5|257.7|257.6|257.6|257.4|13216
1605607100000|2020-11-17 09:58:20|257.5|257.4|257.6|257.4|257.6|257.4|257.5|257.3|5921
1605607110000|2020-11-17 09:58:30|257.5|257.3|257.5|257.3|257.5|257.3|257.4|257.3|2500
1605607120000|2020-11-17 09:58:40||257.4||257.4||257.4||257.4|0
1605607160000|2020-11-17 09:59:20|||||||||85
1605607190000|2020-11-17 09:59:50|||||||||9651
1605607230000|2020-11-17 10:00:30|257.4|257.3|257.5|257.3|257.5|257.4|257.4|257.3|9099
1605607250000|2020-11-17 10:00:50|257.4||257.4||257.4||257.4||0
1605607300000|2020-11-17 10:01:40|257.6|257.4|257.6|257.4|257.7|257.4|257.6|257.4|36517
1605607330000|2020-11-17 10:02:10|257.7|257.5|257.8|257.7|257.8|257.7|257.7|257.5|11528
1605607340000|2020-11-17 10:02:20|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|3601
1605607350000|2020-11-17 10:02:30|258|257.9|258|257.8|258|257.9|257.9|257.8|5360
1605607370000|2020-11-17 10:02:50|258.1|257.9|258.4|258.2|258.4|258.3|258.1|257.9|50531
1605607380000|2020-11-17 10:03:00||258.3||258.3||258.3||258.3|0
1605607400000|2020-11-17 10:03:20|||||||||619
1605607410000|2020-11-17 10:03:30|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.3|275
1605607430000|2020-11-17 10:03:50|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|11647
1605607440000|2020-11-17 10:04:00|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.6|15111
1605607460000|2020-11-17 10:04:20|258.9|258.8|258.8|258.7|258.9|258.8|258.8|258.7|11500
1605607480000|2020-11-17 10:04:40|||||||||6329
1605607520000|2020-11-17 10:05:20|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|9907
1605607550000|2020-11-17 10:05:50|258.8|258.7|258.8|258.7|258.9|258.7|258.8|258.7|12984
1605607560000|2020-11-17 10:06:00|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|1877
1605607570000|2020-11-17 10:06:10|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.4|7933
1605607630000|2020-11-17 10:07:10|||||||||1000
1605607640000|2020-11-17 10:07:20|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|776
1605607650000|2020-11-17 10:07:30|258.4|258.3|258.4|258.3|258.5|258.3|258.4|258.3|1929
1605607680000|2020-11-17 10:08:00|258.5|258.4|258.5|258.3|258.5|258.4|258.4|258.3|2615
1605607690000|2020-11-17 10:08:10||258.4||258.4||258.4||258.4|0
1605607770000|2020-11-17 10:09:30|258.6|258.5|258.7|258.5|258.7|258.5|258.6|258.5|4573
1605607790000|2020-11-17 10:09:50|258.8|258.6|258.8|258.7|258.8|258.7|258.8|258.6|10559
1605607800000|2020-11-17 10:10:00|258.9|258.8|258.9|258.7|258.9|258.8|258.9|258.7|19259
1605607810000|2020-11-17 10:10:10|259|258.8|258.9|258.7|259|258.9|258.9|258.7|23263
1605607820000|2020-11-17 10:10:20|||||||||2000
1605607860000|2020-11-17 10:11:00|258.8||258.8||258.8||258.8||0
1605607870000|2020-11-17 10:11:10|258.7|258.6|258.7|258.5|258.7|258.6|258.7|258.5|11488
1605607880000|2020-11-17 10:11:20|258.8|258.6|258.8|258.7|258.8|258.7|258.8|258.6|4741
1605607910000|2020-11-17 10:11:50|258.9||258.9||258.9||258.9||845
1605607920000|2020-11-17 10:12:00|258.8||258.8||258.8||258.8||0
1605607950000|2020-11-17 10:12:30|258.9||258.9||258.9||258.9||0
1605607970000|2020-11-17 10:12:50||258.8||258.8||258.8||258.8|0
1605608020000|2020-11-17 10:13:40|259|258.9|259.2|259.1|259.2|259.1|259|258.9|76697
1605608030000|2020-11-17 10:13:50|259.1|259|259.1|258.9|259.1|259|259.1|258.9|18846
1605608040000|2020-11-17 10:14:00|259|259|259.1|259|259.1|259|259|259|5000
1605608090000|2020-11-17 10:14:50|259.2|259.1|259.2|259|259.2|259.1|259.2|259|1547
1605608110000|2020-11-17 10:15:10|259.3|259.1|259.3|259.2|259.3|259.2|259.3|259|13130
1605608120000|2020-11-17 10:15:20|259.4|259.3|259.3|259.2|259.4|259.3|259.3|259.2|14775
1605608160000|2020-11-17 10:16:00|259.4|259.3|259.5|259.3|259.5|259.4|259.4|259.3|36607
1605608180000|2020-11-17 10:16:20|259.6|259.4|259.6|259.5|259.6|259.5|259.6|259.3|5509
1605608190000|2020-11-17 10:16:30|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|23371
1605608200000|2020-11-17 10:16:40|259.7|259.6|259.8|259.7|259.8|259.7|259.7|259.6|8911
1605608210000|2020-11-17 10:16:50|259.9|259.8|259.9|259.8|260|259.9|259.8|259.7|26213
1605608220000|2020-11-17 10:17:00|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|19824
1605608250000|2020-11-17 10:17:30|259.9|259.8|259.8|259.7|259.9|259.8|259.8|259.7|11479
1605608260000|2020-11-17 10:17:40|259.7|259.6|259.7|259.5|259.7|259.6|259.6|259.5|205622
1605608270000|2020-11-17 10:17:50|259.6|259.4|259.5|259.4|259.7|259.5|259.5|259.4|15343
1605608280000|2020-11-17 10:18:00|259.4|259.3|259.4|259.3|259.5|259.4|259.4|259.3|11356
1605608300000|2020-11-17 10:18:20|259.3|259.2|259.3|259.2|259.4|259.3|259.3|259.2|9138
1605608310000|2020-11-17 10:18:30|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|6951
1605608320000|2020-11-17 10:18:40|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.2|6976
1605608350000|2020-11-17 10:19:10|||||||||206
1605608360000|2020-11-17 10:19:20|259.5|259.4|259.2|259.1|259.5|259.4|259.2|259.1|30715
1605608370000|2020-11-17 10:19:30|||||||||58
1605608380000|2020-11-17 10:19:40|259.1|259|259.1|259|259.2|259|259.1|259|2505
1605608390000|2020-11-17 10:19:50|||||||||9526
1605608410000|2020-11-17 10:20:10|259|258.9|259|258.9|259|258.9|258.9|258.8|25442
1605608420000|2020-11-17 10:20:20||258.8||258.9||258.9||258.8|0
1605608430000|2020-11-17 10:20:30||258.8||258.9||258.9||258.8|0
1605608440000|2020-11-17 10:20:40|259.1|259|259.3|259.1|259.3|259.2|259.1|259|9090
1605608450000|2020-11-17 10:20:50||259.2||259.2||259.2||259.2|0
1605608480000|2020-11-17 10:21:20|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|6031
1605608490000|2020-11-17 10:21:30||259.2||259.2||259.2||259.2|7422
1605608510000|2020-11-17 10:21:50|259.3||259.3||259.3||259.3||0
1605608530000|2020-11-17 10:22:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.2|5903
1605608550000|2020-11-17 10:22:30|||||||||3700
1605608570000|2020-11-17 10:22:50|||||||||1750
1605608610000|2020-11-17 10:23:30|259.3|259.2|259.4|259.3|259.4|259.3|259.3|259.2|12284
1605608630000|2020-11-17 10:23:50|259.6|259.5|259.7|259.5|259.7|259.5|259.6|259.5|61034
1605608650000|2020-11-17 10:24:10|259.8|259.6|259.8|259.7|259.9|259.7|259.8|259.5|7914
1605608660000|2020-11-17 10:24:20|259.7|259.6|259.7|259.5|259.7|259.6|259.6|259.5|10978
1605608670000|2020-11-17 10:24:30|259.6||259.7||259.7||259.6||0
1605608680000|2020-11-17 10:24:40|259.6||259.6||259.7||259.6||0
1605608730000|2020-11-17 10:25:30|259.7|259.6|259.8|259.6|259.8|259.7|259.7|259.6|7390
1605608760000|2020-11-17 10:26:00|259.7|259.7|259.8|259.7|259.8|259.7|259.7|259.7|0
1605608780000|2020-11-17 10:26:20|||||||||82
1605608790000|2020-11-17 10:26:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|2009
1605608800000|2020-11-17 10:26:40|259.8|259.7|259.7|259.6|259.8|259.7|259.7|259.6|19596
1605608810000|2020-11-17 10:26:50|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|11201
1605608830000|2020-11-17 10:27:10|259.5|259.4|259.5|259.4|259.6|259.4|259.5|259.4|802
1605608840000|2020-11-17 10:27:20|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|11574
1605608880000|2020-11-17 10:28:00|259.7|259.6|259.6|259.5|259.7|259.6|259.6|259.5|8281
1605608890000|2020-11-17 10:28:10|||||||||1000
1605608930000|2020-11-17 10:28:50|259.5|259.4|259.5|259.4|259.6|259.4|259.5|259.4|6838
1605608940000|2020-11-17 10:29:00|||||||||3000
1605608950000|2020-11-17 10:29:10||259.3||259.3||259.3||259.3|4
1605608980000|2020-11-17 10:29:40|259.4|259.4|259.5|259.3|259.5|259.4|259.4|259.3|238
1605608990000|2020-11-17 10:29:50|||||||||9539
1605609000000|2020-11-17 10:30:00|259.4|259.4|259.5|259.4|259.5|259.4|259.4|259.4|3028
1605609010000|2020-11-17 10:30:10|259.6|259.5|259.6|259.5|259.7|259.5|259.6|259.5|10135
1605609020000|2020-11-17 10:30:20|259.7|259.6|259.7|259.5|259.7|259.6|259.7|259.5|936
1605609030000|2020-11-17 10:30:30|259.8|259.6|259.8|259.7|259.8|259.7|259.8|259.6|6273
1605609040000|2020-11-17 10:30:40|259.9|259.8|259.9|259.8|259.9|259.8|259.8|259.8|9138
1605609050000|2020-11-17 10:30:50|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|1717
1605609060000|2020-11-17 10:31:00||259.7||259.8||259.8||259.7|1201
1605609070000|2020-11-17 10:31:10|||||||||340
1605609080000|2020-11-17 10:31:20|260||260||260||260||2053
1605609120000|2020-11-17 10:32:00|259.9||259.9||259.9||259.9||0
1605609130000|2020-11-17 10:32:10|260|259.9|260.1|260|260.1|260|260|259.8|58326
1605609140000|2020-11-17 10:32:20|||||||||1000
1605609170000|2020-11-17 10:32:50|260.2|260.1|260.1|260|260.2|260.1|260.1|260|9107
1605609210000|2020-11-17 10:33:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1913
1605609240000|2020-11-17 10:34:00|260.3|260.2|260.4|260.2|260.4|260.2|260.3|260.2|2000
1605609250000|2020-11-17 10:34:10|260.1|260.3|259.9|259.8|260.1|260.3|259.9|259.8|126245
1605609260000|2020-11-17 10:34:20|260|259.9|260.1|259.9|260.1|260|260|259.9|10643
1605609270000|2020-11-17 10:34:30|260||260||260||260||9064
1605609290000|2020-11-17 10:34:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|2269
1605609310000|2020-11-17 10:35:10|259.8|259.7|259.8|259.7|259.9|259.7|259.8|259.7|3434
1605609330000|2020-11-17 10:35:30|259.9|259.6|259.6|259.5|259.9|259.6|259.6|259.5|31556
1605609340000|2020-11-17 10:35:40|259.7|259.6|259.7|259.5|259.8|259.6|259.7|259.5|8862
1605609350000|2020-11-17 10:35:50||259.6||259.5||259.6||259.5|0
1605609360000|2020-11-17 10:36:00|259.8|259.6|259.7|259.6|259.8|259.7|259.7|259.5|17156
1605609390000|2020-11-17 10:36:30|259.8|259.7|259.8|259.6|259.8|259.7|259.8|259.6|40
1605609420000|2020-11-17 10:37:00||259.7||259.7||259.7||259.7|2589
1605609440000|2020-11-17 10:37:20|259.9||259.9||259.9||259.9||8865
1605609450000|2020-11-17 10:37:30||259.8||259.7||259.8||259.7|0
1605609480000|2020-11-17 10:38:00|259.8|259.8|259.9|259.7|259.9|259.8|259.8|259.7|1397
1605609500000|2020-11-17 10:38:20||259.8||259.8||259.8||259.7|0
1605609510000|2020-11-17 10:38:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|10908
1605609550000|2020-11-17 10:39:10|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|5862
1605609560000|2020-11-17 10:39:20|259.6|259.5|259.7|259.6|259.7|259.6|259.6|259.5|2173
1605609570000|2020-11-17 10:39:30||259.5||259.6||259.6||259.5|0
1605609580000|2020-11-17 10:39:40|259.6|259.5|259.6|259.5|259.6|259.5|259.6|259.5|3335
1605609590000|2020-11-17 10:39:50|||||||||9582
1605609620000|2020-11-17 10:40:20|259.5|259.4|259.5|259.4|259.5|259.4|259.5|259.4|14520
1605609630000|2020-11-17 10:40:30||259.3||259.3||259.3||259.3|2799
1605609650000|2020-11-17 10:40:50|259.4|259.4|259.5|259.4|259.5|259.4|259.4|259.4|1334
1605609660000|2020-11-17 10:41:00|259.6|259.5|259.7|259.5|259.7|259.6|259.6|259.5|10869
1605609670000|2020-11-17 10:41:10|259.8||259.7||259.8||259.7||0
1605609700000|2020-11-17 10:41:40|259.8|259.6|259.8|259.7|259.8|259.7|259.8|259.5|5678
1605609710000|2020-11-17 10:41:50|||||||||500
1605609770000|2020-11-17 10:42:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|8237
1605609800000|2020-11-17 10:43:20|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|15257
1605609810000|2020-11-17 10:43:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|9908
1605609820000|2020-11-17 10:43:40|259.6|259.5|259.6|259.5|259.7|259.6|259.6|259.5|3454
1605609830000|2020-11-17 10:43:50|259.7|259.6|259.7|259.5|259.7|259.6|259.6|259.5|3185
1605609850000|2020-11-17 10:44:10|259.8|259.6|259.8|259.7|259.8|259.7|259.8|259.6|1975
1605609860000|2020-11-17 10:44:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.7|4166
1605609870000|2020-11-17 10:44:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|29925
1605609880000|2020-11-17 10:44:40|259.9|259.8|259.9|259.7|259.9|259.8|259.9|259.7|8895
1605609920000|2020-11-17 10:45:20|259.8||259.8||259.8||259.8||0
1605609950000|2020-11-17 10:45:50|259.9||259.8||259.9||259.8||2355
1605609960000|2020-11-17 10:46:00|259.7|259.6|259.6|259.5|259.7|259.6|259.5|259.4|19475
1605609970000|2020-11-17 10:46:10||259.4||259.5||259.5||259.4|0
1605609980000|2020-11-17 10:46:20|259.7||259.6||259.7||259.6||0
1605610020000|2020-11-17 10:47:00|259.7|259.6|259.7|259.6|259.7|259.6|259.6|259.5|22503
1605610110000|2020-11-17 10:48:30|259.5|259.4|259.3|259.1|259.6|259.4|259.3|259.1|54980
1605610130000|2020-11-17 10:48:50|259.2||259.2||259.2||259.2||0
1605610150000|2020-11-17 10:49:10|259.3|259.2|259.3|259.1|259.3|259.2|259.2|259.1|10437
1605610160000|2020-11-17 10:49:20|259.2||259.2||259.2||259.2||0
1605610170000|2020-11-17 10:49:30|259.1|259|259.1|259|259.2|259.1|259.1|259|19531
1605610180000|2020-11-17 10:49:40|259|258.9|259|258.9|259.1|258.9|259|258.9|5001
1605610190000|2020-11-17 10:49:50|||||||||9636
1605610210000|2020-11-17 10:50:10|||||||||1687
1605610240000|2020-11-17 10:50:40|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|5016
1605610250000|2020-11-17 10:50:50||258.7||258.7||258.7||258.7|804
1605610260000|2020-11-17 10:51:00||258.8||258.8||258.8||258.8|0
1605610290000|2020-11-17 10:51:30|259|258.9|259.1|259|259.1|259|259|258.9|12959
1605610300000|2020-11-17 10:51:40|259.2|259.1|259.1|259|259.2|259.1|259.1|259|3300
1605610340000|2020-11-17 10:52:20|259|258.9|259|258.9|259|258.9|259|258.9|10623
1605610350000|2020-11-17 10:52:30|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|0
1605610370000|2020-11-17 10:52:50||258.7||258.7||258.7||258.7|0
1605610380000|2020-11-17 10:53:00|258.8||258.8||258.8||258.8||0
1605610450000|2020-11-17 10:54:10|258.7|258.6|258.7|258.6|258.8|258.7|258.7|258.5|9005
1605610470000|2020-11-17 10:54:30|258.6|258.5|258.6|258.5|258.6|258.5|258.5|258.4|8682
1605610480000|2020-11-17 10:54:40|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.3|349
1605610500000|2020-11-17 10:55:00|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.2|773
1605610510000|2020-11-17 10:55:10|258.5|258.4|258.5|258.3|258.6|258.4|258.5|258.3|805
1605610530000|2020-11-17 10:55:30||258.4||258.3||258.4||258.3|1000
1605610580000|2020-11-17 10:56:20|258.4||258.4||258.4||258.4||0
1605610590000|2020-11-17 10:56:30|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|2666
1605610600000|2020-11-17 10:56:40|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.2|18505
1605610620000|2020-11-17 10:57:00|258.5|258.4|258.5|258.3|258.5|258.4|258.5|258.3|3890
1605610630000|2020-11-17 10:57:10|258.4|258.2|258.3|258.1|258.5|258.3|258.2|258|51715
1605610640000|2020-11-17 10:57:20|258.2|258|258.2|258|258.2|258.1|258|257.8|61459
1605610650000|2020-11-17 10:57:30|258.1|258.1|258.2|258|258.2|258.1|258.1|258|3306
1605610660000|2020-11-17 10:57:40||258.1||258||258.1||258|2500
1605610690000|2020-11-17 10:58:10|258.3|258.1|258.3|258.1|258.3|258.2|258.2|258.1|23155
1605610790000|2020-11-17 10:59:50|||||||||9664
1605610800000|2020-11-17 11:00:00|258.2|258|258.2|258|258.3|258.1|258.1|258|27834
1605610820000|2020-11-17 11:00:20|258.1|258.1|258.1|257.9|258.1|258.1|258|257.9|19199
1605610830000|2020-11-17 11:00:30||258||258||258||258|4809
1605610860000|2020-11-17 11:01:00|258.2|258.1|258.1|258|258.2|258.1|258.1|258|7335
1605610870000|2020-11-17 11:01:10|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|573
1605610890000|2020-11-17 11:01:30|258.1|258|258.1|258|258.1|258|258.1|258|2263
1605610900000|2020-11-17 11:01:40|||||||||1
1605610910000|2020-11-17 11:01:50|258.2|258.1|258.1|258|258.2|258.1|258.1|258|1656
1605610920000|2020-11-17 11:02:00|258.2|258.1|258.4|258.3|258.4|258.3|258.2|258.1|32758
1605610960000|2020-11-17 11:02:40|258.6|258.4|258.5|258.4|258.6|258.5|258.5|258.4|24324
1605610980000|2020-11-17 11:03:00|258.4|258.3|258.5|258.4|258.5|258.4|258.4|258.3|2828
1605610990000|2020-11-17 11:03:10||258.3||258.3||258.3||258.3|0
1605611010000|2020-11-17 11:03:30||258.4||258.3||258.4||258.3|3500
1605611030000|2020-11-17 11:03:50||258.4||258.4||258.4||258.4|10752
1605611070000|2020-11-17 11:04:30|||||||||34
1605611100000|2020-11-17 11:05:00|258.6|258.5|258.6|258.4|258.7|258.5|258.6|258.4|5492
1605611110000|2020-11-17 11:05:10||258.5||258.5||258.5||258.5|1083
1605611120000|2020-11-17 11:05:20|||||||||385
1605611200000|2020-11-17 11:06:40|258.7|258.6|258.6|258.5|258.7|258.6|258.6|258.5|3060
1605611210000|2020-11-17 11:06:50|||||||||3401
1605611250000|2020-11-17 11:07:30|258.7|258.6|258.7|258.5|258.7|258.6|258.6|258.5|6611
1605611260000|2020-11-17 11:07:40|258.6|258.6|258.6|258.5|258.6|258.6|258.6|258.5|4627
1605611270000|2020-11-17 11:07:50|258.7|258.6|258.6|258.5|258.7|258.6|258.6|258.5|4008
1605611320000|2020-11-17 11:08:40|258.7|258.6|258.6|258.5|258.7|258.6|258.6|258.5|6539
1605611340000|2020-11-17 11:09:00|258.5|258.4|258.6|258.5|258.6|258.5|258.5|258.4|20643
1605611360000|2020-11-17 11:09:20|258.5|258.4|258.5|258.4|258.6|258.4|258.5|258.4|1563
1605611390000|2020-11-17 11:09:50|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|16178
1605611400000|2020-11-17 11:10:00|258.3|258.2|258.3|258.1|258.3|258.2|258.3|258.1|3763
1605611430000|2020-11-17 11:10:30|258.2||258.2||258.2||258.2||0
1605611440000|2020-11-17 11:10:40|258.3|258.2|258.3|258.2|258.3|258.2|258.2|258.1|1022
1605611450000|2020-11-17 11:10:50|258.2|258.1|258.2|258.1|258.3|258.1|258.2|258.1|7247
1605611460000|2020-11-17 11:11:00|258.1|258|258.2|258|258.2|258|258.1|258|4503
1605611470000|2020-11-17 11:11:10|258.1|258.1|258.1|257.9|258.2|258.1|258|257.9|58272
1605611480000|2020-11-17 11:11:20|258|258|258|257.9|258.1|258|258|257.9|27784
1605611490000|2020-11-17 11:11:30|257.9|257.8|257.9|257.7|257.9|257.8|257.8|257.7|7598
1605611510000|2020-11-17 11:11:50||257.8||257.7||257.8||257.7|0
1605611520000|2020-11-17 11:12:00|257.8|257.6|257.8|257.6|257.8|257.6|257.7|257.6|2011
1605611530000|2020-11-17 11:12:10||257.7||257.6||257.7||257.6|400
1605611540000|2020-11-17 11:12:20||257.7||257.7||257.7||257.7|0
1605611550000|2020-11-17 11:12:30|257.7|257.6|257.7|257.6|257.8|257.6|257.7|257.6|2958
1605611560000|2020-11-17 11:12:40|||||||||2500
1605611590000|2020-11-17 11:13:10|257.6|257.5|257.6|257.5|257.7|257.6|257.6|257.5|16232
1605611610000|2020-11-17 11:13:30|257.5|257.4|257.5|257.4|257.6|257.4|257.5|257.4|3902
1605611620000|2020-11-17 11:13:40|257.6|257.3|257.5|257.4|257.6|257.4|257.5|257.3|0
1605611650000|2020-11-17 11:14:10|||||||||789
1605611670000|2020-11-17 11:14:30|257.4|257.3|257.4|257.2|257.4|257.3|257.4|257.2|3966
1605611680000|2020-11-17 11:14:40||257.3||257.3||257.3||257.3|5000
1605611690000|2020-11-17 11:14:50|||||||||2000
1605611700000|2020-11-17 11:15:00|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.1|3145
1605611720000|2020-11-17 11:15:20|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|4364
1605611730000|2020-11-17 11:15:30|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|6913
1605611750000|2020-11-17 11:15:50|257.6|257.5|257.6|257.4|257.6|257.5|257.6|257.4|11749
1605611770000|2020-11-17 11:16:10|257.7|257.5|257.7|257.5|257.7|257.5|257.7|257.4|900
1605611780000|2020-11-17 11:16:20||257.6||257.6||257.6||257.6|0
1605611800000|2020-11-17 11:16:40|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|17098
1605611840000|2020-11-17 11:17:20|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|6304
1605611880000|2020-11-17 11:18:00|257.7|257.6|257.7|257.6|257.8|257.6|257.7|257.6|2684
1605611910000|2020-11-17 11:18:30|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|1017
1605611960000|2020-11-17 11:19:20|257.7|257.6|257.7|257.5|257.7|257.6|257.7|257.5|12473
1605611970000|2020-11-17 11:19:30|257.6||257.6||257.6||257.6||0
1605611980000|2020-11-17 11:19:40|257.7|257.6|257.7|257.5|257.7|257.6|257.7|257.5|3
1605611990000|2020-11-17 11:19:50|||||||||9526
1605612000000|2020-11-17 11:20:00|257.6||257.7||257.7||257.6||1195
1605612010000|2020-11-17 11:20:10|257.8|257.6|257.8|257.7|257.8|257.7|257.8|257.6|2362
1605612110000|2020-11-17 11:21:50|257.9|257.8|257.9|257.7|258|257.9|257.8|257.7|11120
1605612120000|2020-11-17 11:22:00||257.8||257.7||257.8||257.7|0
1605612130000|2020-11-17 11:22:10||257.8||257.7||257.8||257.7|634
1605612140000|2020-11-17 11:22:20||257.8||257.8||257.8||257.8|0
1605612150000|2020-11-17 11:22:30|258|257.9|258|257.9|258|257.9|258|257.9|6798
1605612180000|2020-11-17 11:23:00|258.1|258|258.1|258|258.1|258|258.1|258|1310
1605612190000|2020-11-17 11:23:10|258|257.9|258|257.9|258|257.9|258|257.9|12154
1605612210000|2020-11-17 11:23:30|257.9|257.8|257.9|257.8|258|257.8|257.9|257.8|5217
1605612230000|2020-11-17 11:23:50|258|257.9|258|257.8|258|257.9|258|257.8|1466
1605612280000|2020-11-17 11:24:40||257.9||257.8||257.9||257.8|2298
1605612330000|2020-11-17 11:25:30|257.9|257.9|258|257.9|258|257.9|257.9|257.9|200
1605612340000|2020-11-17 11:25:40|257.9|257.8|258|257.9|258|257.9|257.9|257.8|8084
1605612350000|2020-11-17 11:25:50|258.1|258|258|257.9|258.1|258|258|257.9|3889
1605612360000|2020-11-17 11:26:00|258.1|258|258|257.9|258.1|258|258|257.9|5854
1605612400000|2020-11-17 11:26:40|257.9|257.8|258|257.8|258|257.9|257.9|257.8|9953
1605612410000|2020-11-17 11:26:50|257.9||257.9||257.9||257.9||0
1605612430000|2020-11-17 11:27:10|258||258||258||258||16
1605612440000|2020-11-17 11:27:20|257.9||257.9||257.9||257.9||0
1605612450000|2020-11-17 11:27:30|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|4784
1605612470000|2020-11-17 11:27:50|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|3079
1605612480000|2020-11-17 11:28:00|257.7|257.6|257.8|257.6|257.8|257.6|257.7|257.6|1594
1605612490000|2020-11-17 11:28:10|257.7||257.7||257.8||257.7||500
1605612540000|2020-11-17 11:29:00|257.8|257.7|257.8|257.6|257.9|257.8|257.8|257.6|7022
1605612550000|2020-11-17 11:29:10|257.7|257.7|257.8|257.7|257.8|257.7|257.7|257.6|1464
1605612560000|2020-11-17 11:29:20||257.6||257.6||257.6||257.6|0
1605612580000|2020-11-17 11:29:40|257.7||257.7||257.7||257.7||0
1605612590000|2020-11-17 11:29:50|257.6|257.5|257.6|257.5|257.6|257.5|257.5|257.4|21245
1605612600000|2020-11-17 11:30:00|257.7|257.6|257.8|257.6|257.8|257.7|257.7|257.6|14940
1605612610000|2020-11-17 11:30:10||257.7||257.7||257.7||257.6|3308
1605612620000|2020-11-17 11:30:20|257.7|257.6|257.8|257.6|257.8|257.7|257.7|257.6|3748
1605612640000|2020-11-17 11:30:40||257.7||257.6||257.7||257.6|0
1605612650000|2020-11-17 11:30:50|257.9|257.7|257.9|257.8|257.9|257.8|257.9|257.7|4914
1605612670000|2020-11-17 11:31:10|258|257.9|257.9|257.8|258|257.9|257.9|257.8|2200
1605612710000|2020-11-17 11:31:50|258|257.9|258|257.9|258|257.9|258|257.9|8980
1605612720000|2020-11-17 11:32:00|257.9|257.8|258|257.8|258|257.9|257.9|257.8|15869
1605612730000|2020-11-17 11:32:10||257.9||257.8||257.9||257.8|0
1605612780000|2020-11-17 11:33:00||257.9||257.9||257.9||257.9|0
1605612840000|2020-11-17 11:34:00|258.1|258|258.1|258|258.1|258|258.1|258|9202
1605612880000|2020-11-17 11:34:40|258|257.9|258|257.9|258|257.9|258|257.9|12975
1605612970000|2020-11-17 11:36:10|257.9|257.8|258|257.8|258|257.8|257.9|257.8|16395
1605613000000|2020-11-17 11:36:40||257.9||257.9||257.9||257.9|0
1605613010000|2020-11-17 11:36:50|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|4
1605613020000|2020-11-17 11:37:00|258||258||258||258||0
1605613030000|2020-11-17 11:37:10||257.9||257.9||257.9||257.9|0
1605613040000|2020-11-17 11:37:20|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|7742
1605613080000|2020-11-17 11:38:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|2660
1605613100000|2020-11-17 11:38:20|257.7|257.6|257.8|257.6|257.8|257.7|257.7|257.6|6581
1605613110000|2020-11-17 11:38:30|257.7||257.7||257.7||257.7||0
1605613150000|2020-11-17 11:39:10|||||||||100
1605613160000|2020-11-17 11:39:20|||||||||9508
1605613170000|2020-11-17 11:39:30|257.6|257.5|257.7|257.5|257.7|257.5|257.6|257.5|16961
1605613180000|2020-11-17 11:39:40|257.6||257.6||257.6||257.6||0
1605613190000|2020-11-17 11:39:50|||||||||9153
1605613230000|2020-11-17 11:40:30|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|24514
1605613260000|2020-11-17 11:41:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|4173
1605613280000|2020-11-17 11:41:20|258|257.9|258|257.8|258|257.9|258|257.8|849
1605613300000|2020-11-17 11:41:40|257.9||258||258||257.9||0
1605613360000|2020-11-17 11:42:40|257.9||257.9||257.9||257.9||1000
1605613380000|2020-11-17 11:43:00|257.8|257.7|258|257.8|258|257.9|257.8|257.7|21761
1605613390000|2020-11-17 11:43:10|257.9||257.9||257.9||257.9||0
1605613400000|2020-11-17 11:43:20|258|257.9|258|257.9|258|257.9|258|257.9|3697
1605613410000|2020-11-17 11:43:30|258.1|258|258.1|258|258.1|258|258.1|258|8415
1605613430000|2020-11-17 11:43:50|||||||||1
1605613440000|2020-11-17 11:44:00|258.2|258.1|258.1|258|258.2|258.1|258.1|258|17740
1605613490000|2020-11-17 11:44:50|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258|1241
1605613540000|2020-11-17 11:45:40|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|4815
1605613550000|2020-11-17 11:45:50||258.1||258.1||258.1||258.1|332
1605613590000|2020-11-17 11:46:30|258.2||258.2||258.2||258.2||0
1605613620000|2020-11-17 11:47:00|258.3|258.2|258.2|258.1|258.3|258.2|258.2|258.1|1001
1605613630000|2020-11-17 11:47:10|258.3||258.3||258.3||258.2||4151
1605613640000|2020-11-17 11:47:20|258.2||258.2||258.2||258.2||0
1605613680000|2020-11-17 11:48:00|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.1|0
1605613730000|2020-11-17 11:48:50|258.2|258.1|258|257.9|258.2|258.1|257.9|257.7|66367
1605613750000|2020-11-17 11:49:10|258.1|258|258.1|258|258.1|258|258.1|258|2336
1605613790000|2020-11-17 11:49:50|258|257.9|258|257.9|258|257.9|258|257.9|17369
1605613800000|2020-11-17 11:50:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|2
1605613820000|2020-11-17 11:50:20|258|257.9|258.2|258.1|258.2|258.1|258|257.9|20599
1605613860000|2020-11-17 11:51:00|258.3|258.2|258.3|258.2|258.4|258.2|258.3|258.2|1255
1605613910000|2020-11-17 11:51:50|258.4||258.4||258.4||258.4||1659
1605613940000|2020-11-17 11:52:20|258.5|258.3|258.5|258.3|258.6|258.5|258.5|258.3|21075
1605613970000|2020-11-17 11:52:50|258.6|258.4|258.7|258.5|258.7|258.6|258.6|258.3|6942
1605613990000|2020-11-17 11:53:10||258.6||258.6||258.6||258.6|440
1605614000000|2020-11-17 11:53:20|258.6|258.5|258.7|258.5|258.7|258.5|258.6|258.5|21085
1605614070000|2020-11-17 11:54:30|258.6|258.4|258.6|258.5|258.6|258.5|258.5|258.4|22914
1605614080000|2020-11-17 11:54:40|258.5|258.4|258.5|258.3|258.5|258.4|258.4|258.3|18674
1605614140000|2020-11-17 11:55:40|258.4|258.2|258.2|258.1|258.4|258.2|258.2|258.1|13472
1605614150000|2020-11-17 11:55:50|258.3|258|258.3|258.1|258.3|258.2|258.3|258|2707
1605614160000|2020-11-17 11:56:00|258.2||258.3||258.3||258.2||0
1605614170000|2020-11-17 11:56:10|258.2||258.3||258.3||258.2||0
1605614180000|2020-11-17 11:56:20|258.2||258.3||258.3||258.2||0
1605614190000|2020-11-17 11:56:30|258.4|258.2|258.4|258.3|258.4|258.3|258.4|258.2|22541
1605614200000|2020-11-17 11:56:40|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|5532
1605614220000|2020-11-17 11:57:00|||||||||6000
1605614230000|2020-11-17 11:57:10|258.5|258.2|258.5|258.4|258.5|258.4|258.5|258.2|8189
1605614240000|2020-11-17 11:57:20|258.4|258.3|258.4|258.3|258.5|258.3|258.4|258.3|2933
1605614250000|2020-11-17 11:57:30|258.5|258.4|258.5|258.3|258.5|258.4|258.5|258.3|1448
1605614280000|2020-11-17 11:58:00|258.6|258.4|258.6|258.4|258.6|258.5|258.5|258.4|13198
1605614290000|2020-11-17 11:58:10||258.5||258.5||258.5||258.5|0
1605614310000|2020-11-17 11:58:30|258.7|258.6|258.7|258.5|258.7|258.6|258.6|258.5|14020
1605614320000|2020-11-17 11:58:40|258.8|258.6|258.9|258.7|258.9|258.8|258.8|258.6|8258
1605614330000|2020-11-17 11:58:50|258.8|258.8|258.8|258.7|258.8|258.8|258.8|258.7|8564
1605614340000|2020-11-17 11:59:00|258.9|258.8|258.8|258.7|258.9|258.8|258.8|258.7|13426
1605614360000|2020-11-17 11:59:20|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.6|3431
1605614370000|2020-11-17 11:59:30|258.9||258.9||258.9||258.9||0
1605614380000|2020-11-17 11:59:40|258.8||258.8||258.8||258.8||0
1605614390000|2020-11-17 11:59:50||258.6||258.6||258.6||258.6|8658
1605614400000|2020-11-17 12:00:00||258.7||258.7||258.7||258.7|0
1605614410000|2020-11-17 12:00:10|258.9|258.8|258.9|258.7|258.9|258.8|258.9|258.7|2484
1605614420000|2020-11-17 12:00:20|258.8|258.6|258.7|258.6|258.8|258.6|258.7|258.6|9923
1605614430000|2020-11-17 12:00:30|258.6|258.5|258.6|258.4|258.6|258.5|258.5|258.4|20142
1605614490000|2020-11-17 12:01:30|258.5||258.5||258.5||258.5||0
1605614510000|2020-11-17 12:01:50|258.4|258.3|258.5|258.4|258.5|258.4|258.4|258.3|1656
1605614520000|2020-11-17 12:02:00|258.4|258.3|258.5|258.3|258.5|258.3|258.4|258.3|2
1605614530000|2020-11-17 12:02:10|258.4||258.4||258.5||258.4||1000
1605614540000|2020-11-17 12:02:20||258.2||258.2||258.2||258.2|0
1605614550000|2020-11-17 12:02:30|258.3|258.1|258.2|258.1|258.3|258.2|258.2|258.1|2606
1605614560000|2020-11-17 12:02:40|258.1|258|258.1|258|258.1|258|258.1|258|202
1605614600000|2020-11-17 12:03:20|258|257.9|258|257.9|258.1|257.9|258|257.9|1802
1605614620000|2020-11-17 12:03:40|257.9|257.8|258|257.8|258|257.9|257.9|257.8|5900
1605614630000|2020-11-17 12:03:50|257.9||257.9||258||257.9||0
1605614640000|2020-11-17 12:04:00||257.7||257.8||257.8||257.7|200
1605614650000|2020-11-17 12:04:10||257.7||257.7||257.7||257.7|0
1605614680000|2020-11-17 12:04:40|257.8|257.8|257.9|257.7|257.9|257.8|257.8|257.7|2293
1605614690000|2020-11-17 12:04:50||257.8||257.7||257.8||257.7|547
1605614700000|2020-11-17 12:05:00||257.8||257.8||257.8||257.7|0
1605614740000|2020-11-17 12:05:40|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|0
1605614760000|2020-11-17 12:06:00|257.7|257.6|257.7|257.6|257.8|257.6|257.7|257.6|1488
1605614770000|2020-11-17 12:06:10|257.8|257.7|257.8|257.6|257.8|257.7|257.7|257.6|6569
1605614780000|2020-11-17 12:06:20|257.7|257.5|257.6|257.5|257.7|257.5|257.6|257.5|5212
1605614800000|2020-11-17 12:06:40|257.5|257.4|257.6|257.4|257.6|257.4|257.5|257.4|0
1605614810000|2020-11-17 12:06:50||257.5||257.5||257.5||257.5|0
1605614850000|2020-11-17 12:07:30|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|0
1605614890000|2020-11-17 12:08:10||257.3||257.4||257.4||257.3|759
1605614900000|2020-11-17 12:08:20|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|8732
1605614910000|2020-11-17 12:08:30|257.5|257.4|257.5|257.3|257.5|257.4|257.4|257.3|7616
1605614940000|2020-11-17 12:09:00|257.6|257.4|257.6|257.5|257.6|257.5|257.6|257.4|18436
1605615010000|2020-11-17 12:10:10|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|91
1605615060000|2020-11-17 12:11:00|257.4|257.3|257.4|257.2|257.4|257.3|257.4|257.2|7052
1605615070000|2020-11-17 12:11:10|257.3|257.1|257.3|257.2|257.3|257.2|257.3|257.1|0
1605615080000|2020-11-17 12:11:20||257.1||257.2||257.2||257.1|0
1605615120000|2020-11-17 12:12:00|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|12698
1605615140000|2020-11-17 12:12:20|257.4|257.3|257.4|257.2|257.4|257.3|257.3|257.2|625
1605615270000|2020-11-17 12:14:30|257.3|257.1|257.2|257.1|257.3|257.1|257.2|257|12774
1605615280000|2020-11-17 12:14:40|257.3|257.2|257.3|257.1|257.3|257.2|257.3|257.1|3505
1605615290000|2020-11-17 12:14:50||257.2||257.1||257.2||257.1|390
1605615310000|2020-11-17 12:15:10|257.2||257.3||257.3||257.2||0
1605615320000|2020-11-17 12:15:20|257.2||257.2||257.2||257.2||0
1605615330000|2020-11-17 12:15:30|257.3|257.2|257.3|257.1|257.3|257.2|257.3|257.1|2345
1605615350000|2020-11-17 12:15:50|257.2||257.2||257.2||257.2||0
1605615360000|2020-11-17 12:16:00|||||||||1000
1605615390000|2020-11-17 12:16:30||257||257||257.1||257|5050
1605615400000|2020-11-17 12:16:40||257.1||257.1||257.1||257.1|0
1605615410000|2020-11-17 12:16:50||257||257||257||257|0
1605615420000|2020-11-17 12:17:00|257.1|257.1|257.1|257|257.1|257.1|257.1|257|3309
1605615460000|2020-11-17 12:17:40|257|256.9|257.1|257|257.1|257|257|256.9|5391
1605615480000|2020-11-17 12:18:00|257.2|257.1|257.2|257|257.2|257.1|257.1|257|14625
1605615490000|2020-11-17 12:18:10|257.1||257.1||257.1||257.1||0
1605615540000|2020-11-17 12:19:00|257|256.9|257|256.9|257.1|257|257|256.9|3885
1605615550000|2020-11-17 12:19:10|||||||||295
1605615610000|2020-11-17 12:20:10|256.9|256.8|256.9|256.8|257|256.8|256.9|256.8|7791
1605615620000|2020-11-17 12:20:20||256.7||256.7||256.7||256.7|10000
1605615630000|2020-11-17 12:20:30|257|256.8|257|256.8|257|256.8|257|256.8|16246
1605615740000|2020-11-17 12:22:20|257.1|256.9|257.2|257.1|257.2|257.1|257.1|256.9|44241
1605615750000|2020-11-17 12:22:30||257||257.1||257.1||257|0
1605615800000|2020-11-17 12:23:20|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|11512
1605615830000|2020-11-17 12:23:50|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|0
1605615900000|2020-11-17 12:25:00|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|2971
1605615940000|2020-11-17 12:25:40|||||||||154
1605615960000|2020-11-17 12:26:00|257.4|257.3|257.4|257.2|257.4|257.3|257.3|257.2|23718
1605615970000|2020-11-17 12:26:10||257.3||257.2||257.3||257.2|2500
1605615980000|2020-11-17 12:26:20|257.3|257.3|257.4|257.2|257.4|257.3|257.3|257.2|3239
1605615990000|2020-11-17 12:26:30|257.3||257.3||257.3||257.3||0
1605616000000|2020-11-17 12:26:40|257.4|257.3|257.4|257.2|257.4|257.3|257.3|257.2|7038
1605616140000|2020-11-17 12:29:00||257.3||257.3||257.3||257.3|0
1605616150000|2020-11-17 12:29:10|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|9101
1605616180000|2020-11-17 12:29:40|257.5|257.4|257.6|257.4|257.6|257.4|257.5|257.4|4225
1605616200000|2020-11-17 12:30:00||257.5||257.5||257.5||257.4|0
1605616210000|2020-11-17 12:30:10|257.5|257.4|257.6|257.4|257.6|257.4|257.5|257.4|2718
1605616220000|2020-11-17 12:30:20||257.5||257.4||257.5||257.4|0
1605616280000|2020-11-17 12:31:20|257.5|257.3|257.4|257.3|257.5|257.3|257.4|257.3|9656
1605616300000|2020-11-17 12:31:40|257.3|257.2|257.4|257.2|257.4|257.2|257.3|257.2|3703
1605616320000|2020-11-17 12:32:00||257.3||257.3||257.3||257.3|0
1605616340000|2020-11-17 12:32:20|257.5|257.4|257.5|257.3|257.5|257.4|257.5|257.3|3247
1605616380000|2020-11-17 12:33:00|257.4||257.4||257.4||257.4||0
1605616420000|2020-11-17 12:33:40|257.3|257.2|257.2|257.1|257.3|257.2|257.2|257.1|4683
1605616450000|2020-11-17 12:34:10|257.1|257|257.2|257.1|257.2|257.1|257.1|257|3309
1605616470000|2020-11-17 12:34:30|257.1|257|257.2|257|257.2|257|257.1|257|4495
1605616480000|2020-11-17 12:34:40|257.1||257.1||257.1||257.1||0
1605616490000|2020-11-17 12:34:50||256.9||256.9||257||256.9|3640
1605616500000|2020-11-17 12:35:00||257||257||257||257|0
1605616600000|2020-11-17 12:36:40|257|256.9|257|256.9|257.1|256.9|257|256.9|3500
1605616610000|2020-11-17 12:36:50|257.1|257|257.1|257|257.1|257|257.1|257|5726
1605616620000|2020-11-17 12:37:00||256.9||257||257||256.9|4700
1605616640000|2020-11-17 12:37:20|257|256.9|257|256.9|257|256.9|257|256.9|78
1605616670000|2020-11-17 12:37:50|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|0
1605616720000|2020-11-17 12:38:40|257|256.9|257|256.9|257|256.9|257|256.9|7474
1605616730000|2020-11-17 12:38:50|256.9|256.8|257|256.9|257|256.9|256.9|256.8|1279
1605616740000|2020-11-17 12:39:00|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|3871
1605616750000|2020-11-17 12:39:10|257|256.9|257|256.8|257|256.9|257|256.8|349
1605616760000|2020-11-17 12:39:20|256.9||257||257||256.9||0
1605616770000|2020-11-17 12:39:30|256.9||256.9||256.9||256.9||0
1605616780000|2020-11-17 12:39:40|257||257||257||257||0
1605616790000|2020-11-17 12:39:50|256.9||256.9||256.9||256.9||0
1605616800000|2020-11-17 12:40:00|257||257||257||257||0
1605616830000|2020-11-17 12:40:30|256.9||257||257||256.9||0
1605616910000|2020-11-17 12:41:50|256.9|256.9|257|256.9|257|256.9|256.9|256.9|1674
1605616980000|2020-11-17 12:43:00|257.1|257|257.1|256.9|257.1|257|257.1|256.9|9868
1605616990000|2020-11-17 12:43:10||257||257||257||257|0
1605617100000|2020-11-17 12:45:00|257.2|257.1|257.2|257|257.2|257.1|257.2|257|4416
1605617120000|2020-11-17 12:45:20||257.1||257||257.1||257|434
1605617130000|2020-11-17 12:45:30||257.1||257.1||257.1||257.1|0
1605617160000|2020-11-17 12:46:00|257.3|257.2|257.3|257.1|257.3|257.2|257.3|257.1|8243
1605617170000|2020-11-17 12:46:10||257.2||257.2||257.2||257.2|0
1605617290000|2020-11-17 12:48:10|257.2|257.1|256.9|256.8|257.2|257.1|256.9|256.8|29058
1605617300000|2020-11-17 12:48:20|257|256.9|257.1|257|257.2|257.1|257|256.9|31922
1605617310000|2020-11-17 12:48:30|257.2|257.1|257.2|257|257.2|257.1|257.2|257|1025
1605617320000|2020-11-17 12:48:40|257.1||257.1||257.1||257.1||0
1605617350000|2020-11-17 12:49:10|257|256.9|257.1|256.9|257.1|256.9|257|256.9|2603
1605617380000|2020-11-17 12:49:40|257||257||257||257||0
1605617390000|2020-11-17 12:49:50|256.9|256.8|257|256.9|257|256.9|256.9|256.8|2911
1605617400000|2020-11-17 12:50:00|256.9|256.8|257|256.8|257|256.9|256.9|256.8|6094
1605617460000|2020-11-17 12:51:00|257.1|256.9|257.1|257|257.1|257|257.1|256.9|6181
1605617480000|2020-11-17 12:51:20||256.9||256.9||256.9||256.9|4637
1605617510000|2020-11-17 12:51:50|257||257||257||257||0
1605617550000|2020-11-17 12:52:30|257.1|257|257.1|257|257.1|257|257.1|256.9|2633
1605617640000|2020-11-17 12:54:00|257.2|257.1|257.2|257.1|257.2|257.1|257.1|257|6893
1605617650000|2020-11-17 12:54:10|257.1|257|257.1|257|257.1|257|257.1|257|4570
1605617730000|2020-11-17 12:55:30|257.2|257.1|257.1|257|257.2|257.1|257.1|257|10794
1605617740000|2020-11-17 12:55:40|||||||||9033
1605617770000|2020-11-17 12:56:10|257|256.9|257.1|257|257.1|257|257|256.9|3713
1605617800000|2020-11-17 12:56:40|257|256.9|257|256.9|257|256.9|257|256.9|3544
1605617810000|2020-11-17 12:56:50|257.1|257|257.1|257|257.1|257|257.1|256.9|4864
1605617850000|2020-11-17 12:57:30|257|256.9|257|256.9|257|256.9|256.9|256.8|34879
1605617860000|2020-11-17 12:57:40|||||||||82
1605617890000|2020-11-17 12:58:10|257.1|257|257|256.9|257.1|257|257|256.9|16993
1605617900000|2020-11-17 12:58:20|257.1||257||257.1||257||8240
1605617920000|2020-11-17 12:58:40|||||||||774
1605617940000|2020-11-17 12:59:00|||||||||2000
1605617960000|2020-11-17 12:59:20|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|3915
1605617970000|2020-11-17 12:59:30|256.8|256.7|256.8|256.7|256.9|256.8|256.8|256.7|17016
1605617980000|2020-11-17 12:59:40|256.9|256.8|256.9|256.7|256.9|256.8|256.9|256.7|6076
1605617990000|2020-11-17 12:59:50|256.8||256.8||256.8||256.8||0
1605618000000|2020-11-17 13:00:00|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|0
1605618010000|2020-11-17 13:00:10||256.7||256.7||256.7||256.7|0
1605618020000|2020-11-17 13:00:20|256.8|256.8|256.9|256.7|256.9|256.8|256.8|256.7|0
1605618030000|2020-11-17 13:00:30||256.8||256.8||256.8||256.7|0
1605618050000|2020-11-17 13:00:50||256.7||256.8||256.8||256.7|0
1605618070000|2020-11-17 13:01:10|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|0
1605618150000|2020-11-17 13:02:30|256.9|256.8|256.9|256.7|256.9|256.8|256.9|256.7|16672
1605618160000|2020-11-17 13:02:40|256.8|256.6|256.6|256.5|256.8|256.6|256.6|256.5|33396
1605618170000|2020-11-17 13:02:50|256.7||256.6||256.7||256.6||26727
1605618200000|2020-11-17 13:03:20|||||||||2808
1605618210000|2020-11-17 13:03:30|256.5|256.4|256.6|256.4|256.6|256.5|256.5|256.4|17007
1605618280000|2020-11-17 13:04:40|256.5||256.5||256.5||256.5||0
1605618390000|2020-11-17 13:06:30|256.6|256.5|256.6|256.4|256.6|256.5|256.6|256.4|11288
1605618400000|2020-11-17 13:06:40|||||||||1694
1605618410000|2020-11-17 13:06:50|||||||||2350
1605618420000|2020-11-17 13:07:00|||||||||469
1605618440000|2020-11-17 13:07:20|256.5|256.3|256.4|256.2|256.6|256.3|256.3|256.2|18941
1605618470000|2020-11-17 13:07:50|256.3||256.3||256.3||256.3||0
1605618480000|2020-11-17 13:08:00|256.2|256.1|256.3|256.2|256.3|256.2|256.2|256.1|3312
1605618490000|2020-11-17 13:08:10|256.4|256.3|256.4|256.2|256.4|256.3|256.4|256.2|1536
1605618530000|2020-11-17 13:08:50||256.3||256.3||256.3||256.3|0
1605618550000|2020-11-17 13:09:10|256.3|256.2|256.3|256.2|256.4|256.2|256.3|256.1|3
1605618560000|2020-11-17 13:09:20|256.4|256.3|256.4|256.2|256.4|256.3|256.4|256.2|8207
1605618590000|2020-11-17 13:09:50|256.3|256.1|256.2|256.1|256.3|256.1|256.2|256.1|2500
1605618600000|2020-11-17 13:10:00|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.2|5333
1605618680000|2020-11-17 13:11:20|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.3|11716
1605618710000|2020-11-17 13:11:50|256.5|256.4|256.5|256.4|256.6|256.4|256.5|256.4|5416
1605618780000|2020-11-17 13:13:00|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.5|3366
1605618790000|2020-11-17 13:13:10|||||||||390
1605618800000|2020-11-17 13:13:20|||||||||2226
1605618830000|2020-11-17 13:13:50|256.5|256.4|256.5|256.4|256.6|256.5|256.5|256.4|15689
1605618840000|2020-11-17 13:14:00|256.4|256.3|256.3|256.1|256.4|256.3|256.3|256.1|7604
1605618870000|2020-11-17 13:14:30|256.2|256.2|256.3|256.1|256.3|256.2|256.2|256.1|1859
1605618900000|2020-11-17 13:15:00|||||||||1000
1605618910000|2020-11-17 13:15:10|||||||||480
1605618920000|2020-11-17 13:15:20|256.2|256.2|256.3|256.2|256.3|256.2|256.2|256.2|10361
1605618940000|2020-11-17 13:15:40|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.3|11590
1605618990000|2020-11-17 13:16:30|256.5|256.4|256.5|256.3|256.5|256.4|256.5|256.3|6121
1605619040000|2020-11-17 13:17:20||256.4||256.3||256.4||256.3|800
1605619070000|2020-11-17 13:17:50|256.4|256.2|256.3|256.1|256.4|256.2|256.3|256.1|10446
1605619150000|2020-11-17 13:19:10|256.4|256.2|256.5|256.4|256.5|256.4|256.4|256.2|21872
1605619170000|2020-11-17 13:19:30|||||||||3200
1605619220000|2020-11-17 13:20:20|256.6|256.5|256.5|256.4|256.6|256.5|256.5|256.4|18681
1605619230000|2020-11-17 13:20:30|||||||||1241
1605619240000|2020-11-17 13:20:40|256.4|256.3|256.5|256.3|256.5|256.3|256.4|256.3|2110
1605619250000|2020-11-17 13:20:50|||||||||15
1605619270000|2020-11-17 13:21:10|256.6|256.4|256.5|256.4|256.6|256.4|256.5|256.4|10574
1605619290000|2020-11-17 13:21:30|256.4|256.3|256.4|256.3|256.5|256.4|256.4|256.3|35554
1605619350000|2020-11-17 13:22:30|256.3|256.2|256.2|256.1|256.3|256.2|256.2|256.1|9192
1605619370000|2020-11-17 13:22:50|||||||||1050
1605619470000|2020-11-17 13:24:30|256.3|256.2|256.2|256.1|256.3|256.2|256.2|256.1|9225
1605619500000|2020-11-17 13:25:00|||||||||988
1605619520000|2020-11-17 13:25:20|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.2|12987
1605619570000|2020-11-17 13:26:10|256.2|256.1|256.2|256.1|256.3|256.2|256.2|256.1|39309
1605619580000|2020-11-17 13:26:20|256.3|256.2|256.3|256.1|256.3|256.2|256.2|256.1|13135
1605619590000|2020-11-17 13:26:30|||||||||1677
1605619620000|2020-11-17 13:27:00||256.2||256.2||256.2||256.2|1250
1605619630000|2020-11-17 13:27:10|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.3|7686
1605619670000|2020-11-17 13:27:50|||||||||215
1605619680000|2020-11-17 13:28:00|256.3|256.2|256.4|256.3|256.4|256.3|256.3|256.2|1197
1605619690000|2020-11-17 13:28:10||256.2||256.2||256.2||256.2|2205
1605619700000|2020-11-17 13:28:20||256.3||256.2||256.3||256.2|0
1605619710000|2020-11-17 13:28:30|256.3|256.3|256.4|256.2|256.4|256.3|256.3|256.2|2504
1605619750000|2020-11-17 13:29:10|||||||||3912
1605619760000|2020-11-17 13:29:20|256.5|256.3|256.4|256.3|256.6|256.5|256.4|256.3|92026
1605619770000|2020-11-17 13:29:30|256.5||256.5||256.5||256.5||0
1605619790000|2020-11-17 13:29:50|256.6|256.4|256.6|256.5|256.6|256.5|256.6|256.4|11148
1605619800000|2020-11-17 13:30:00|||||||||4759
1605619820000|2020-11-17 13:30:20|256.7|256.6|256.7|256.5|256.7|256.6|256.6|256.5|3479
1605619840000|2020-11-17 13:30:40|256.8|256.6|256.8|256.7|256.8|256.7|256.7|256.6|5820
1605619850000|2020-11-17 13:30:50|256.7|256.6|256.7|256.5|256.8|256.6|256.7|256.5|9302
1605619870000|2020-11-17 13:31:10|256.6|256.4|256.5|256.4|256.6|256.4|256.5|256.4|33564
1605619890000|2020-11-17 13:31:30|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.3|19148
1605619900000|2020-11-17 13:31:40|||||||||1912
1605619910000|2020-11-17 13:31:50|256.3|256.2|256.3|256.1|256.3|256.2|256.3|256.1|1694
1605619920000|2020-11-17 13:32:00|256.2|256|256.2|256.1|256.2|256.1|256.1|256|3312
1605619930000|2020-11-17 13:32:10||256||256||256||256|0
1605619940000|2020-11-17 13:32:20|256.1||256.2||256.2||256.1||3093
1605619950000|2020-11-17 13:32:30||256.1||256||256.1||256|0
1605620000000|2020-11-17 13:33:20|256.1|255.9|256|255.9|256.2|255.9|256|255.9|3615
1605620020000|2020-11-17 13:33:40|||||||||507
1605620040000|2020-11-17 13:34:00|256.1|256|256.1|256|256.1|256|256.1|256|4124
1605620050000|2020-11-17 13:34:10|256.2|255.9|256.3|256.1|256.3|256.1|256.2|255.9|8041
1605620060000|2020-11-17 13:34:20|256.4|256.2|256.4|256.2|256.4|256.2|256.4|256.2|0
1605620070000|2020-11-17 13:34:30|256.3|256.1|256.4|256.2|256.4|256.2|256.3|256.1|0
1605620080000|2020-11-17 13:34:40|256.3|256.1|256.3|256.1|256.4|256.1|256.2|256.1|13260
1605620090000|2020-11-17 13:34:50||256.2||256.2||256.2||256.2|354
1605620100000|2020-11-17 13:35:00||256.1||256.1||256.1||256.1|0
1605620110000|2020-11-17 13:35:10|256.2|256.2|256.3|256.1|256.3|256.2|256.2|256.1|4117
1605620130000|2020-11-17 13:35:30||256.2||256.2||256.2||256.1|0
1605620140000|2020-11-17 13:35:40|256.2|256.1|256.3|256.1|256.3|256.1|256.2|256.1|0
1605620160000|2020-11-17 13:36:00|256.2|256.2|256.3|256.1|256.3|256.2|256.2|256.1|601
1605620170000|2020-11-17 13:36:10|256.2|256.2|256.3|256.2|256.3|256.2|256.2|256.1|2699
1605620200000|2020-11-17 13:36:40|||||||||4115
1605620220000|2020-11-17 13:37:00|||||||||277
1605620250000|2020-11-17 13:37:30|256.4|256.1|256.2|256.1|256.4|256.1|256.2|256.1|32252
1605620260000|2020-11-17 13:37:40|256.1|256|256.1|256|256.1|256|256.1|255.9|13687
1605620270000|2020-11-17 13:37:50|256|255.9|256.1|256|256.1|256|256|255.9|7190
1605620280000|2020-11-17 13:38:00|||||||||4956
1605620340000|2020-11-17 13:39:00|256.2|256.1|256.1|256|256.2|256.1|256.1|256|8876
1605620370000|2020-11-17 13:39:30|||||||||2000
1605620380000|2020-11-17 13:39:40|||||||||15143
1605620400000|2020-11-17 13:40:00|||||||||2016
1605620410000|2020-11-17 13:40:10|256.2|256.1|256.2|256|256.2|256.1|256.2|256|5633
1605620420000|2020-11-17 13:40:20||256.1||256.1||256.1||256.1|0
1605620450000|2020-11-17 13:40:50|||||||||1000
1605620460000|2020-11-17 13:41:00|256.3|256.2|256.4|256.3|256.4|256.3|256.3|256.2|29588
1605620470000|2020-11-17 13:41:10|256.5||256.4||256.5||256.4||4457
1605620480000|2020-11-17 13:41:20|256.5||256.5||256.5||256.5||0
1605620490000|2020-11-17 13:41:30||256.4||256.4||256.4||256.4|0
1605620500000|2020-11-17 13:41:40|256.4|256.3|256.4|256.3|256.5|256.4|256.4|256.3|4341
1605620510000|2020-11-17 13:41:50|256.5|256.4|256.5|256.4|256.5|256.4|256.5|256.4|2676
1605620530000|2020-11-17 13:42:10|256.4|256.3|256.5|256.4|256.5|256.4|256.4|256.3|14378
1605620560000|2020-11-17 13:42:40|256.4|256.3|256.3|256.2|256.4|256.3|256.3|256.2|9762
1605620570000|2020-11-17 13:42:50|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|0
1605620620000|2020-11-17 13:43:40|||||||||1410
1605620660000|2020-11-17 13:44:20|256.3|256.2|256.2|256.1|256.3|256.2|256.2|256.1|2299
1605620680000|2020-11-17 13:44:40|256.3|256.2|256.3|256.1|256.3|256.2|256.3|256.1|5694
1605620690000|2020-11-17 13:44:50|256.2||256.2||256.2||256.2||0
1605620710000|2020-11-17 13:45:10|256.3|256.2|256.3|256.2|256.3|256.2|256.2|256.1|2544
1605620770000|2020-11-17 13:46:10|256.4|256.3|256.5|256.3|256.5|256.3|256.4|256.3|14697
1605620780000|2020-11-17 13:46:20|256.4|256.4|256.4|256.3|256.4|256.4|256.4|256.3|1169
1605620790000|2020-11-17 13:46:30|256.5||256.5||256.5||256.5||0
1605620810000|2020-11-17 13:46:50|256.4||256.4||256.4||256.4||0
1605620830000|2020-11-17 13:47:10|256.3|256.2|256.4|256.3|256.4|256.3|256.3|256.2|15344
1605620890000|2020-11-17 13:48:10|256.5|256.4|256.5|256.4|256.5|256.4|256.5|256.4|8062
1605620950000|2020-11-17 13:49:10|256.6||256.5||256.6||256.5||15810
1605620960000|2020-11-17 13:49:20|256.6||256.5||256.6||256.5||3000
1605621000000|2020-11-17 13:50:00|256.6||256.5||256.6||256.5||3000
1605621020000|2020-11-17 13:50:20|||||||||1183
1605621070000|2020-11-17 13:51:10|||||||||2474
1605621080000|2020-11-17 13:51:20|||||||||1493
1605621110000|2020-11-17 13:51:50|||||||||197
1605621120000|2020-11-17 13:52:00|||||||||309
1605621130000|2020-11-17 13:52:10|256.4|256.3|256.3|256.2|256.4|256.3|256.3|256.2|26383
1605621160000|2020-11-17 13:52:40|256.4|256.3|256.4|256.3|256.4|256.3|256.3|256.2|4711
1605621170000|2020-11-17 13:52:50|||||||||92
1605621190000|2020-11-17 13:53:10|||||||||1259
1605621200000|2020-11-17 13:53:20|256.3|256.2|256.3|256.2|256.4|256.3|256.3|256.2|13510
1605621210000|2020-11-17 13:53:30|256.4|256.3|256.4|256.3|256.4|256.3|256.4|256.3|394
1605621240000|2020-11-17 13:54:00|256.5|256.4|256.4|256.3|256.6|256.4|256.4|256.3|13796
1605621260000|2020-11-17 13:54:20|256.5||256.5||256.5||256.5||0
1605621300000|2020-11-17 13:55:00||256.4||256.4||256.4||256.4|1389
1605621310000|2020-11-17 13:55:10|256.6|256.5|256.6|256.5|256.6|256.5|256.5|256.5|27413
1605621360000|2020-11-17 13:56:00|256.5|256.4|256.5|256.4|256.5|256.4|256.5|256.4|2535
1605621370000|2020-11-17 13:56:10|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.5|0
1605621420000|2020-11-17 13:57:00|256.7|256.6|256.6|256.5|256.7|256.6|256.6|256.5|11969
1605621470000|2020-11-17 13:57:50|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|19063
1605621510000|2020-11-17 13:58:30|256.8|256.7|256.9|256.8|256.9|256.8|256.8|256.7|34009
1605621530000|2020-11-17 13:58:50|256.8|256.7|256.9|256.8|256.9|256.8|256.8|256.7|16184
1605621540000|2020-11-17 13:59:00||256.7||256.7||256.7||256.7|1624
1605621570000|2020-11-17 13:59:30|257|256.8|257|256.9|257|256.9|257|256.8|7749
1605621610000|2020-11-17 14:00:10|257.1|257|257.1|256.9|257.1|257|257.1|256.9|14703
1605621670000|2020-11-17 14:01:10|257|257|257.1|257|257.1|257|257|256.9|5856
1605621680000|2020-11-17 14:01:20|257.2||257.2||257.2||257.2||0
1605621690000|2020-11-17 14:01:30|257.1|257.1|257.2|257|257.2|257.1|257.1|257|5005
1605621700000|2020-11-17 14:01:40|257.1||257.1||257.2||257.1||1425
1605621710000|2020-11-17 14:01:50|257|256.9|256.9|256.7|257|256.9|256.8|256.7|27968
1605621720000|2020-11-17 14:02:00|256.8||256.9||256.9||256.8||201
1605621750000|2020-11-17 14:02:30|256.8||256.8||256.9||256.8||0
1605621760000|2020-11-17 14:02:40|256.9||256.9||256.9||256.9||0
1605621770000|2020-11-17 14:02:50||256.8||256.8||256.8||256.8|1107
1605621780000|2020-11-17 14:03:00|257|256.9|257|256.9|257|256.9|256.9|256.8|7206
1605621810000|2020-11-17 14:03:30|257.1||257.1||257.1||257.1||0
1605621820000|2020-11-17 14:03:40|||||||||2815
1605621840000|2020-11-17 14:04:00||257||257||257||257|2753
1605621870000|2020-11-17 14:04:30|257|256.9|257.1|257|257.1|257|257|256.9|33767
1605621890000|2020-11-17 14:04:50|257|256.9|257.1|256.9|257.1|256.9|257|256.9|2605
1605621900000|2020-11-17 14:05:00||257||257||257||257|0
1605621910000|2020-11-17 14:05:10|||||||||4367
1605621920000|2020-11-17 14:05:20|257|256.9|257|256.9|257|256.9|257|256.9|171
1605621930000|2020-11-17 14:05:30|257.1|257|257.1|257|257.1|257|257.1|257|2329
1605621940000|2020-11-17 14:05:40|257|256.9|257|256.9|257|256.9|257|256.9|1798
1605621960000|2020-11-17 14:06:00|256.9|256.8|256.9|256.8|257|256.8|256.9|256.8|0
1605621980000|2020-11-17 14:06:20|||||||||945
1605622040000|2020-11-17 14:07:20|257|256.9|257|256.9|257|256.9|257|256.9|7098
1605622050000|2020-11-17 14:07:30|||||||||1409
1605622060000|2020-11-17 14:07:40|||||||||5999
1605622070000|2020-11-17 14:07:50|257.1|257|257.2|257|257.2|257|257.1|257|2
1605622080000|2020-11-17 14:08:00|257.1||257.1||257.1||257.1||0
1605622100000|2020-11-17 14:08:20|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|0
1605622110000|2020-11-17 14:08:30|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|1395
1605622120000|2020-11-17 14:08:40|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|5300
1605622130000|2020-11-17 14:08:50|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|0
1605622160000|2020-11-17 14:09:20|257.2|257.1|257.2|257|257.2|257.1|257.2|257|13481
1605622210000|2020-11-17 14:10:10|257.3|257.1|257.4|257.2|257.4|257.2|257.3|257.1|11736
1605622230000|2020-11-17 14:10:30|257.3||257.4||257.4||257.3||0
1605622240000|2020-11-17 14:10:40|257.3||257.3||257.3||257.3||0
1605622270000|2020-11-17 14:11:10|||||||||1264
1605622330000|2020-11-17 14:12:10|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|18827
1605622350000|2020-11-17 14:12:30|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.3|3
1605622360000|2020-11-17 14:12:40|257.4|257.3|257.4|257.3|257.5|257.4|257.4|257.3|12560
1605622370000|2020-11-17 14:12:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|0
1605622390000|2020-11-17 14:13:10|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|5356
1605622420000|2020-11-17 14:13:40|||||||||4575
1605622430000|2020-11-17 14:13:50|257.6|257.5|257.7|257.5|257.7|257.5|257.6|257.5|8713
1605622450000|2020-11-17 14:14:10|257.8|257.6|257.8|257.6|257.8|257.6|257.7|257.6|25002
1605622460000|2020-11-17 14:14:20|257.7|257.7|257.8|257.7|257.8|257.7|257.7|257.6|3232
1605622470000|2020-11-17 14:14:30|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|818
1605622500000|2020-11-17 14:15:00|257.9||257.9||257.9||257.9||6323
1605622510000|2020-11-17 14:15:10|257.8||257.8||257.8||257.8||5459
1605622540000|2020-11-17 14:15:40|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|2820
1605622560000|2020-11-17 14:16:00||257.6||257.7||257.7||257.6|3576
1605622570000|2020-11-17 14:16:10|257.7|257.6|257.7|257.6|257.8|257.7|257.7|257.6|9352
1605622600000|2020-11-17 14:16:40|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|6438
1605622610000|2020-11-17 14:16:50|257.5|257.4|257.5|257.4|257.6|257.5|257.5|257.4|2744
1605622640000|2020-11-17 14:17:20|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.4|1942
1605622670000|2020-11-17 14:17:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|2416
1605622680000|2020-11-17 14:18:00|257.6|257.5|257.6|257.4|257.6|257.5|257.6|257.4|3219
1605622690000|2020-11-17 14:18:10||257.5||257.5||257.5||257.5|0
1605622710000|2020-11-17 14:18:30|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|8242
1605622750000|2020-11-17 14:19:10|||||||||8253
1605622770000|2020-11-17 14:19:30|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|15023
1605622800000|2020-11-17 14:20:00|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|8663
1605622810000|2020-11-17 14:20:10|257.7|257.6|257.7|257.5|257.7|257.6|257.6|257.5|4402
1605622830000|2020-11-17 14:20:30|257.8|257.6|257.8|257.7|257.9|257.8|257.8|257.6|21768
1605622840000|2020-11-17 14:20:40|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|4441
1605622860000|2020-11-17 14:21:00|257.9|257.8|257.9|257.8|258|257.8|257.9|257.8|17972
1605622880000|2020-11-17 14:21:20|258|257.9|258|257.9|258|257.9|258|257.9|2766
1605622910000|2020-11-17 14:21:50|||||||||500
1605622920000|2020-11-17 14:22:00|258.1||258||258.1||258||2548
1605622950000|2020-11-17 14:22:30|||||||||466
1605622960000|2020-11-17 14:22:40|258.1|258|257.9|257.8|258.1|258|257.9|257.8|14656
1605622970000|2020-11-17 14:22:50||257.7||257.8||257.8||257.7|0
1605622980000|2020-11-17 14:23:00|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|7233
1605622990000|2020-11-17 14:23:10|258||257.9||258||257.9||3484
1605623010000|2020-11-17 14:23:30|258|257.9|258|257.9|258|257.9|258|257.8|161
1605623020000|2020-11-17 14:23:40|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|1722
1605623030000|2020-11-17 14:23:50|257.8|257.7|257.9|257.7|257.9|257.8|257.8|257.7|7543
1605623040000|2020-11-17 14:24:00|257.8||257.9||257.9||257.8||0
1605623050000|2020-11-17 14:24:10|257.8||257.8||257.9||257.8||500
1605623070000|2020-11-17 14:24:30|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|8875
1605623090000|2020-11-17 14:24:50||257.6||257.7||257.7||257.6|2
1605623100000|2020-11-17 14:25:00|257.7|257.6|257.8|257.6|257.8|257.6|257.7|257.6|8830
1605623120000|2020-11-17 14:25:20|257.7||257.7||257.8||257.7||500
1605623130000|2020-11-17 14:25:30|||||||||1400
1605623160000|2020-11-17 14:26:00|||||||||11632
1605623180000|2020-11-17 14:26:20|||||||||765
1605623190000|2020-11-17 14:26:30|257.8|257.7|257.8|257.6|257.8|257.7|257.8|257.6|3381
1605623200000|2020-11-17 14:26:40|257.7|257.5|257.6|257.5|257.7|257.5|257.6|257.5|35927
1605623210000|2020-11-17 14:26:50|||||||||101
1605623220000|2020-11-17 14:27:00||257.4||257.4||257.4||257.4|0
1605623230000|2020-11-17 14:27:10||257.5||257.5||257.5||257.5|0
1605623240000|2020-11-17 14:27:20|||||||||8751
1605623250000|2020-11-17 14:27:30|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|2206
1605623260000|2020-11-17 14:27:40|257.4|257.3|257.5|257.3|257.5|257.3|257.4|257.3|966
1605623280000|2020-11-17 14:28:00|||||||||500
1605623290000|2020-11-17 14:28:10|||||||||100
1605623300000|2020-11-17 14:28:20|257.6|257.4|257.7|257.6|257.7|257.6|257.6|257.4|31832
1605623320000|2020-11-17 14:28:40|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|5370
1605623330000|2020-11-17 14:28:50|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|852
1605623340000|2020-11-17 14:29:00|257.7|257.6|257.7|257.6|257.8|257.7|257.7|257.6|10042
1605623350000|2020-11-17 14:29:10|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|0
1605623360000|2020-11-17 14:29:20|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|6985
1605623400000|2020-11-17 14:30:00|257.7|257.6|257.8|257.7|257.9|257.7|257.6|257.5|19354
1605623420000|2020-11-17 14:30:20|257.7|257.6|257.8|257.6|257.8|257.6|257.6|257.5|9328
1605623430000|2020-11-17 14:30:30||257.7||257.6||257.7||257.6|0
1605623440000|2020-11-17 14:30:40|257.7|257.7|257.8|257.7|257.8|257.7|257.7|257.7|1960
1605623450000|2020-11-17 14:30:50|257.9|257.8|257.9|257.7|257.9|257.8|257.9|257.7|1447
1605623460000|2020-11-17 14:31:00||257.8||257.8||257.8||257.8|0
1605623470000|2020-11-17 14:31:10|258|257.9|258|257.9|258|257.9|258|257.8|17894
1605623490000|2020-11-17 14:31:30|257.9|257.8|257.8|257.7|258|257.9|257.8|257.7|13108
1605623500000|2020-11-17 14:31:40|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|2010
1605623510000|2020-11-17 14:31:50|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|1644
1605623530000|2020-11-17 14:32:10|257.7|257.6|257.7|257.6|257.7|257.6|257.6|257.5|2
1605623550000|2020-11-17 14:32:30|||||||||792
1605623580000|2020-11-17 14:33:00|257.6|257.5|257.6|257.5|257.7|257.5|257.6|257.5|3474
1605623610000|2020-11-17 14:33:30|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|7147
1605623620000|2020-11-17 14:33:40|||||||||500
1605623630000|2020-11-17 14:33:50|||||||||466
1605623640000|2020-11-17 14:34:00|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|3
1605623660000|2020-11-17 14:34:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|7308
1605623680000|2020-11-17 14:34:40|257.4|257.3|257.5|257.3|257.5|257.3|257.4|257.3|0
1605623720000|2020-11-17 14:35:20|257.6|257.4|257.7|257.5|257.7|257.5|257.6|257.4|11007
1605623730000|2020-11-17 14:35:30|257.6|257.4|257.6|257.5|257.6|257.5|257.5|257.4|8466
1605623740000|2020-11-17 14:35:40|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|250
1605623790000|2020-11-17 14:36:30|||||||||138
1605623810000|2020-11-17 14:36:50|257.7||257.7||257.7||257.7||1054
1605623820000|2020-11-17 14:37:00|257.6||257.7||257.7||257.6||0
1605623830000|2020-11-17 14:37:10|257.6|257.6|257.7|257.5|257.7|257.6|257.6|257.5|10164
1605623840000|2020-11-17 14:37:20|257.6||257.7||257.7||257.6||0
1605623850000|2020-11-17 14:37:30|257.6||257.6||257.6||257.6||0
1605623890000|2020-11-17 14:38:10|257.7|257.6|257.7|257.5|257.7|257.6|257.7|257.5|2894
1605623900000|2020-11-17 14:38:20|257.6||257.6||257.6||257.6||0
1605623910000|2020-11-17 14:38:30|257.7|257.6|257.7|257.6|257.7|257.6|257.6|257.5|8366
1605623930000|2020-11-17 14:38:50|||||||||1250
1605623970000|2020-11-17 14:39:30|257.6|257.5|257.7|257.5|257.7|257.5|257.6|257.5|14021
1605623980000|2020-11-17 14:39:40||257.6||257.6||257.6||257.6|0
1605623990000|2020-11-17 14:39:50|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|16205
1605624000000|2020-11-17 14:40:00||257.6||257.7||257.7||257.6|0
1605624040000|2020-11-17 14:40:40|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|18334
1605624050000|2020-11-17 14:40:50|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|11980
1605624070000|2020-11-17 14:41:10|257.6|257.5|257.6|257.5|257.7|257.5|257.6|257.5|4140
1605624130000|2020-11-17 14:42:10|257.7|257.6|257.7|257.5|257.7|257.6|257.7|257.5|20080
1605624140000|2020-11-17 14:42:20||257.6||257.6||257.6||257.6|2500
1605624150000|2020-11-17 14:42:30|257.6|257.5|257.6|257.5|257.6|257.5|257.5|257.4|22938
1605624170000|2020-11-17 14:42:50|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|8768
1605624190000|2020-11-17 14:43:10|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|14227
1605624210000|2020-11-17 14:43:30|257.8|257.7|257.8|257.7|257.9|257.7|257.8|257.7|12795
1605624220000|2020-11-17 14:43:40||257.6||257.7||257.7||257.6|0
1605624230000|2020-11-17 14:43:50|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|1051
1605624260000|2020-11-17 14:44:20|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|8637
1605624270000|2020-11-17 14:44:30|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|3302
1605624280000|2020-11-17 14:44:40|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|0
1605624320000|2020-11-17 14:45:20|||||||||1310
1605624340000|2020-11-17 14:45:40|||||||||275
1605624350000|2020-11-17 14:45:50|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|4068
1605624380000|2020-11-17 14:46:20|||||||||1511
1605624420000|2020-11-17 14:47:00|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|36558
1605624430000|2020-11-17 14:47:10|||||||||372
1605624440000|2020-11-17 14:47:20|||||||||6331
1605624480000|2020-11-17 14:48:00|||||||||861
1605624500000|2020-11-17 14:48:20|258|257.9|258.1|258|258.1|258|258|257.9|29118
1605624510000|2020-11-17 14:48:30|258|257.9|258|257.9|258.1|257.9|258|257.9|8824
1605624530000|2020-11-17 14:48:50|258.1||258.1||258.1||258||350
1605624540000|2020-11-17 14:49:00||258||258||258||257.9|5000
1605624550000|2020-11-17 14:49:10|258.2||258.1||258.2||258.1||48285
1605624560000|2020-11-17 14:49:20|258|257.9|257.9|257.8|258|257.9|257.9|257.8|21371
1605624570000|2020-11-17 14:49:30|258|257.9|258.1|257.9|258.1|257.9|258|257.9|6264
1605624580000|2020-11-17 14:49:40|258||258||258.1||258||4176
1605624590000|2020-11-17 14:49:50|258.1||258.1||258.1||258.1||0
1605624600000|2020-11-17 14:50:00|258||258.1||258.1||258||3797
1605624620000|2020-11-17 14:50:20|258||258.1||258.1||258||0
1605624630000|2020-11-17 14:50:30|258|258|258|257.9|258|258|258|257.9|1050
1605624690000|2020-11-17 14:51:30|||||||||1451
1605624700000|2020-11-17 14:51:40|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|10830
1605624710000|2020-11-17 14:51:50|||||||||100
1605624720000|2020-11-17 14:52:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|2350
1605624740000|2020-11-17 14:52:20||257.6||257.7||257.7||257.6|4121
1605624750000|2020-11-17 14:52:30|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|0
1605624780000|2020-11-17 14:53:00|257.6|257.5|257.7|257.5|257.7|257.5|257.6|257.5|12686
1605624790000|2020-11-17 14:53:10|257.6||257.6||257.6||257.6||0
1605624810000|2020-11-17 14:53:30|||||||||303
1605624820000|2020-11-17 14:53:40|||||||||4426
1605624830000|2020-11-17 14:53:50|257.7|257.6|257.7|257.6|257.8|257.7|257.7|257.6|31425
1605624860000|2020-11-17 14:54:20|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|3924
1605624890000|2020-11-17 14:54:50|||||||||6560
1605624920000|2020-11-17 14:55:20|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|13693
1605624930000|2020-11-17 14:55:30|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.7|6049
1605624950000|2020-11-17 14:55:50|257.8|257.7|257.9|257.7|257.9|257.8|257.8|257.7|6207
1605624960000|2020-11-17 14:56:00|257.8|257.8|257.9|257.7|257.9|257.8|257.8|257.7|1621
1605624970000|2020-11-17 14:56:10||257.8||257.8||257.8||257.8|0
1605624980000|2020-11-17 14:56:20|257.8|257.7|257.8|257.7|257.9|257.8|257.8|257.7|13534
1605624990000|2020-11-17 14:56:30|||||||||57
1605625020000|2020-11-17 14:57:00|257.9|257.8|257.9|257.8|257.9|257.8|257.8|257.7|26626
1605625030000|2020-11-17 14:57:10|258|257.9|258|257.9|258|257.9|258|257.9|2423
1605625060000|2020-11-17 14:57:40|258.1||258||258.1||258||10361
1605625090000|2020-11-17 14:58:10|||||||||30000
1605625120000|2020-11-17 14:58:40|257.9|257.8|257.9|257.8|258|257.9|257.9|257.8|21359
1605625140000|2020-11-17 14:59:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|4972
1605625200000|2020-11-17 15:00:00|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|10161
1605625220000|2020-11-17 15:00:20|257.8|257.7|257.9|257.7|257.9|257.8|257.8|257.6|27692
1605625230000|2020-11-17 15:00:30|258|257.8|257.9|257.8|258|257.9|257.9|257.8|1954
1605625250000|2020-11-17 15:00:50|258||258||258||258||4449
1605625260000|2020-11-17 15:01:00||257.9||257.9||257.9||257.9|0
1605625270000|2020-11-17 15:01:10|||||||||2165
1605625280000|2020-11-17 15:01:20|257.9|257.8|258|257.8|258|257.9|257.9|257.8|13357
1605625290000|2020-11-17 15:01:30||257.9||257.8||257.9||257.8|656
1605625300000|2020-11-17 15:01:40|257.9|257.7|257.8|257.7|257.9|257.7|257.8|257.7|137
1605625320000|2020-11-17 15:02:00||257.6||257.7||257.7||257.6|0
1605625330000|2020-11-17 15:02:10|257.7|257.6|257.7|257.6|257.8|257.6|257.7|257.6|4479
1605625350000|2020-11-17 15:02:30|257.8|257.7|257.8|257.6|257.8|257.7|257.7|257.6|1048
1605625360000|2020-11-17 15:02:40|257.7||257.7||257.8||257.7||0
1605625390000|2020-11-17 15:03:10|||||||||1058
1605625400000|2020-11-17 15:03:20|257.6|257.5|257.7|257.6|257.7|257.6|257.6|257.5|36593
1605625430000|2020-11-17 15:03:50|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|22874
1605625440000|2020-11-17 15:04:00|257.6|257.5|257.7|257.5|257.7|257.6|257.6|257.5|14649
1605625450000|2020-11-17 15:04:10|257.6|257.6|257.6|257.5|257.6|257.6|257.6|257.5|382
1605625460000|2020-11-17 15:04:20|257.5|257.4|257.5|257.4|257.6|257.4|257.5|257.4|10893
1605625490000|2020-11-17 15:04:50|257.4|257.3|257.4|257.3|257.5|257.3|257.4|257.3|3646
1605625500000|2020-11-17 15:05:00|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|18022
1605625510000|2020-11-17 15:05:10|257.5||257.5||257.5||257.5||2414
1605625560000|2020-11-17 15:06:00||257.4||257.4||257.4||257.4|1864
1605625590000|2020-11-17 15:06:30|257.6|257.5|257.5|257.4|257.6|257.5|257.5|257.4|1621
1605625620000|2020-11-17 15:07:00|257.6||257.5||257.6||257.5||8092
1605625630000|2020-11-17 15:07:10|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|21383
1605625650000|2020-11-17 15:07:30|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|1318
1605625660000|2020-11-17 15:07:40|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|387
1605625670000|2020-11-17 15:07:50|||||||||2920
1605625680000|2020-11-17 15:08:00|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|15486
1605625710000|2020-11-17 15:08:30|257.5|257.4|257.5|257.4|257.6|257.5|257.5|257.4|24743
1605625720000|2020-11-17 15:08:40|||||||||47
1605625730000|2020-11-17 15:08:50|||||||||25111
1605625780000|2020-11-17 15:09:40|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|4
1605625790000|2020-11-17 15:09:50|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|8445
1605625810000|2020-11-17 15:10:10|||||||||431
1605625820000|2020-11-17 15:10:20|257.8|257.7|257.8|257.6|257.9|257.7|257.7|257.6|19880
1605625830000|2020-11-17 15:10:30||257.7||257.7||257.7||257.7|0
1605625840000|2020-11-17 15:10:40|||||||||1183
1605625850000|2020-11-17 15:10:50|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|3530
1605625860000|2020-11-17 15:11:00|257.9|257.8|257.9|257.7|257.9|257.8|257.9|257.7|0
1605625870000|2020-11-17 15:11:10|258|257.8|257.9|257.8|258|257.9|257.9|257.8|7761
1605625880000|2020-11-17 15:11:20|258|257.9|258|257.8|258|257.9|258|257.8|4701
1605625890000|2020-11-17 15:11:30|257.9|257.7|257.8|257.7|257.9|257.7|257.8|257.6|38134
1605625900000|2020-11-17 15:11:40|||||||||1031
1605625910000|2020-11-17 15:11:50|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|0
1605625920000|2020-11-17 15:12:00|||||||||4508
1605625940000|2020-11-17 15:12:20|257.6|257.5|257.7|257.5|257.7|257.6|257.6|257.5|4807
1605625960000|2020-11-17 15:12:40||257.6||257.6||257.6||257.6|0
1605626000000|2020-11-17 15:13:20|||||||||1843
1605626010000|2020-11-17 15:13:30|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|10312
1605626040000|2020-11-17 15:14:00|||||||||1376
1605626070000|2020-11-17 15:14:30|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|24907
1605626100000|2020-11-17 15:15:00|257.8|257.7|257.8|257.7|257.9|257.7|257.8|257.7|17579
1605626140000|2020-11-17 15:15:40|257.7|257.6|257.7|257.6|257.8|257.7|257.7|257.6|17316
1605626150000|2020-11-17 15:15:50|257.6|257.5|257.6|257.5|257.7|257.5|257.6|257.5|4056
1605626170000|2020-11-17 15:16:10|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|555
1605626210000|2020-11-17 15:16:50|257.4|257.3|257.4|257.3|257.5|257.3|257.4|257.3|24010
1605626220000|2020-11-17 15:17:00|257.5||257.4||257.5||257.4||0
1605626230000|2020-11-17 15:17:10|257.5||257.5||257.5||257.5||0
1605626240000|2020-11-17 15:17:20|257.4|257.4|257.5|257.4|257.5|257.4|257.4|257.3|13822
1605626250000|2020-11-17 15:17:30||257.3||257.4||257.4||257.3|809
1605626280000|2020-11-17 15:18:00|257.6||257.5||257.6||257.5||4453
1605626290000|2020-11-17 15:18:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|2502
1605626350000|2020-11-17 15:19:10|257.7|257.6|257.7|257.6|257.8|257.6|257.7|257.6|24074
1605626360000|2020-11-17 15:19:20|258|257.9|258|257.9|258.1|258|257.9|257.7|218416
1605626370000|2020-11-17 15:19:30|||||||||2
1605626380000|2020-11-17 15:19:40|258.1|258|258.1|258|258.1|258|258.1|257.9|16152
1605626390000|2020-11-17 15:19:50|||||||||17425
1605626400000|2020-11-17 15:20:00|||||||||9730
1605626420000|2020-11-17 15:20:20|258.2|258.1|258.2|258.1|258.2|258.1|258.1|258.1|31842
1605626430000|2020-11-17 15:20:30|258.1|258|258.2|258|258.2|258.1|258.1|258|11911
1605626440000|2020-11-17 15:20:40|258.1||258.1||258.1||258.1||0
1605626460000|2020-11-17 15:21:00|258.2|258.1|258.3|258.2|258.3|258.2|258.2|258.1|27842
1605626470000|2020-11-17 15:21:10|258.2|258.1|258.3|258.1|258.3|258.1|258.2|258.1|1627
1605626480000|2020-11-17 15:21:20|258.2|258.2|258.3|258.2|258.3|258.2|258.2|258.1|5025
1605626500000|2020-11-17 15:21:40|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|8080
1605626510000|2020-11-17 15:21:50|258.5||258.5||258.5||258.4||3748
1605626520000|2020-11-17 15:22:00||258.4||258.4||258.4||258.4|0
1605626530000|2020-11-17 15:22:10|258.6|258.5|258.5|258.4|258.6|258.5|258.5|258.4|6291
1605626540000|2020-11-17 15:22:20|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|31299
1605626550000|2020-11-17 15:22:30||258.1||258.1||258.2||258.1|0
1605626560000|2020-11-17 15:22:40||258.2||258.1||258.2||258.1|0
1605626570000|2020-11-17 15:22:50||258.2||258.2||258.2||258.2|0
1605626580000|2020-11-17 15:23:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|0
1605626590000|2020-11-17 15:23:10|258.3|258.2|258.4|258.2|258.4|258.3|258.3|258.2|15364
1605626600000|2020-11-17 15:23:20|258.3|258.1|258.3|258.1|258.3|258.1|258.2|258.1|4873
1605626610000|2020-11-17 15:23:30||258.2||258.2||258.2||258.2|125
1605626630000|2020-11-17 15:23:50||258.1||258.1||258.1||258.1|0
1605626650000|2020-11-17 15:24:10||258.2||258.2||258.2||258.2|837
1605626680000|2020-11-17 15:24:40|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|8386
1605626710000|2020-11-17 15:25:10|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|10199
1605626730000|2020-11-17 15:25:30|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|25
1605626750000|2020-11-17 15:25:50|258.5|258.4|258.5|258.4|258.5|258.4|258.4|258.3|6477
1605626760000|2020-11-17 15:26:00|258.6|258.5|258.6|258.4|258.6|258.5|258.5|258.4|22095
1605626770000|2020-11-17 15:26:10||258.5||258.5||258.5||258.5|0
1605626780000|2020-11-17 15:26:20|||||||||7773
1605626790000|2020-11-17 15:26:30|||||||||5035
1605626800000|2020-11-17 15:26:40|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|25314
1605626810000|2020-11-17 15:26:50|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|9139
1605626840000|2020-11-17 15:27:20|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|1969
1605626850000|2020-11-17 15:27:30|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|10783
1605626870000|2020-11-17 15:27:50|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|13413
1605626880000|2020-11-17 15:28:00|258.4||258.4||258.4||258.3||0
1605626890000|2020-11-17 15:28:10||258.3||258.3||258.3||258.3|0
1605626910000|2020-11-17 15:28:30|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|6134
1605626930000|2020-11-17 15:28:50|258.4|258.3|258.4|258.2|258.4|258.3|258.4|258.2|5252
1605626990000|2020-11-17 15:29:50||258.3||258.3||258.3||258.2|7653
1605627000000|2020-11-17 15:30:00|258.3|258.2|258.3|258.2|258.4|258.3|258.3|258.2|12696
1605627020000|2020-11-17 15:30:20|258.2|258.1|258.3|258.2|258.3|258.2|258.2|258.1|10413
1605627050000|2020-11-17 15:30:50|258.2|258.1|258.1|258|258.2|258.1|258.1|258|16673
1605627080000|2020-11-17 15:31:20|||||||||30
1605627090000|2020-11-17 15:31:30|258|257.9|258|257.9|258.1|257.9|258|257.9|14499
1605627100000|2020-11-17 15:31:40|257.9|257.8|258|257.8|258|257.9|257.9|257.8|6033
1605627110000|2020-11-17 15:31:50|257.9|257.9|258|257.9|258|257.9|257.9|257.8|1625
1605627150000|2020-11-17 15:32:30|||||||||5525
1605627180000|2020-11-17 15:33:00|258.1|258|258.2|258.1|258.2|258.1|258.1|258|34436
1605627190000|2020-11-17 15:33:10|258.1|258|258.1|258|258.1|258|258.1|258|6491
1605627200000|2020-11-17 15:33:20|258|257.9|258.1|258|258.1|258|258|257.9|6035
1605627230000|2020-11-17 15:33:50|||||||||6291
1605627280000|2020-11-17 15:34:40|||||||||3578
1605627290000|2020-11-17 15:34:50|258.2|258.1|258.2|258.1|258.2|258.1|258.1|258|19404
1605627300000|2020-11-17 15:35:00|258.1|258|258.1|258|258.1|258|258.1|258|8374
1605627330000|2020-11-17 15:35:30|258|257.9|257.9|257.8|258|257.9|257.9|257.8|21895
1605627380000|2020-11-17 15:36:20|258|257.9|258|257.9|258|257.9|258|257.8|6504
1605627420000|2020-11-17 15:37:00|258.1|258|258.1|258|258.2|258.1|258.1|258|20013
1605627430000|2020-11-17 15:37:10|258|257.9|258.1|257.9|258.1|257.9|258|257.9|5872
1605627440000|2020-11-17 15:37:20|258||258||258||258||0
1605627460000|2020-11-17 15:37:40|||||||||2238
1605627480000|2020-11-17 15:38:00|||||||||1042
1605627500000|2020-11-17 15:38:20|||||||||1550
1605627540000|2020-11-17 15:39:00|258.1|258|258.1|258|258.1|258|258.1|258|13928
1605627560000|2020-11-17 15:39:20|||||||||2377
1605627580000|2020-11-17 15:39:40|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|3450
1605627600000|2020-11-17 15:40:00|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|5115
1605627620000|2020-11-17 15:40:20|||||||||1473
1605627640000|2020-11-17 15:40:40|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|9713
1605627650000|2020-11-17 15:40:50|||||||||500
1605627680000|2020-11-17 15:41:20|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|20256
1605627700000|2020-11-17 15:41:40|258.1|258|258.1|258|258.1|258|258.1|258|1153
1605627710000|2020-11-17 15:41:50|||||||||97
1605627720000|2020-11-17 15:42:00|258|257.9|258|257.9|258|257.9|258|257.9|3741
1605627730000|2020-11-17 15:42:10|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|4341
1605627760000|2020-11-17 15:42:40||257.7||257.8||257.8||257.7|0
1605627790000|2020-11-17 15:43:10|258|257.9|258|257.8|258|257.9|258|257.8|26724
1605627810000|2020-11-17 15:43:30||257.9||257.9||257.9||257.9|0
1605627820000|2020-11-17 15:43:40|258.1|258|258.1|258|258.1|258|258.1|258|14859
1605627840000|2020-11-17 15:44:00|258|257.9|258|257.9|258|257.9|258|257.9|8870
1605627850000|2020-11-17 15:44:10|258.1|258|258.1|258|258.1|258|258.1|258|2188
1605627860000|2020-11-17 15:44:20|||||||||303
1605627920000|2020-11-17 15:45:20|258|257.9|258.1|257.9|258.1|257.9|258|257.9|28365
1605627940000|2020-11-17 15:45:40|258|257.8|257.9|257.8|258|257.9|257.8|257.7|13601
1605627980000|2020-11-17 15:46:20|258|257.9|258|257.9|258|257.9|258|257.8|14223
1605628010000|2020-11-17 15:46:50|||||||||2652
1605628030000|2020-11-17 15:47:10|257.9|257.8|258|257.8|258|257.8|257.9|257.8|51
1605628040000|2020-11-17 15:47:20||257.9||257.9||257.9||257.9|1252
1605628060000|2020-11-17 15:47:40|258.1|258|258.1|257.9|258.1|258|258.1|257.9|21175
1605628070000|2020-11-17 15:47:50||258||258||258||258|0
1605628080000|2020-11-17 15:48:00|||||||||515
1605628120000|2020-11-17 15:48:40|||||||||1316
1605628130000|2020-11-17 15:48:50|258.2|258.1|258.1|258|258.2|258.1|258.1|258|7980
1605628170000|2020-11-17 15:49:30|||||||||6297
1605628200000|2020-11-17 15:50:00|||||||||36174
1605628210000|2020-11-17 15:50:10|258.2|258.1|258.2|258.1|258.2|258.1|258.1|258|20886
1605628240000|2020-11-17 15:50:40|258.1|258|258.1|258|258.1|258|258.1|258|6658
1605628250000|2020-11-17 15:50:50|||||||||13862
1605628290000|2020-11-17 15:51:30|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|13602
1605628300000|2020-11-17 15:51:40|258.1|258|258.1|258|258.1|258|258.1|258|3255
1605628340000|2020-11-17 15:52:20|258|257.9|258.1|258|258.1|258|258|257.9|22618
1605628360000|2020-11-17 15:52:40|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258|20610
1605628390000|2020-11-17 15:53:10|258.3|258.2|258.2|258.1|258.3|258.2|258.2|258.1|17253
1605628440000|2020-11-17 15:54:00|258.1|258|258.1|258|258.1|258|258.1|258|13523
1605628490000|2020-11-17 15:54:50|||||||||3723
1605628500000|2020-11-17 15:55:00|||||||||1139
1605628560000|2020-11-17 15:56:00|||||||||1485
1605628620000|2020-11-17 15:57:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|18245
1605628630000|2020-11-17 15:57:10|258.1|258|258.1|258|258.1|258|258.1|258|34208
1605628670000|2020-11-17 15:57:50|258.2|258.1|258.1|258|258.2|258.1|258.1|258|9185
1605628700000|2020-11-17 15:58:20|||||||||139
1605628730000|2020-11-17 15:58:50|||||||||821
1605628750000|2020-11-17 15:59:10|258|257.9|258.1|258|258.1|258|258|257.9|24163
1605628760000|2020-11-17 15:59:20|||||||||5110
1605628770000|2020-11-17 15:59:30|258|257.9|258|257.9|258.1|257.9|258|257.9|3108
1605628780000|2020-11-17 15:59:40|257.9|257.8|257.9|257.7|257.9|257.8|257.8|257.7|9862
1605628800000|2020-11-17 16:00:00|258|257.8|258|257.9|258|257.9|257.9|257.8|28579
1605628810000|2020-11-17 16:00:10|258.1|258|258|257.9|258.1|258|258|257.9|35090
1605628820000|2020-11-17 16:00:20|258.1||258||258.1||258||3700
1605628840000|2020-11-17 16:00:40|||||||||3700
1605628850000|2020-11-17 16:00:50|257.9|257.8|258|257.8|258|257.9|257.9|257.8|3219
1605628860000|2020-11-17 16:01:00|257.9||257.9||257.9||257.9||0
1605628870000|2020-11-17 16:01:10|258|257.9|258|257.9|258|257.9|257.9|257.8|3312
1605628890000|2020-11-17 16:01:30|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|14800
1605628900000|2020-11-17 16:01:40|257.8|257.7|257.8|257.7|257.9|257.8|257.8|257.7|34116
1605628950000|2020-11-17 16:02:30|257.9|257.8|257.9|257.8|258|257.8|257.9|257.8|13681
1605628970000|2020-11-17 16:02:50|257.8|257.7|257.8|257.7|257.9|257.7|257.8|257.7|5324
1605628980000|2020-11-17 16:03:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|2565
1605629020000|2020-11-17 16:03:40|257.8|257.7|257.8|257.7|257.9|257.7|257.8|257.7|9345
1605629060000|2020-11-17 16:04:20|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|0
1605629070000|2020-11-17 16:04:30|||||||||2000
1605629080000|2020-11-17 16:04:40|||||||||5084
1605629090000|2020-11-17 16:04:50|||||||||1753
1605629110000|2020-11-17 16:05:10|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|17522
1605629120000|2020-11-17 16:05:20|||||||||5041
1605629150000|2020-11-17 16:05:50|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|49404
1605629160000|2020-11-17 16:06:00|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|7777
1605629180000|2020-11-17 16:06:20|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|7567
1605629190000|2020-11-17 16:06:30||257.4||257.5||257.5||257.4|4127
1605629210000|2020-11-17 16:06:50|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|38
1605629220000|2020-11-17 16:07:00|257.5|257.4|257.5|257.4|257.5|257.5|257.5|257.4|7581
1605629240000|2020-11-17 16:07:20|257.6|257.5|257.5|257.3|257.6|257.5|257.4|257.3|42275
1605629260000|2020-11-17 16:07:40||257.4||257.4||257.4||257.4|0
1605629290000|2020-11-17 16:08:10|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|4063
1605629310000|2020-11-17 16:08:30|||||||||1000
1605629330000|2020-11-17 16:08:50|||||||||5493
1605629340000|2020-11-17 16:09:00|257.3|257.2|257.5|257.4|257.5|257.4|257.3|257.2|33445
1605629360000|2020-11-17 16:09:20|||||||||712
1605629370000|2020-11-17 16:09:30|257.6|257.5|257.5|257.4|257.6|257.5|257.5|257.4|31473
1605629380000|2020-11-17 16:09:40|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|6764
1605629400000|2020-11-17 16:10:00|||||||||1966
1605629420000|2020-11-17 16:10:20|||||||||1000
1605629440000|2020-11-17 16:10:40|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|13940
1605629460000|2020-11-17 16:11:00|||||||||5570
1605629510000|2020-11-17 16:11:50|||||||||327
1605629560000|2020-11-17 16:12:40|||||||||992
1605629590000|2020-11-17 16:13:10|||||||||4100
1605629620000|2020-11-17 16:13:40|||||||||2577
1605629640000|2020-11-17 16:14:00|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|8067
1605629650000|2020-11-17 16:14:10|257.5|257.4|257.5|257.3|257.6|257.5|257.5|257.3|50141
1605629660000|2020-11-17 16:14:20||257.4||257.4||257.4||257.4|0
1605629700000|2020-11-17 16:15:00|257.5|257.3|257.5|257.3|257.6|257.4|257.5|257.3|0
1605629710000|2020-11-17 16:15:10|257.6|257.4|257.6|257.4|257.6|257.4|257.6|257.4|985
1605629720000|2020-11-17 16:15:20|257.5|257.3|257.6|257.4|257.6|257.4|257.5|257.3|1244
1605629760000|2020-11-17 16:16:00|257.5|257.3|257.5|257.3|257.5|257.3|257.5|257.3|0
1605629770000|2020-11-17 16:16:10|257.6|257.4|257.6|257.4|257.6|257.4|257.5|257.3|1119
1605629780000|2020-11-17 16:16:20|257.5|257.2|257.6|257.4|257.6|257.4|257.5|257.2|760
1605629820000|2020-11-17 16:17:00|257.5|257.3|257.7|257.5|257.7|257.5|257.5|257.3|2201
1605629840000|2020-11-17 16:17:20|257.6|257.4|257.6|257.4|257.6|257.4|257.6|257.4|4648
1605629870000|2020-11-17 16:17:50|||||||||81
1605629890000|2020-11-17 16:18:10|257.5|257.3|257.5|257.3|257.5|257.3|257.5|257.3|0
1605629900000|2020-11-17 16:18:20|||||||||1174
1605629910000|2020-11-17 16:18:30|257.6|257.2|257.6|257.4|257.6|257.4|257.6|257.2|0
1605629920000|2020-11-17 16:18:40|257.4|257.3|257.5|257.3|257.5|257.3|257.4|257.2|1644
1605629940000|2020-11-17 16:19:00|257.4|257.2|257.4|257.2|257.5|257.2|257.4|257.1|64
1605629950000|2020-11-17 16:19:10|||||||||897
1605629960000|2020-11-17 16:19:20|257.6|257.4|257.7|257.4|257.7|257.4|257.6|257.3|2826
1605629970000|2020-11-17 16:19:30||257.5||257.5||257.5||257.5|0
1605630000000|2020-11-17 16:20:00|257.8|257.6|257.8|257.6|257.8|257.6|257.8|257.6|485
1605630030000|2020-11-17 16:20:30|257.7|257.5|257.7|257.5|257.7|257.5|257.7|257.5|706
1605630040000|2020-11-17 16:20:40|257.6|257.4|257.6|257.4|257.6|257.4|257.6|257.4|4375
1605630050000|2020-11-17 16:20:50|257.7|257.5|257.7|257.5|257.7|257.5|257.7|257.5|0
1605630070000|2020-11-17 16:21:10|257.6|257.4|257.7|257.5|257.7|257.5|257.6|257.4|1101
1605630080000|2020-11-17 16:21:20|257.6|257.4|257.6|257.4|257.7|257.4|257.6|257.4|3452
1605630090000|2020-11-17 16:21:30|257.5|257.3|257.5|257.3|257.5|257.3|257.5|257.3|0
1605630130000|2020-11-17 16:22:10|257.6|257.4|257.6|257.4|257.6|257.4|257.6|257.4|0
1605630140000|2020-11-17 16:22:20|257.5|257.3|257.5|257.3|257.6|257.4|257.5|257.3|429
1605630150000|2020-11-17 16:22:30|257.6|257.4|257.4|257.2|257.6|257.4|257.4|257.2|0
1605630180000|2020-11-17 16:23:00|257.5|257.3|257.4|257.2|257.5|257.3|257.3|257.1|61
1605630210000|2020-11-17 16:23:30|257.3|257.1|257.8|257.6|257.8|257.6|257.3|257.1|2500
1605630220000|2020-11-17 16:23:40|257.7|257.5|257.7|257.5|257.7|257.5|257.7|257.5|0
1605630230000|2020-11-17 16:23:50||257.4||257.4||257.4||257.4|0
1605630240000|2020-11-17 16:24:00|257.6||257.6||257.6||257.6||0
1605630260000|2020-11-17 16:24:20|257.7|257.5|257.7|257.5|257.7|257.5|257.7|257.5|83
1605630270000|2020-11-17 16:24:30|257.5|257.3|257.5|257.3|257.6|257.4|257.5|257.3|2745
1605630290000|2020-11-17 16:24:50|257.6|257.4|257.5|257.3|257.6|257.4|257.5|257.3|1402
1605630300000|2020-11-17 16:25:00|257.6|257.4|257.7|257.4|257.7|257.5|257.6|257.3|2499
1605630310000|2020-11-17 16:25:10|257.5|257.3|257.6|257.4|257.6|257.4|257.5|257.3|70
1605630320000|2020-11-17 16:25:20|257.5|257.2|257.5|257.3|257.5|257.3|257.4|257.2|0
1605630340000|2020-11-17 16:25:40|257.4|257.2|257.5|257.3|257.5|257.3|257.4|257.2|2000
1605630360000|2020-11-17 16:26:00|257.6||257.6||257.6||257.6||950
1605630370000|2020-11-17 16:26:10|257.5|257.2|257.4|257.2|257.5|257.2|257.4|257.2|0
1605630380000|2020-11-17 16:26:20|257.5|257.3|257.6|257.4|257.6|257.4|257.5|257.3|0
1605630400000|2020-11-17 16:26:40|||||||||640
1605630420000|2020-11-17 16:27:00|257.5|257.3|257.6|257.4|257.7|257.4|257.5|257.3|1557
1605630430000|2020-11-17 16:27:10|257.5|257.3|257.5|257.3|257.5|257.3|257.5|257.3|105
1605630440000|2020-11-17 16:27:20|257.6|257.4|257.6|257.4|257.6|257.4|257.6|257.4|0
1605630450000|2020-11-17 16:27:30|257.5|257.3|257.7|257.4|257.7|257.4|257.5|257.3|844
1605630460000|2020-11-17 16:27:40|257.6|257.3|257.6|257.3|257.6|257.3|257.6|257.3|0
1605630470000|2020-11-17 16:27:50|257.7|257.4|257.7|257.4|257.7|257.4|257.7|257.4|694
1605630480000|2020-11-17 16:28:00|257.6|257.3|257.6|257.3|257.7|257.5|257.6|257.3|0
1605630490000|2020-11-17 16:28:10|257.7|257.4|257.5|257.3|257.7|257.4|257.5|257.3|0
1605630500000|2020-11-17 16:28:20|||||||||4881
1605630510000|2020-11-17 16:28:30|257.6|257.4|257.6|257.4|257.6|257.4|257.6|257.4|915
1605630530000|2020-11-17 16:28:50|257.5|257.3|257.6|257.4|257.6|257.4|257.5|257.3|0
1605630540000|2020-11-17 16:29:00|257.7|257.5|257.7|257.5|257.7|257.5|257.7|257.5|701
1605630560000|2020-11-17 16:29:20|257.6|257.4|257.7|257.4|257.7|257.4|257.6|257.3|1684
1605630570000|2020-11-17 16:29:30|257.6|257.3|257.6|257.3|257.7|257.4|257.6|257.3|440
1605630580000|2020-11-17 16:29:40|257.7|257.4|257.7|257.4|257.7|257.5|257.6|257.3|2621
1605630590000|2020-11-17 16:29:50|257.6||257.7||257.7||257.6||7
1605686400000|2020-11-18 08:00:00|259.2|255.3|259.2|255.3|259.2|255.3|259.2|255.3|0
1605686420000|2020-11-18 08:00:20|256.6|256|256.2|255.9|256.6|256.1|256.2|255.9|50877
1605686430000|2020-11-18 08:00:30|256.1|256|256.4|256|256.5|256.2|256.1|256|15030
1605686440000|2020-11-18 08:00:40|256.3|255.9|256.5|256.1|256.5|256.1|256.3|255.9|0
1605686450000|2020-11-18 08:00:50|256.4|256|256.6|256.1|256.6|256.1|256.4|256|0
1605686480000|2020-11-18 08:01:20|256.5||256.5||256.5||256.5||0
1605686510000|2020-11-18 08:01:50|||||||||600
1605686520000|2020-11-18 08:02:00|256.7|256.2|256.9|256.6|256.9|256.6|256.7|256.2|2999
1605686530000|2020-11-18 08:02:10|257|256.8|256.9|256.7|257|256.8|256.8|256.5|9119
1605686540000|2020-11-18 08:02:20|256.8|256.5|256.8|256.6|256.8|256.6|256.7|256.5|4603
1605686550000|2020-11-18 08:02:30|256.7|256.5|256.7|256.5|256.7|256.5|256.7|256.5|0
1605686560000|2020-11-18 08:02:40|256.6|256.3|256.5|256.3|256.7|256.4|256.5|256.3|7096
1605686580000|2020-11-18 08:03:00|256.6|256.4|256.7|256.3|256.7|256.4|256.6|256.3|1821
1605686590000|2020-11-18 08:03:10|256.5|256.4|256.7|256.4|256.7|256.4|256.5|256.4|2075
1605686600000|2020-11-18 08:03:20|256.6|256.3|256.7|256.3|256.7|256.3|256.5|256.2|5448
1605686610000|2020-11-18 08:03:30|256.5|256.2|256.4|256.2|256.5|256.2|256.4|256.2|2091
1605686620000|2020-11-18 08:03:40|256.7|256.3|256.7|256.3|256.7|256.3|256.7|256.3|0
1605686650000|2020-11-18 08:04:10|256.8|256.4|256.9|256.6|256.9|256.6|256.8|256.4|0
1605686670000|2020-11-18 08:04:30|256.8|256.5|256.7|256.4|256.8|256.5|256.7|256.4|11266
1605686680000|2020-11-18 08:04:40|256.6|256.3|256.7|256.3|256.7|256.4|256.5|256.2|1089
1605686700000|2020-11-18 08:05:00|256.8|256.4|257|256.7|257|256.7|256.8|256.4|12466
1605686730000|2020-11-18 08:05:30|256.9|256.6|256.5|256.3|256.9|256.6|256.4|256.2|11971
1605686740000|2020-11-18 08:05:40|256.4||256.5||256.5||256.4||60
1605686750000|2020-11-18 08:05:50|256.7|256.4|256.7|256.4|256.7|256.4|256.7|256.4|2442
1605686760000|2020-11-18 08:06:00|256.6|256.3|256.4|256.2|256.6|256.3|256.4|256.2|46518
1605686770000|2020-11-18 08:06:10|256.5|256.3|256.5|256.3|256.6|256.3|256.5|256.2|29023
1605686780000|2020-11-18 08:06:20|256.4|256.2|256.6|256.3|256.6|256.3|256.4|256.2|20028
1605686790000|2020-11-18 08:06:30|256.5|256.2|256.4|256.2|256.5|256.2|256.4|256.2|9450
1605686820000|2020-11-18 08:07:00|256.5|256.3|256.5|256.3|256.5|256.3|256.5|256.3|1550
1605686840000|2020-11-18 08:07:20|256.4||256.5||256.5||256.4||2500
1605686880000|2020-11-18 08:08:00|256.4|256.2|256.4|256.2|256.5|256.3|256.4|256.2|11885
1605686890000|2020-11-18 08:08:10|256.5|256.3|256.4|256.2|256.5|256.3|256.4|256.2|0
1605686900000|2020-11-18 08:08:20|256.5||256.4||256.5||256.4||0
1605686910000|2020-11-18 08:08:30|256.3|256.3|256.4|256.3|256.5|256.3|256.3|256.3|13418
1605686920000|2020-11-18 08:08:40|256.5||256.5||256.5||256.4||941
1605686930000|2020-11-18 08:08:50|256.4|256.2|256.4|256.2|256.5|256.2|256.4|256.2|12605
1605686950000|2020-11-18 08:09:10|256.3|256.1|256.4|256.1|256.4|256.1|256.3|256.1|7789
1605686960000|2020-11-18 08:09:20|256.3||256.3||256.3||256.3||0
1605686970000|2020-11-18 08:09:30|||||||||725
1605686980000|2020-11-18 08:09:40|256.4|256.2|256.4|256.2|256.4|256.2|256.4|256.1|15683
1605686990000|2020-11-18 08:09:50|256.3|256.1|256.6|256.4|256.6|256.4|256.3|256.1|13817
1605687000000|2020-11-18 08:10:00|256.5|256.3|256.4|256.3|256.6|256.3|256.3|256.2|12285
1605687020000|2020-11-18 08:10:20|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.2|717
1605687040000|2020-11-18 08:10:40|256.2|256.1|256.2|256.1|256.3|256.1|256.2|256.1|1276
1605687050000|2020-11-18 08:10:50||256||256||256||256|4401
1605687060000|2020-11-18 08:11:00|256.1|255.9|256.1|255.9|256.2|255.9|256.1|255.9|6449
1605687070000|2020-11-18 08:11:10|256.2|256|256.2|256|256.2|256.1|256.1|256|8906
1605687110000|2020-11-18 08:11:50|256.1|255.9|256|255.9|256.2|256|256|255.9|4073
1605687160000|2020-11-18 08:12:40|255.9|255.8|255.9|255.7|255.9|255.8|255.9|255.7|7488
1605687180000|2020-11-18 08:13:00|255.8|255.8|255.9|255.7|255.9|255.8|255.8|255.7|4837
1605687190000|2020-11-18 08:13:10|256|255.8|256|255.8|256|255.9|256|255.8|24941
1605687200000|2020-11-18 08:13:20|256.1|255.9|256.2|256|256.2|256|256.1|255.8|13718
1605687210000|2020-11-18 08:13:30|256.3|256.1|256.4|256.3|256.4|256.3|256.3|256.1|21212
1605687220000|2020-11-18 08:13:40|256.5|256.4|256.3|256.2|256.5|256.4|256.3|256.2|18545
1605687230000|2020-11-18 08:13:50|256.4||256.3||256.4||256.3||2060
1605687240000|2020-11-18 08:14:00|256.2|256.1|256.3|256.1|256.3|256.2|256.2|256.1|13385
1605687250000|2020-11-18 08:14:10|256.2|256|256.2|256|256.2|256.1|256.2|256|4124
1605687260000|2020-11-18 08:14:20|256.1|256.1|256.2|256.1|256.2|256.1|256.1|256.1|42
1605687270000|2020-11-18 08:14:30|256.3|256.2|256.3|256.1|256.3|256.2|256.2|256.1|5130
1605687290000|2020-11-18 08:14:50|256.2|256|256.2|256|256.2|256.1|256.1|256|6317
1605687320000|2020-11-18 08:15:20|256.3|256.1|256.4|256.2|256.5|256.4|256.3|256.1|21798
1605687340000|2020-11-18 08:15:40||256.3||256.3||256.3||256.3|4340
1605687350000|2020-11-18 08:15:50|256.5|256.4|256.6|256.5|256.6|256.5|256.5|256.4|12128
1605687360000|2020-11-18 08:16:00|256.5|256.4|256.6|256.5|256.6|256.5|256.5|256.4|23418
1605687370000|2020-11-18 08:16:10|256.5|256.4|256.5|256.4|256.5|256.4|256.5|256.4|852
1605687380000|2020-11-18 08:16:20|||||||||206
1605687390000|2020-11-18 08:16:30|256.4|256.3|256.5|256.3|256.5|256.4|256.4|256.3|855
1605687400000|2020-11-18 08:16:40|256.4|256.4|256.5|256.3|256.5|256.4|256.4|256.3|2500
1605687410000|2020-11-18 08:16:50|256.4||256.5||256.5||256.4||0
1605687420000|2020-11-18 08:17:00|256.4|256.4|256.4|256.3|256.4|256.4|256.4|256.3|0
1605687430000|2020-11-18 08:17:10|256.3|256.2|256.4|256.2|256.4|256.2|256.3|256.2|2705
1605687480000|2020-11-18 08:18:00|256.3|256.3|256.4|256.2|256.4|256.3|256.3|256.2|1067
1605687490000|2020-11-18 08:18:10||256.3||256.2||256.3||256.2|2500
1605687520000|2020-11-18 08:18:40|256.5|256.3|256.6|256.5|256.6|256.5|256.4|256.3|16587
1605687530000|2020-11-18 08:18:50|256.7||256.7||256.7||256.7||0
1605687540000|2020-11-18 08:19:00|256.6||256.7||256.7||256.6||456
1605687550000|2020-11-18 08:19:10|256.6|256.6|256.6|256.5|256.7|256.6|256.6|256.5|1500
1605687560000|2020-11-18 08:19:20|256.5|256.4|256.5|256.3|256.6|256.4|256.4|256.3|24926
1605687570000|2020-11-18 08:19:30|256.4|256.2|256.3|256.2|256.5|256.2|256.3|256.2|5810
1605687580000|2020-11-18 08:19:40|256.2|256.1|256.1|256|256.2|256.2|256.1|256|13142
1605687600000|2020-11-18 08:20:00|256.2|256.1|256.1|256|256.3|256.1|256.1|256|25296
1605687610000|2020-11-18 08:20:10|256.2|256.1|256.1|256|256.2|256.1|256.1|256|2500
1605687620000|2020-11-18 08:20:20|256|255.9|256.1|255.9|256.1|256|256|255.9|49683
1605687630000|2020-11-18 08:20:30|256||256||256.1||256||0
1605687640000|2020-11-18 08:20:40|256.1|256|256.1|255.9|256.1|256|256.1|255.9|12250
1605687650000|2020-11-18 08:20:50||256||256||256||256|0
1605687660000|2020-11-18 08:21:00|||||||||3000
1605687690000|2020-11-18 08:21:30|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|4561
1605687700000|2020-11-18 08:21:40|256.3|256.2|256.4|256.3|256.4|256.3|256.3|256.2|13573
1605687710000|2020-11-18 08:21:50||256.2||256.3||256.3||256.2|0
1605687730000|2020-11-18 08:22:10|256.3|256.2|256.3|256.2|256.3|256.2|256.2|256.1|21540
1605687740000|2020-11-18 08:22:20|256.2|256.1|256.2|256.1|256.3|256.1|256.2|256|24115
1605687750000|2020-11-18 08:22:30|||||||||2321
1605687770000|2020-11-18 08:22:50|||||||||575
1605687810000|2020-11-18 08:23:30|256.3|256.2|256.5|256.3|256.5|256.4|256.3|256.2|20347
1605687820000|2020-11-18 08:23:40||256.4||256.4||256.4||256.3|3237
1605687830000|2020-11-18 08:23:50|||||||||5
1605687840000|2020-11-18 08:24:00|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.5|2911
1605687850000|2020-11-18 08:24:10|256.7||256.7||256.7||256.7||0
1605687860000|2020-11-18 08:24:20|256.8|256.6|256.8|256.7|256.8|256.7|256.7|256.5|4451
1605687900000|2020-11-18 08:25:00|256.7|256.6|256.8|256.6|256.8|256.6|256.7|256.6|6373
1605687910000|2020-11-18 08:25:10|256.7||256.7||256.7||256.7||0
1605687920000|2020-11-18 08:25:20|256.6|256.5|256.6|256.5|256.7|256.6|256.6|256.5|6558
1605687930000|2020-11-18 08:25:30|256.5|256.4|256.5|256.3|256.6|256.4|256.5|256.3|19665
1605687940000|2020-11-18 08:25:40|256.4|256.4|256.4|256.3|256.5|256.4|256.4|256.3|9589
1605687950000|2020-11-18 08:25:50|256.5|256.4|256.4|256.3|256.5|256.4|256.4|256.2|17125
1605687960000|2020-11-18 08:26:00|256.5|256.4|256.5|256.3|256.5|256.4|256.4|256.3|12647
1605687970000|2020-11-18 08:26:10||256.4||256.4||256.4||256.4|0
1605687980000|2020-11-18 08:26:20|256.4|256.3|256.4|256.3|256.5|256.4|256.4|256.3|3856
1605687990000|2020-11-18 08:26:30|256.3|256.2|256.4|256.3|256.4|256.3|256.3|256.2|7816
1605688000000|2020-11-18 08:26:40|256.3|256.2|256.3|256.2|256.3|256.3|256.3|256.2|2398
1605688010000|2020-11-18 08:26:50|||||||||46
1605688050000|2020-11-18 08:27:30|256.4|256.3|256.4|256.3|256.4|256.3|256.3|256.2|22761
1605688060000|2020-11-18 08:27:40|||||||||8687
1605688070000|2020-11-18 08:27:50|256.3|256.2|256.3|256.2|256.3|256.2|256.3|256.2|3442
1605688080000|2020-11-18 08:28:00|256.4|256.3|256.3|256.2|256.4|256.3|256.3|256.2|3566
1605688090000|2020-11-18 08:28:10|256.5|256.3|256.6|256.5|256.7|256.6|256.5|256.3|37124
1605688100000|2020-11-18 08:28:20|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|3592
1605688110000|2020-11-18 08:28:30|256.6|256.5|256.6|256.5|256.7|256.5|256.5|256.4|22456
1605688120000|2020-11-18 08:28:40|256.7|256.6|256.6|256.5|256.7|256.6|256.6|256.5|19035
1605688140000|2020-11-18 08:29:00|256.7|256.6|256.8|256.6|256.8|256.7|256.6|256.5|41118
1605688150000|2020-11-18 08:29:10|256.7||256.7||256.7||256.7||0
1605688160000|2020-11-18 08:29:20|256.8||256.8||256.8||256.7||0
1605688180000|2020-11-18 08:29:40|256.7||256.7||256.7||256.7||0
1605688190000|2020-11-18 08:29:50|256.8|256.7|256.9|256.8|256.9|256.8|256.7|256.6|29006
1605688200000|2020-11-18 08:30:00|257|256.9|257|256.9|257|256.9|257|256.9|4516
1605688210000|2020-11-18 08:30:10|||||||||294
1605688220000|2020-11-18 08:30:20|256.9|256.8|257|256.9|257.1|257|256.9|256.8|36766
1605688230000|2020-11-18 08:30:30|257.1|257|257.1|257|257.1|257|257.1|257|0
1605688240000|2020-11-18 08:30:40|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|9669
1605688270000|2020-11-18 08:31:10|257.1|257|257.1|257|257.2|257|257.1|257|4963
1605688280000|2020-11-18 08:31:20|||||||||2081
1605688300000|2020-11-18 08:31:40|257|256.9|257|256.9|257|256.9|257|256.9|12463
1605688320000|2020-11-18 08:32:00|257.1|257|257.1|257|257.2|257|257.1|256.9|15127
1605688370000|2020-11-18 08:32:50|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|2
1605688380000|2020-11-18 08:33:00|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|27667
1605688390000|2020-11-18 08:33:10|257.5||257.5||257.5||257.5||4719
1605688400000|2020-11-18 08:33:20||257.4||257.4||257.4||257.4|0
1605688410000|2020-11-18 08:33:30||257.3||257.4||257.4||257.3|359
1605688420000|2020-11-18 08:33:40|257.6||257.5||257.6||257.5||0
1605688430000|2020-11-18 08:33:50|257.6||257.6||257.6||257.6||0
1605688440000|2020-11-18 08:34:00|257.5|257.5|257.5|257.3|257.5|257.5|257.4|257.3|16844
1605688450000|2020-11-18 08:34:10||257.4||257.3||257.4||257.3|0
1605688470000|2020-11-18 08:34:30|257.4|257.2|257.1|257|257.5|257.2|257|256.9|48909
1605688480000|2020-11-18 08:34:40|257.2|257.1|257.2|257|257.2|257.1|257.1|257|14671
1605688490000|2020-11-18 08:34:50|257.1|257.1|257.2|257.1|257.2|257.1|257.1|257|1945
1605688500000|2020-11-18 08:35:00|257.3|257|257.3|257.1|257.3|257.1|257.3|257|0
1605688510000|2020-11-18 08:35:10|257.4|257.2|257.4|257.3|257.4|257.3|257.4|257.2|1500
1605688520000|2020-11-18 08:35:20|257.5||257.5||257.5||257.5||0
1605688560000|2020-11-18 08:36:00|257.4|257.2|257.4|257.3|257.4|257.3|257.3|257.2|27979
1605688570000|2020-11-18 08:36:10|257.5|257.4|257.5|257.3|257.5|257.4|257.4|257.3|14625
1605688580000|2020-11-18 08:36:20|257.4|257.2|257.3|257.2|257.4|257.2|257.3|257.2|9021
1605688590000|2020-11-18 08:36:30|||||||||4383
1605688610000|2020-11-18 08:36:50|257.4|257.3|257.4|257.2|257.4|257.3|257.4|257.2|8066
1605688620000|2020-11-18 08:37:00|257.3|257.3|257.3|257.2|257.4|257.3|257.3|257.2|9555
1605688630000|2020-11-18 08:37:10|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|1943
1605688640000|2020-11-18 08:37:20|257.4|257.3|257.5|257.3|257.5|257.4|257.4|257.3|38484
1605688680000|2020-11-18 08:38:00|257.4||257.5||257.5||257.4||353
1605688690000|2020-11-18 08:38:10|257.6|257.4|257.6|257.5|257.6|257.5|257.6|257.4|25091
1605688770000|2020-11-18 08:39:30|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|12699
1605688830000|2020-11-18 08:40:30|||||||||7209
1605688840000|2020-11-18 08:40:40|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.4|3361
1605688860000|2020-11-18 08:41:00|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|1191
1605688870000|2020-11-18 08:41:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|4109
1605688890000|2020-11-18 08:41:30|257.7||257.7||257.7||257.7||0
1605688900000|2020-11-18 08:41:40|257.6|257.6|257.7|257.6|257.7|257.6|257.6|257.6|0
1605688910000|2020-11-18 08:41:50|257.8||257.7||257.8||257.7||0
1605688930000|2020-11-18 08:42:10|257.8||257.7||257.8||257.7||0
1605688940000|2020-11-18 08:42:20|257.6|257.5|257.7|257.5|257.7|257.6|257.6|257.5|6297
1605688980000|2020-11-18 08:43:00|257.6|257.4|257.5|257.3|257.6|257.4|257.5|257.3|11140
1605688990000|2020-11-18 08:43:10|257.4|257.2|257.4|257.2|257.4|257.2|257.4|257.2|154
1605689000000|2020-11-18 08:43:20||257.3||257.3||257.3||257.3|8195
1605689030000|2020-11-18 08:43:50|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|3067
1605689080000|2020-11-18 08:44:40|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|13625
1605689090000|2020-11-18 08:44:50|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|2520
1605689100000|2020-11-18 08:45:00|257.4|257.3|257.4|257.3|257.4|257.3|257.3|257.2|17120
1605689120000|2020-11-18 08:45:20|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|15270
1605689130000|2020-11-18 08:45:30|257.2|257.1|257.3|257.1|257.3|257.2|257.1|257|10689
1605689150000|2020-11-18 08:45:50|257.2||257.2||257.2||257.2||0
1605689160000|2020-11-18 08:46:00|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|40
1605689170000|2020-11-18 08:46:10|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|9255
1605689180000|2020-11-18 08:46:20|257.5||257.5||257.5||257.5||0
1605689200000|2020-11-18 08:46:40||257.4||257.3||257.4||257.3|0
1605689230000|2020-11-18 08:47:10|257.6|257.4|257.6|257.4|257.6|257.5|257.5|257.4|3677
1605689260000|2020-11-18 08:47:40|257.5||257.5||257.5||257.5||0
1605689270000|2020-11-18 08:47:50|257.4|257.3|257.5|257.3|257.5|257.3|257.4|257.3|9916
1605689300000|2020-11-18 08:48:20||257.4||257.4||257.4||257.4|0
1605689310000|2020-11-18 08:48:30|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.1|2976
1605689320000|2020-11-18 08:48:40|257.4|257.3|257.4|257.2|257.4|257.3|257.4|257.2|0
1605689340000|2020-11-18 08:49:00|257.3|257.1|257.3|257.2|257.3|257.2|257.2|257.1|2761
1605689350000|2020-11-18 08:49:10|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|4470
1605689370000|2020-11-18 08:49:30|257.3|257.2|257.3|257.2|257.4|257.3|257.3|257.2|17683
1605689380000|2020-11-18 08:49:40|257.4|257.3|257.5|257.3|257.5|257.3|257.4|257.3|9067
1605689390000|2020-11-18 08:49:50||257.4||257.4||257.4||257.4|0
1605689440000|2020-11-18 08:50:40|257.6|257.5|257.6|257.4|257.6|257.5|257.5|257.4|17500
1605689450000|2020-11-18 08:50:50|257.5|257.5|257.6|257.4|257.6|257.5|257.5|257.4|3022
1605689460000|2020-11-18 08:51:00||257.5||257.5||257.5||257.4|0
1605689470000|2020-11-18 08:51:10|257.5|257.4|257.4|257.3|257.5|257.5|257.3|257.2|30838
1605689480000|2020-11-18 08:51:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|4709
1605689510000|2020-11-18 08:51:50|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|1551
1605689530000|2020-11-18 08:52:10|257.5|257.4|257.5|257.3|257.5|257.4|257.4|257.3|10003
1605689540000|2020-11-18 08:52:20||257.4||257.4||257.4||257.4|0
1605689550000|2020-11-18 08:52:30|257.6|257.5|257.6|257.4|257.6|257.5|257.5|257.4|15000
1605689560000|2020-11-18 08:52:40|257.5||257.5||257.5||257.5||0
1605689580000|2020-11-18 08:53:00|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|3846
1605689590000|2020-11-18 08:53:10|257.3|257.2|257.4|257.2|257.4|257.2|257.3|257.2|2069
1605689610000|2020-11-18 08:53:30|257.3|257.3|257.3|257.1|257.3|257.3|257.3|257.1|6118
1605689620000|2020-11-18 08:53:40||257.2||257.2||257.2||257.2|0
1605689630000|2020-11-18 08:53:50|257.2|257.1|257.1|257|257.3|257.2|257.1|257|48233
1605689640000|2020-11-18 08:54:00|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|12811
1605689650000|2020-11-18 08:54:10||257||257||257.1||257|0
1605689660000|2020-11-18 08:54:20|257.1||257.1||257.1||257.1||0
1605689680000|2020-11-18 08:54:40|257.2|257.1|257.1|257|257.2|257.1|257.1|257|7202
1605689690000|2020-11-18 08:54:50|257.2|257.1|257.2|257|257.2|257.1|257.2|257|6546
1605689700000|2020-11-18 08:55:00||257.1||257.1||257.1||257.1|0
1605689710000|2020-11-18 08:55:10|257.1|257|257.1|257|257.1|257|257.1|257|0
1605689730000|2020-11-18 08:55:30|257|256.9|257|256.9|257|256.9|257|256.9|8628
1605689750000|2020-11-18 08:55:50|257.1|257|257|256.9|257.1|257|257|256.9|13934
1605689760000|2020-11-18 08:56:00|257.1|257|257.1|257|257.1|257|257.1|257|1500
1605689780000|2020-11-18 08:56:20|257|256.9|257.1|256.9|257.1|257|257|256.9|35529
1605689790000|2020-11-18 08:56:30|257|257|257.2|257.1|257.2|257.1|257|257|27604
1605689830000|2020-11-18 08:57:10|257.1|257|257|256.8|257.1|257|256.9|256.8|35133
1605689840000|2020-11-18 08:57:20|256.9|256.9|257|256.9|257|256.9|256.9|256.8|17721
1605689850000|2020-11-18 08:57:30|257.1|257|257|256.9|257.1|257|257|256.9|46644
1605689870000|2020-11-18 08:57:50|256.9|256.8|257|256.9|257|256.9|256.9|256.8|1500
1605689910000|2020-11-18 08:58:30|256.9|256.8|256.8|256.7|256.9|256.8|256.8|256.7|19274
1605689920000|2020-11-18 08:58:40|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|1947
1605689940000|2020-11-18 08:59:00|256.8|256.7|256.7|256.6|256.8|256.7|256.7|256.6|10372
1605689950000|2020-11-18 08:59:10|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.6|1948
1605689960000|2020-11-18 08:59:20|256.9|256.8|256.9|256.8|257|256.9|256.9|256.8|37427
1605689970000|2020-11-18 08:59:30|||||||||1671
1605690000000|2020-11-18 09:00:00|256.8|256.7|256.8|256.6|256.8|256.7|256.7|256.6|27482
1605690010000|2020-11-18 09:00:10|256.7|256.7|256.8|256.7|256.8|256.7|256.7|256.6|6256
1605690020000|2020-11-18 09:00:20||256.6||256.6||256.6||256.6|0
1605690030000|2020-11-18 09:00:30||256.7||256.7||256.7||256.6|5711
1605690120000|2020-11-18 09:02:00|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|25753
1605690130000|2020-11-18 09:02:10|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|10556
1605690140000|2020-11-18 09:02:20|||||||||6485
1605690150000|2020-11-18 09:02:30|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|0
1605690190000|2020-11-18 09:03:10|257|256.9|257|256.9|257|256.9|257|256.9|2040
1605690230000|2020-11-18 09:03:50|256.9|256.8|256.9|256.8|257|256.8|256.9|256.8|18604
1605690240000|2020-11-18 09:04:00|||||||||108
1605690250000|2020-11-18 09:04:10|257|256.9|257|256.9|257|256.9|257|256.9|8243
1605690260000|2020-11-18 09:04:20|257.1|257|257.1|257|257.2|257.1|257.1|257|30515
1605690310000|2020-11-18 09:05:10|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|1744
1605690320000|2020-11-18 09:05:20|257.3|257.2|257|256.9|257.3|257.2|257|256.9|37163
1605690330000|2020-11-18 09:05:30|||||||||1083
1605690340000|2020-11-18 09:05:40|256.9|256.8|257|256.9|257.1|257|256.9|256.8|37221
1605690380000|2020-11-18 09:06:20|257.1|257|257.1|256.9|257.1|257|257.1|256.9|9704
1605690390000|2020-11-18 09:06:30|257||257||257||257||0
1605690420000|2020-11-18 09:07:00|257.1|257|257.1|257|257.2|257|257.1|257|3500
1605690440000|2020-11-18 09:07:20|257|256.9|257|256.9|257|256.9|257|256.9|3472
1605690460000|2020-11-18 09:07:40|257.1||257.1||257.1||257.1||0
1605690470000|2020-11-18 09:07:50|257|257|257|256.9|257.1|257|257|256.9|2500
1605690490000|2020-11-18 09:08:10|257.1|257|257.1|257|257.1|257|257.1|256.9|1500
1605690500000|2020-11-18 09:08:20|257.2|257.1|257.2|257|257.2|257.1|257.2|257|5078
1605690530000|2020-11-18 09:08:50|257.3|257.1|257.2|257.1|257.3|257.2|257.2|257.1|7438
1605690550000|2020-11-18 09:09:10|257.3||257.3||257.3||257.3||0
1605690570000|2020-11-18 09:09:30|257.2|257|257.2|257.1|257.2|257.1|257.1|257|4919
1605690590000|2020-11-18 09:09:50|257.1|257|257.1|257|257.1|257|257.1|257|3080
1605690610000|2020-11-18 09:10:10|257|256.9|257.1|256.9|257.1|257|257|256.9|20697
1605690620000|2020-11-18 09:10:20||257||257||257||256.9|1500
1605690640000|2020-11-18 09:10:40|257|256.9|257|256.9|257.1|257|257|256.9|15007
1605690650000|2020-11-18 09:10:50|257.1|257|257.1|256.9|257.1|257|257.1|256.9|779
1605690660000|2020-11-18 09:11:00|257|257|257.1|257|257.1|257|257|257|610
1605690680000|2020-11-18 09:11:20|257|256.9|257|256.9|257|256.9|257|256.9|8966
1605690690000|2020-11-18 09:11:30|257.1||257.1||257.1||257.1||1946
1605690700000|2020-11-18 09:11:40|257|257|257.1|256.9|257.1|257|257|256.9|18966
1605690720000|2020-11-18 09:12:00||257||256.9||257||256.9|5287
1605690730000|2020-11-18 09:12:10|257||257||257||257||0
1605690740000|2020-11-18 09:12:20|257.1||257||257.1||257||9465
1605690750000|2020-11-18 09:12:30|257.1|257|257.1|257|257.1|257|257.1|257|0
1605690770000|2020-11-18 09:12:50|257|256.9|257|256.9|257|256.9|257|256.9|35957
1605690780000|2020-11-18 09:13:00|257.1||257.1||257.1||257.1||0
1605690790000|2020-11-18 09:13:10||257||257||257||257|0
1605690800000|2020-11-18 09:13:20|257.2||257.2||257.2||257.2||1133
1605690810000|2020-11-18 09:13:30|257.1||257.1||257.1||257.1||0
1605690830000|2020-11-18 09:13:50|257|256.9|257|256.9|257.1|256.9|257|256.9|10113
1605690850000|2020-11-18 09:14:10|257.1|257|257.1|257|257.2|257|257.1|257|6741
1605690880000|2020-11-18 09:14:40|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|1058
1605690890000|2020-11-18 09:14:50|257.1|257|257.2|257|257.2|257|257.1|257|2215
1605690900000|2020-11-18 09:15:00|257.3|257.1|257.2|257|257.3|257.1|257.2|257|0
1605690930000|2020-11-18 09:15:30|257.3|257.1|257.3|257.1|257.3|257.1|257.3|257.1|0
1605690940000|2020-11-18 09:15:40|257.2|257.2|257.3|257.2|257.3|257.2|257.2|257.2|2500
1605690950000|2020-11-18 09:15:50|257.4||257.4||257.4||257.4||0
1605690960000|2020-11-18 09:16:00|257.3||257.3||257.3||257.3||0
1605690970000|2020-11-18 09:16:10|257.4|257.3|257.5|257.3|257.5|257.3|257.4|257.3|0
1605690990000|2020-11-18 09:16:30|||||||||2000
1605691010000|2020-11-18 09:16:50|257.6|257.4|257.7|257.5|257.7|257.5|257.6|257.4|100
1605691020000|2020-11-18 09:17:00||257.6||257.6||257.6||257.5|2136
1605691030000|2020-11-18 09:17:10|257.8||257.8||257.8||257.7||0
1605691040000|2020-11-18 09:17:20|257.7||257.8||257.8||257.7||0
1605691050000|2020-11-18 09:17:30|257.9|257.7|257.9|257.7|257.9|257.7|257.9|257.7|0
1605691060000|2020-11-18 09:17:40|257.8||257.8||257.8||257.8||0
1605691070000|2020-11-18 09:17:50|257.9|257.8|257.9|257.7|257.9|257.8|257.8|257.7|7835
1605691080000|2020-11-18 09:18:00|257.8|257.8|257.9|257.7|257.9|257.8|257.8|257.7|4000
1605691090000|2020-11-18 09:18:10|257.8||257.8||257.8||257.8||0
1605691100000|2020-11-18 09:18:20|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.7|1500
1605691150000|2020-11-18 09:19:10|258|257.9|257.9|257.8|258|257.9|257.9|257.8|10577
1605691160000|2020-11-18 09:19:20|258||258||258||257.9||0
1605691180000|2020-11-18 09:19:40||257.9||257.8||257.9||257.8|6133
1605691190000|2020-11-18 09:19:50|257.9||258||258||257.9||852
1605691200000|2020-11-18 09:20:00|257.9|257.9|258|257.8|258|257.9|257.9|257.8|1043
1605691210000|2020-11-18 09:20:10|257.9||257.9||257.9||257.9||0
1605691220000|2020-11-18 09:20:20|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|31004
1605691260000|2020-11-18 09:21:00|257.9|257.8|257.9|257.7|257.9|257.8|257.9|257.7|10463
1605691270000|2020-11-18 09:21:10||257.8||257.8||257.8||257.8|0
1605691280000|2020-11-18 09:21:20|258||257.9||258||257.9||600
1605691290000|2020-11-18 09:21:30|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|5393
1605691300000|2020-11-18 09:21:40|257.9|257.8|257.9|257.7|257.9|257.8|257.9|257.7|2000
1605691360000|2020-11-18 09:22:40||257.8||257.8||257.8||257.8|0
1605691370000|2020-11-18 09:22:50|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|682
1605691380000|2020-11-18 09:23:00|257.9|257.8|257.9|257.7|257.9|257.8|257.9|257.7|681
1605691470000|2020-11-18 09:24:30|257.8|257.8|257.8|257.7|257.8|257.8|257.8|257.7|21185
1605691480000|2020-11-18 09:24:40|257.9||257.8||257.9||257.8||0
1605691490000|2020-11-18 09:24:50|257.7|257.6|257.8|257.6|257.8|257.6|257.7|257.6|14161
1605691500000|2020-11-18 09:25:00|257.7||257.7||257.7||257.7||0
1605691520000|2020-11-18 09:25:20|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|2504
1605691530000|2020-11-18 09:25:30||257.6||257.7||257.7||257.6|2500
1605691540000|2020-11-18 09:25:40|257.7|257.6|257.8|257.6|257.8|257.6|257.7|257.6|5566
1605691550000|2020-11-18 09:25:50|257.7||257.8||257.8||257.7||0
1605691560000|2020-11-18 09:26:00|257.7|257.7|257.7|257.6|257.7|257.7|257.7|257.6|18500
1605691590000|2020-11-18 09:26:30|257.6|257.5|257.6|257.5|257.7|257.6|257.6|257.5|32042
1605691640000|2020-11-18 09:27:20|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|11429
1605691650000|2020-11-18 09:27:30|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.6|11273
1605691660000|2020-11-18 09:27:40|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|5043
1605691670000|2020-11-18 09:27:50|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|43
1605691710000|2020-11-18 09:28:30|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|32887
1605691840000|2020-11-18 09:30:40|||||||||4
1605691940000|2020-11-18 09:32:20|257.7|257.6|257.7|257.6|257.8|257.6|257.7|257.6|3638
1605691950000|2020-11-18 09:32:30|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|4785
1605691980000|2020-11-18 09:33:00|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.5|3817
1605692010000|2020-11-18 09:33:30|257.8||257.7||257.8||257.7||0
1605692020000|2020-11-18 09:33:40|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|0
1605692030000|2020-11-18 09:33:50|||||||||10
1605692040000|2020-11-18 09:34:00|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|12582
1605692080000|2020-11-18 09:34:40|||||||||50
1605692090000|2020-11-18 09:34:50|257.9|257.8|257.9|257.7|257.9|257.8|257.8|257.7|11294
1605692100000|2020-11-18 09:35:00||257.8||257.8||257.8||257.8|0
1605692120000|2020-11-18 09:35:20|258|257.9|258|257.9|258|257.9|258|257.9|17251
1605692160000|2020-11-18 09:36:00|258.1|258|258.1|258|258.1|258|258.1|258|2002
1605692170000|2020-11-18 09:36:10|258|257.9|258.2|258|258.2|258|258|257.9|43069
1605692190000|2020-11-18 09:36:30||258.1||258.1||258.1||258.1|0
1605692200000|2020-11-18 09:36:40|258.1|258|258.2|258.1|258.2|258.1|258.1|258|35190
1605692210000|2020-11-18 09:36:50|258.3|258.2|258.3|258.1|258.3|258.2|258.2|258.1|3307
1605692270000|2020-11-18 09:37:50|||||||||8583
1605692290000|2020-11-18 09:38:10|258.2||258.2||258.2||258.2||0
1605692300000|2020-11-18 09:38:20|258.1|258|258|257.9|258.1|258|258|257.9|28019
1605692310000|2020-11-18 09:38:30|257.9|257.8|258|257.8|258|257.9|257.9|257.8|16906
1605692320000|2020-11-18 09:38:40|257.9|257.9|258|257.8|258|257.9|257.9|257.8|6500
1605692340000|2020-11-18 09:39:00|257.9||258||258||257.9||29
1605692380000|2020-11-18 09:39:40|258.1|257.9|258.1|258|258.1|258|258.1|257.9|9107
1605692390000|2020-11-18 09:39:50|258|257.9|258|257.9|258|257.9|258|257.9|28081
1605692400000|2020-11-18 09:40:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|13900
1605692420000|2020-11-18 09:40:20||257.7||257.7||257.7||257.7|7372
1605692440000|2020-11-18 09:40:40||257.8||257.8||257.8||257.8|0
1605692450000|2020-11-18 09:40:50|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|4165
1605692490000|2020-11-18 09:41:30|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|6713
1605692510000|2020-11-18 09:41:50|||||||||100
1605692540000|2020-11-18 09:42:20|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|7823
1605692560000|2020-11-18 09:42:40|258|257.9|258.1|258|258.1|258|258|257.9|10821
1605692570000|2020-11-18 09:42:50|258|257.9|258|257.9|258|257.9|258|257.9|32297
1605692580000|2020-11-18 09:43:00|257.9|257.8|257.9|257.8|258|257.9|257.9|257.8|4806
1605692590000|2020-11-18 09:43:10|258||258||258||258||3409
1605692610000|2020-11-18 09:43:30|257.9||257.9||257.9||257.9||0
1605692640000|2020-11-18 09:44:00|258||257.9||258||257.9||0
1605692660000|2020-11-18 09:44:20|258||257.9||258||257.9||0
1605692690000|2020-11-18 09:44:50|258|257.9|258|257.8|258|257.9|257.9|257.8|3300
1605692700000|2020-11-18 09:45:00|257.9|257.9|258|257.8|258|257.9|257.9|257.8|5400
1605692710000|2020-11-18 09:45:10||257.9||257.9||257.9||257.9|3151
1605692720000|2020-11-18 09:45:20|258.1||258.1||258.1||258.1||500
1605692730000|2020-11-18 09:45:30||258||258||258||258|0
1605692760000|2020-11-18 09:46:00|258|257.9|258|257.9|258|257.9|257.9|257.8|14653
1605692770000|2020-11-18 09:46:10|258.1|258|258|257.9|258.1|258|258|257.9|19649
1605692790000|2020-11-18 09:46:30|257.9|257.8|257.9|257.8|258|257.8|257.9|257.8|2485
1605692860000|2020-11-18 09:47:40|||||||||85
1605692880000|2020-11-18 09:48:00|258|257.9|258|257.9|258|257.9|258|257.8|6378
1605692890000|2020-11-18 09:48:10|257.9|257.8|258|257.8|258|257.8|257.9|257.8|4965
1605692900000|2020-11-18 09:48:20|257.9|257.7|257.7|257.6|257.9|257.7|257.7|257.6|59689
1605692910000|2020-11-18 09:48:30||257.5||257.6||257.6||257.5|3810
1605693030000|2020-11-18 09:50:30|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|1206
1605693060000|2020-11-18 09:51:00|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|6803
1605693070000|2020-11-18 09:51:10|||||||||375
1605693090000|2020-11-18 09:51:30|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|993
1605693100000|2020-11-18 09:51:40|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|14370
1605693120000|2020-11-18 09:52:00|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|8989
1605693130000|2020-11-18 09:52:10|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.6|1147
1605693150000|2020-11-18 09:52:30|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|7868
1605693160000|2020-11-18 09:52:40|||||||||319
1605693170000|2020-11-18 09:52:50|258|257.9|257.9|257.8|258|257.9|257.9|257.8|8156
1605693180000|2020-11-18 09:53:00|258|257.9|257.9|257.8|258|257.9|257.9|257.8|1854
1605693210000|2020-11-18 09:53:30|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|3016
1605693230000|2020-11-18 09:53:50|257.9|257.8|257.9|257.7|257.9|257.8|257.9|257.7|2230
1605693250000|2020-11-18 09:54:10||257.8||257.8||257.8||257.8|0
1605693280000|2020-11-18 09:54:40|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|10649
1605693290000|2020-11-18 09:54:50|257.9||257.9||257.9||257.9||1516
1605693320000|2020-11-18 09:55:20|257.8||257.8||257.8||257.8||0
1605693330000|2020-11-18 09:55:30|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|5959
1605693370000|2020-11-18 09:56:10|257.6|257.5|257.6|257.5|257.7|257.6|257.6|257.5|8410
1605693380000|2020-11-18 09:56:20|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|52543
1605693390000|2020-11-18 09:56:30|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.5|3345
1605693400000|2020-11-18 09:56:40|||||||||4000
1605693440000|2020-11-18 09:57:20|257.6|257.5|257.7|257.6|257.7|257.6|257.6|257.5|7170
1605693450000|2020-11-18 09:57:30||257.5||257.5||257.5||257.5|0
1605693510000|2020-11-18 09:58:30|||||||||3159
1605693530000|2020-11-18 09:58:50|257.6|257.4|257.5|257.4|257.6|257.4|257.5|257.4|15646
1605693560000|2020-11-18 09:59:20|||||||||2194
1605693590000|2020-11-18 09:59:50|||||||||1348
1605693650000|2020-11-18 10:00:50|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|19462
1605693700000|2020-11-18 10:01:40|257.5|257.4|257.5|257.4|257.6|257.4|257.5|257.4|7063
1605693740000|2020-11-18 10:02:20|257.4|257.3|257.4|257.3|257.5|257.4|257.4|257.3|16645
1605693760000|2020-11-18 10:02:40|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|10338
1605693770000|2020-11-18 10:02:50|||||||||170
1605693800000|2020-11-18 10:03:20|257.4|257.3|257.4|257.3|257.5|257.3|257.4|257.3|3185
1605693850000|2020-11-18 10:04:10|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|1952
1605693870000|2020-11-18 10:04:30|||||||||1732
1605693920000|2020-11-18 10:05:20|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|17410
1605693950000|2020-11-18 10:05:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|26024
1605694010000|2020-11-18 10:06:50|257.4|257.3|257.5|257.3|257.5|257.3|257.4|257.3|17111
1605694030000|2020-11-18 10:07:10|257.6|257.4|257.7|257.6|257.7|257.6|257.6|257.4|36207
1605694040000|2020-11-18 10:07:20|257.6|257.5|257.7|257.5|257.7|257.5|257.6|257.5|2747
1605694060000|2020-11-18 10:07:40||257.6||257.6||257.6||257.6|0
1605694090000|2020-11-18 10:08:10|257.6|257.5|257.5|257.4|257.6|257.5|257.5|257.4|20821
1605694110000|2020-11-18 10:08:30|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|1584
1605694150000|2020-11-18 10:09:10|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|6579
1605694180000|2020-11-18 10:09:40|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|3677
1605694220000|2020-11-18 10:10:20|257.3|257.2|257.2|257.1|257.3|257.2|257.2|257.1|12209
1605694230000|2020-11-18 10:10:30|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|6000
1605694250000|2020-11-18 10:10:50|257.4||257.4||257.4||257.4||3786
1605694260000|2020-11-18 10:11:00||257.3||257.3||257.3||257.3|5252
1605694280000|2020-11-18 10:11:20|257.5||257.5||257.5||257.5||0
1605694290000|2020-11-18 10:11:30|257.4||257.4||257.4||257.4||0
1605694320000|2020-11-18 10:12:00|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.3|825
1605694410000|2020-11-18 10:13:30|257.6|257.5|257.6|257.5|257.7|257.5|257.6|257.5|5602
1605694420000|2020-11-18 10:13:40|257.7||257.7||257.7||257.7||0
1605694450000|2020-11-18 10:14:10|257.6|257.6|257.6|257.5|257.7|257.6|257.6|257.5|811
1605694460000|2020-11-18 10:14:20|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|4840
1605694540000|2020-11-18 10:15:40|||||||||687
1605694560000|2020-11-18 10:16:00|||||||||20000
1605694570000|2020-11-18 10:16:10|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|10880
1605694600000|2020-11-18 10:16:40|257.6|257.5|257.5|257.4|257.6|257.5|257.5|257.4|21731
1605694650000|2020-11-18 10:17:30|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|3702
1605694700000|2020-11-18 10:18:20|||||||||30
1605694800000|2020-11-18 10:20:00|257.5|257.4|257.4|257.3|257.5|257.4|257.4|257.3|39551
1605694810000|2020-11-18 10:20:10|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|0
1605694840000|2020-11-18 10:20:40|||||||||390
1605694860000|2020-11-18 10:21:00|257.6|257.5|257.6|257.4|257.6|257.5|257.6|257.4|6030
1605694960000|2020-11-18 10:22:40|257.5|257.3|257.4|257.3|257.5|257.3|257.4|257.3|25521
1605694970000|2020-11-18 10:22:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|10196
1605694980000|2020-11-18 10:23:00|257.6|257.5|257.6|257.4|257.6|257.5|257.5|257.4|8513
1605694990000|2020-11-18 10:23:10||257.5||257.5||257.5||257.5|0
1605695000000|2020-11-18 10:23:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|2001
1605695020000|2020-11-18 10:23:40|257.6|257.5|257.5|257.4|257.6|257.5|257.5|257.4|4202
1605695030000|2020-11-18 10:23:50|257.6|257.5|257.6|257.4|257.6|257.5|257.6|257.4|514
1605695050000|2020-11-18 10:24:10|257.5|257.3|257.5|257.4|257.5|257.4|257.4|257.3|4900
1605695080000|2020-11-18 10:24:40|||||||||10000
1605695090000|2020-11-18 10:24:50|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|4054
1605695100000|2020-11-18 10:25:00|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|7996
1605695120000|2020-11-18 10:25:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|4
1605695270000|2020-11-18 10:27:50|257.6|257.5|257.6|257.5|257.6|257.5|257.5|257.4|30767
1605695320000|2020-11-18 10:28:40|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|2066
1605695350000|2020-11-18 10:29:10|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|7266
1605695360000|2020-11-18 10:29:20|257.8|257.7|257.8|257.6|257.8|257.7|257.8|257.6|2314
1605695370000|2020-11-18 10:29:30||257.7||257.7||257.7||257.7|10095
1605695380000|2020-11-18 10:29:40|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|13793
1605695400000|2020-11-18 10:30:00|||||||||1327
1605695410000|2020-11-18 10:30:10|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|12500
1605695430000|2020-11-18 10:30:30|257.8|257.7|257.8|257.6|257.8|257.7|257.7|257.6|26207
1605695450000|2020-11-18 10:30:50|257.7|257.7|257.8|257.6|257.8|257.7|257.7|257.6|2500
1605695460000|2020-11-18 10:31:00|257.7|257.7|257.7|257.6|257.7|257.7|257.7|257.6|0
1605695470000|2020-11-18 10:31:10|257.8|257.7|257.8|257.7|257.8|257.7|257.7|257.7|23701
1605695520000|2020-11-18 10:32:00|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|29799
1605695530000|2020-11-18 10:32:10|||||||||781
1605695550000|2020-11-18 10:32:30|||||||||4
1605695560000|2020-11-18 10:32:40|257.5|257.4|257.6|257.4|257.6|257.5|257.5|257.4|2512
1605695580000|2020-11-18 10:33:00|257.5|257.5|257.5|257.4|257.5|257.5|257.5|257.4|0
1605695590000|2020-11-18 10:33:10|257.6|257.5|257.6|257.4|257.6|257.5|257.6|257.4|523
1605695600000|2020-11-18 10:33:20|257.5||257.5||257.6||257.5||0
1605695620000|2020-11-18 10:33:40|||||||||530
1605695690000|2020-11-18 10:34:50|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|4461
1605695700000|2020-11-18 10:35:00|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.5|13386
1605695740000|2020-11-18 10:35:40|||||||||2496
1605695760000|2020-11-18 10:36:00|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|6662
1605695770000|2020-11-18 10:36:10|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.5|2072
1605695780000|2020-11-18 10:36:20|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|7385
1605695810000|2020-11-18 10:36:50|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|2211
1605695820000|2020-11-18 10:37:00|257.9|257.8|257.9|257.7|257.9|257.8|257.9|257.7|4327
1605695830000|2020-11-18 10:37:10|257.8||257.8||257.9||257.8||0
1605695840000|2020-11-18 10:37:20|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|2043
1605695850000|2020-11-18 10:37:30|257.7|257.6|257.7|257.6|257.8|257.6|257.6|257.5|16579
1605695860000|2020-11-18 10:37:40|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|546
1605695890000|2020-11-18 10:38:10|||||||||957
1605695900000|2020-11-18 10:38:20|||||||||950
1605695910000|2020-11-18 10:38:30|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.5|3956
1605695940000|2020-11-18 10:39:00|257.6|257.5|257.7|257.5|257.7|257.6|257.6|257.5|12186
1605695970000|2020-11-18 10:39:30||257.6||257.6||257.6||257.6|0
1605696000000|2020-11-18 10:40:00|257.6|257.5|257.7|257.5|257.7|257.5|257.6|257.5|5094
1605696150000|2020-11-18 10:42:30|257.6|257.4|257.5|257.4|257.6|257.4|257.5|257.4|14033
1605696220000|2020-11-18 10:43:40|257.7|257.5|257.5|257.4|257.7|257.5|257.5|257.4|59672
1605696230000|2020-11-18 10:43:50|257.4|257.3|257.5|257.3|257.5|257.3|257.4|257.3|9618
1605696270000|2020-11-18 10:44:30|257.4||257.4||257.4||257.4||0
1605696290000|2020-11-18 10:44:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|7273
1605696300000|2020-11-18 10:45:00|257.6|257.5|257.5|257.4|257.6|257.5|257.5|257.4|16991
1605696350000|2020-11-18 10:45:50|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|4452
1605696370000|2020-11-18 10:46:10|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|3636
1605696410000|2020-11-18 10:46:50|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|2190
1605696490000|2020-11-18 10:48:10|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|3274
1605696500000|2020-11-18 10:48:20|||||||||751
1605696540000|2020-11-18 10:49:00|257.6|257.5|257.5|257.4|257.6|257.5|257.5|257.4|7485
1605696570000|2020-11-18 10:49:30|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|3377
1605696580000|2020-11-18 10:49:40|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|8331
1605696590000|2020-11-18 10:49:50|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|0
1605696600000|2020-11-18 10:50:00|257.5|257.4|257.6|257.4|257.6|257.5|257.5|257.4|24747
1605696610000|2020-11-18 10:50:10||257.5||257.5||257.5||257.5|0
1605696620000|2020-11-18 10:50:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|0
1605696630000|2020-11-18 10:50:30|||||||||1050
1605696650000|2020-11-18 10:50:50|||||||||27
1605696670000|2020-11-18 10:51:10|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|9522
1605696710000|2020-11-18 10:51:50|257.5|257.4|257.5|257.3|257.5|257.4|257.5|257.3|6948
1605696740000|2020-11-18 10:52:20|257.4|257.2|257.3|257.2|257.4|257.3|257.3|257.2|26193
1605696750000|2020-11-18 10:52:30|257.4|257.3|257.4|257.2|257.4|257.3|257.3|257.2|6727
1605696850000|2020-11-18 10:54:10|257.3||257.3||257.3||257.3||0
1605696860000|2020-11-18 10:54:20|257.2|257.1|257.3|257.2|257.3|257.2|257.2|257.1|12197
1605696870000|2020-11-18 10:54:30|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|1026
1605696880000|2020-11-18 10:54:40|||||||||8377
1605696900000|2020-11-18 10:55:00|257.1|257|257.1|257|257.1|257|257.1|257|2850
1605696990000|2020-11-18 10:56:30|||||||||27
1605697020000|2020-11-18 10:57:00|257.2|257.1|257.3|257.2|257.3|257.2|257.2|257.1|19876
1605697060000|2020-11-18 10:57:40|257.4|257.3|257.4|257.2|257.4|257.3|257.3|257.2|12422
1605697070000|2020-11-18 10:57:50||257.3||257.3||257.3||257.2|3345
1605697090000|2020-11-18 10:58:10|257.5|257.4|257.4|257.3|257.5|257.4|257.4|257.3|30430
1605697110000|2020-11-18 10:58:30|||||||||3928
1605697130000|2020-11-18 10:58:50|||||||||1000
1605697200000|2020-11-18 11:00:00|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|16165
1605697210000|2020-11-18 11:00:10|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|4872
1605697230000|2020-11-18 11:00:30|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|830
1605697240000|2020-11-18 11:00:40|257.1|257|257.2|257|257.2|257.1|257.1|257|18080
1605697250000|2020-11-18 11:00:50||257.1||257.1||257.1||257.1|0
1605697280000|2020-11-18 11:01:20|||||||||1789
1605697290000|2020-11-18 11:01:30|257.1|257|257.2|257|257.2|257.1|257.1|257|10846
1605697320000|2020-11-18 11:02:00|257.1||257.1||257.1||257.1||4000
1605697350000|2020-11-18 11:02:30|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257|2534
1605697410000|2020-11-18 11:03:30|257.1|257|257.2|257.1|257.2|257.1|257.1|257|10477
1605697420000|2020-11-18 11:03:40||257||257||257||257|1593
1605697430000|2020-11-18 11:03:50|||||||||34
1605697440000|2020-11-18 11:04:00||257.1||257||257.1||257|0
1605697450000|2020-11-18 11:04:10||257.1||257||257.1||257|30
1605697460000|2020-11-18 11:04:20|257.1|257.1|257.1|257|257.1|257.1|257.1|257|3
1605697490000|2020-11-18 11:04:50|257.2|257.1|257.3|257.2|257.3|257.2|257.2|257.1|1237
1605697510000|2020-11-18 11:05:10|257.4|257.3|257.4|257.3|257.5|257.3|257.4|257.3|3266
1605697520000|2020-11-18 11:05:20|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|8
1605697530000|2020-11-18 11:05:30|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|6
1605697540000|2020-11-18 11:05:40|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|3527
1605697570000|2020-11-18 11:06:10|257.3|257.2|257.4|257.2|257.4|257.2|257.3|257.2|3054
1605697610000|2020-11-18 11:06:50||257.3||257.2||257.3||257.2|0
1605697620000|2020-11-18 11:07:00|||||||||30
1605697630000|2020-11-18 11:07:10|257.3||257.3||257.3||257.3||0
1605697640000|2020-11-18 11:07:20|257.4||257.4||257.4||257.4||843
1605697650000|2020-11-18 11:07:30|257.3||257.4||257.4||257.3||0
1605697780000|2020-11-18 11:09:40|||||||||60
1605697800000|2020-11-18 11:10:00|257.3||257.3||257.3||257.3||0
1605697810000|2020-11-18 11:10:10|257.4||257.4||257.4||257.4||1321
1605697880000|2020-11-18 11:11:20||257.3||257.3||257.3||257.3|0
1605697950000|2020-11-18 11:12:30|257.5|257.4|257.6|257.5|257.7|257.5|257.5|257.4|20220
1605697960000|2020-11-18 11:12:40|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|9794
1605697970000|2020-11-18 11:12:50|257.7|257.6|257.7|257.5|257.7|257.6|257.6|257.5|0
1605697980000|2020-11-18 11:13:00||257.6||257.6||257.6||257.6|0
1605698000000|2020-11-18 11:13:20|257.6|257.5|257.7|257.6|257.7|257.6|257.6|257.5|22324
1605698010000|2020-11-18 11:13:30|||||||||28
1605698080000|2020-11-18 11:14:40|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|1092
1605698090000|2020-11-18 11:14:50|||||||||450
1605698100000|2020-11-18 11:15:00|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|8084
1605698130000|2020-11-18 11:15:30|||||||||1705
1605698140000|2020-11-18 11:15:40|257.5|257.4|257.5|257.4|257.6|257.5|257.5|257.4|8856
1605698150000|2020-11-18 11:15:50|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|5669
1605698200000|2020-11-18 11:16:40|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|3171
1605698210000|2020-11-18 11:16:50|257.6||257.6||257.6||257.6||108
1605698220000|2020-11-18 11:17:00||257.5||257.5||257.5||257.5|0
1605698230000|2020-11-18 11:17:10|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|2723
1605698270000|2020-11-18 11:17:50|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|9279
1605698310000|2020-11-18 11:18:30||257.4||257.5||257.5||257.4|4919
1605698330000|2020-11-18 11:18:50|||||||||10
1605698340000|2020-11-18 11:19:00|||||||||296
1605698360000|2020-11-18 11:19:20|257.7|257.6|257.8|257.7|257.8|257.7|257.6|257.6|39161
1605698370000|2020-11-18 11:19:30|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|3444
1605698400000|2020-11-18 11:20:00|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|65954
1605698410000|2020-11-18 11:20:10|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|6240
1605698420000|2020-11-18 11:20:20|257.4|257.3|257.4|257.3|257.5|257.3|257.4|257.3|12894
1605698440000|2020-11-18 11:20:40|257.3|257.2|257.4|257.2|257.4|257.2|257.3|257.2|9166
1605698460000|2020-11-18 11:21:00|257.3||257.3||257.3||257.3||0
1605698480000|2020-11-18 11:21:20|257.4|257.3|257.4|257.2|257.4|257.3|257.4|257.2|7184
1605698500000|2020-11-18 11:21:40|257.5|257.3|257.5|257.4|257.5|257.4|257.5|257.3|13578
1605698510000|2020-11-18 11:21:50|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|7211
1605698520000|2020-11-18 11:22:00|257.7|257.6|257.5|257.4|257.7|257.6|257.5|257.4|23855
1605698530000|2020-11-18 11:22:10|257.4|257.3|257.5|257.3|257.5|257.4|257.4|257.3|20854
1605698540000|2020-11-18 11:22:20|257.4|257.4|257.4|257.3|257.5|257.4|257.4|257.3|2295
1605698600000|2020-11-18 11:23:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.3|3658
1605698610000|2020-11-18 11:23:30|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|3357
1605698670000|2020-11-18 11:24:30|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|90
1605698810000|2020-11-18 11:26:50|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.4|4581
1605698850000|2020-11-18 11:27:30|||||||||1050
1605698860000|2020-11-18 11:27:40|257.5|257.4|257.4|257.3|257.5|257.4|257.4|257.3|26230
1605698870000|2020-11-18 11:27:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.3|2411
1605698920000|2020-11-18 11:28:40|257.6|257.5|257.5|257.4|257.6|257.5|257.4|257.3|37140
1605698940000|2020-11-18 11:29:00|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|1385
1605698960000|2020-11-18 11:29:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|2508
1605698970000|2020-11-18 11:29:30|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|3609
1605699040000|2020-11-18 11:30:40|||||||||1745
1605699060000|2020-11-18 11:31:00|||||||||8501
1605699110000|2020-11-18 11:31:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|20489
1605699150000|2020-11-18 11:32:30|||||||||4305
1605699180000|2020-11-18 11:33:00|257.6|257.5|257.5|257.4|257.6|257.5|257.5|257.4|2899
1605699190000|2020-11-18 11:33:10|257.6||257.5||257.6||257.5||9144
1605699200000|2020-11-18 11:33:20|||||||||200
1605699290000|2020-11-18 11:34:50|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|14319
1605699320000|2020-11-18 11:35:20|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|14627
1605699350000|2020-11-18 11:35:50|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|10961
1605699360000|2020-11-18 11:36:00|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|6452
1605699380000|2020-11-18 11:36:20|||||||||2
1605699390000|2020-11-18 11:36:30|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|11155
1605699420000|2020-11-18 11:37:00|257.4|257.3|257.5|257.3|257.5|257.4|257.4|257.3|11912
1605699500000|2020-11-18 11:38:20|257.4|257.4|257.5|257.3|257.5|257.4|257.4|257.3|2200
1605699560000|2020-11-18 11:39:20||257.4||257.4||257.4||257.4|0
1605699580000|2020-11-18 11:39:40|||||||||220
1605699600000|2020-11-18 11:40:00|257.4|257.3|257.4|257.3|257.5|257.3|257.4|257.3|17969
1605699660000|2020-11-18 11:41:00|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|10101
1605699690000|2020-11-18 11:41:30|257.6|257.5|257.5|257.4|257.6|257.5|257.5|257.4|2799
1605699700000|2020-11-18 11:41:40|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|8
1605699710000|2020-11-18 11:41:50|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|7970
1605699720000|2020-11-18 11:42:00|||||||||2593
1605699730000|2020-11-18 11:42:10|||||||||50
1605699790000|2020-11-18 11:43:10|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|31950
1605699810000|2020-11-18 11:43:30|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|10783
1605699820000|2020-11-18 11:43:40|257.8||257.7||257.8||257.7||364
1605699900000|2020-11-18 11:45:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.6|2
1605699910000|2020-11-18 11:45:10|257.9|257.8|257.9|257.7|257.9|257.8|257.8|257.6|36748
1605699920000|2020-11-18 11:45:20|258|257.8|258|257.8|258|257.9|257.9|257.8|7183
1605699950000|2020-11-18 11:45:50|257.9||258||258||257.9||0
1605699960000|2020-11-18 11:46:00|257.9||257.9||258||257.9||0
1605699970000|2020-11-18 11:46:10|258|257.9|258|257.9|258|257.9|257.9|257.8|2589
1605699980000|2020-11-18 11:46:20|257.9|257.8|258|257.8|258|257.8|257.9|257.8|724
1605700010000|2020-11-18 11:46:50|258.1|257.9|258.1|258|258.1|258|258.1|257.9|15802
1605700020000|2020-11-18 11:47:00|258|257.9|258.1|258|258.1|258|258|257.9|1316
1605700030000|2020-11-18 11:47:10|258.2|258.1|258.1|258|258.2|258.1|258.1|258|169
1605700080000|2020-11-18 11:48:00|||||||||1302
1605700110000|2020-11-18 11:48:30|258.2|258.1|258.3|258.1|258.3|258.1|258.2|258.1|1254
1605700120000|2020-11-18 11:48:40|258.2|258.2|258.3|258.1|258.3|258.2|258.2|258.1|2665
1605700130000|2020-11-18 11:48:50||258.2||258.2||258.2||258.2|522
1605700140000|2020-11-18 11:49:00|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|8770
1605700150000|2020-11-18 11:49:10|258.3|258.2|258.4|258.2|258.4|258.3|258.3|258.2|16137
1605700200000|2020-11-18 11:50:00|258.3||258.3||258.3||258.3||851
1605700270000|2020-11-18 11:51:10|258.2|258.1|258.2|258.1|258.3|258.2|258.2|258.1|33701
1605700280000|2020-11-18 11:51:20|||||||||1201
1605700290000|2020-11-18 11:51:30|258.1|258|258.1|258|258.1|258|258.1|258|8349
1605700300000|2020-11-18 11:51:40|258|257.9|258.1|257.9|258.1|258|258|257.9|51880
1605700310000|2020-11-18 11:51:50||258||258||258||258|0
1605700320000|2020-11-18 11:52:00|258.2|258.1|258.2|258.1|258.2|258.1|258.1|258|10325
1605700330000|2020-11-18 11:52:10|258.3|258.2|258.3|258.2|258.4|258.2|258.3|258.1|8765
1605700380000|2020-11-18 11:53:00|258.4|258.3|258.4|258.2|258.4|258.3|258.4|258.2|7227
1605700390000|2020-11-18 11:53:10|258.5|258.3|258.4|258.3|258.5|258.4|258.4|258.3|13292
1605700410000|2020-11-18 11:53:30|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|14356
1605700420000|2020-11-18 11:53:40||258.1||258.1||258.1||258.1|3779
1605700430000|2020-11-18 11:53:50|258.2||258.2||258.2||258.2||0
1605700450000|2020-11-18 11:54:10|258.3|258.2|258.3|258.1|258.3|258.2|258.3|258.1|1025
1605700460000|2020-11-18 11:54:20||258.2||258.2||258.2||258.2|13550
1605700470000|2020-11-18 11:54:30|258.4||258.3||258.4||258.3||0
1605700480000|2020-11-18 11:54:40|258.2|258.1|258.2|258.1|258.3|258.1|258.2|258.1|5388
1605700490000|2020-11-18 11:54:50|||||||||1
1605700500000|2020-11-18 11:55:00|258.1|258|258.1|258|258.2|258|258.1|258|1749
1605700510000|2020-11-18 11:55:10|258|257.9|258|257.9|258|257.9|258|257.9|6791
1605700520000|2020-11-18 11:55:20|257.9|257.8|258|257.9|258|257.9|257.9|257.8|3360
1605700540000|2020-11-18 11:55:40|258.1|258|258.1|258|258.2|258|258.1|258|7137
1605700550000|2020-11-18 11:55:50|258.2||258.1||258.2||258.1||0
1605700560000|2020-11-18 11:56:00|258.2|258.1|258.2|258.1|258.2|258.1|258.1|258|13740
1605700570000|2020-11-18 11:56:10|||||||||5161
1605700580000|2020-11-18 11:56:20|258.1|258|258.1|258|258.1|258|258.1|258|7922
1605700590000|2020-11-18 11:56:30|258.2|258.1|258.1|258|258.2|258.1|258.1|258|6965
1605700600000|2020-11-18 11:56:40|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|0
1605700610000|2020-11-18 11:56:50|258.1|258|258.1|258|258.1|258|258.1|258|1696
1605700620000|2020-11-18 11:57:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|0
1605700650000|2020-11-18 11:57:30|258.1|258|258.1|258|258.2|258|258.1|258|5190
1605700660000|2020-11-18 11:57:40|258|257.9|258.1|258|258.1|258|258|257.9|2539
1605700680000|2020-11-18 11:58:00|||||||||1673
1605700760000|2020-11-18 11:59:20|258.2|258.1|258.2|258.1|258.2|258.1|258.1|258|8450
1605700790000|2020-11-18 11:59:50|258.1|258|258.1|258|258.1|258|258.1|258|7699
1605700840000|2020-11-18 12:00:40|||||||||3395
1605700870000|2020-11-18 12:01:10|258|257.9|258|257.9|258.1|257.9|258|257.9|4394
1605700890000|2020-11-18 12:01:30|||||||||262
1605700910000|2020-11-18 12:01:50|257.9|257.8|258.1|258|258.1|258|257.9|257.8|11840
1605700950000|2020-11-18 12:02:30|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|5904
1605700980000|2020-11-18 12:03:00|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|2387
1605701010000|2020-11-18 12:03:30|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|6201
1605701050000|2020-11-18 12:04:10|258.4|258.3|258.4|258.3|258.5|258.4|258.3|258.2|16241
1605701060000|2020-11-18 12:04:20|258.5|258.4|258.3|258.2|258.5|258.4|258.3|258.2|21752
1605701070000|2020-11-18 12:04:30|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|2541
1605701100000|2020-11-18 12:05:00|||||||||1910
1605701110000|2020-11-18 12:05:10|258.3|258.2|258.3|258.1|258.3|258.2|258.3|258.1|13665
1605701130000|2020-11-18 12:05:30|258.2||258.2||258.2||258.2||0
1605701150000|2020-11-18 12:05:50|258.3|258.2|258.3|258.2|258.4|258.2|258.3|258.2|0
1605701160000|2020-11-18 12:06:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|4234
1605701180000|2020-11-18 12:06:20|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|9687
1605701190000|2020-11-18 12:06:30|258.4||258.4||258.4||258.4||0
1605701280000|2020-11-18 12:08:00|||||||||29
1605701290000|2020-11-18 12:08:10||258.3||258.2||258.3||258.2|1771
1605701330000|2020-11-18 12:08:50|258.3||258.3||258.3||258.3||0
1605701340000|2020-11-18 12:09:00|258.4||258.4||258.4||258.3||0
1605701350000|2020-11-18 12:09:10|258.3||258.4||258.4||258.3||0
1605701370000|2020-11-18 12:09:30|258.3||258.4||258.4||258.3||3267
1605701390000|2020-11-18 12:09:50||258.3||258.3||258.3||258.3|0
1605701400000|2020-11-18 12:10:00|||||||||1120
1605701420000|2020-11-18 12:10:20|258.5|258.4|258.5|258.3|258.5|258.4|258.4|258.3|4878
1605701430000|2020-11-18 12:10:30|258.4||258.4||258.4||258.4||0
1605701450000|2020-11-18 12:10:50|258.3|258.2|258.3|258.2|258.3|258.2|258.2|258.1|34605
1605701460000|2020-11-18 12:11:00|||||||||2265
1605701480000|2020-11-18 12:11:20|||||||||1900
1605701500000|2020-11-18 12:11:40|258.2|258.1|258.3|258.1|258.3|258.1|258.2|258.1|8179
1605701510000|2020-11-18 12:11:50|258.2|258.2|258.3|258.1|258.3|258.2|258.2|258.1|2131
1605701520000|2020-11-18 12:12:00|258.2||258.2||258.3||258.2||13179
1605701530000|2020-11-18 12:12:10|258.3|258.2|258.2|258.1|258.3|258.2|258.2|258.1|2105
1605701550000|2020-11-18 12:12:30|258.1|258|258.1|258|258.1|258|258.1|258|6976
1605701570000|2020-11-18 12:12:50|258|257.9|258|257.9|258|257.9|258|257.9|1708
1605701640000|2020-11-18 12:14:00|257.9|257.8|258|257.9|258|257.9|257.9|257.8|7332
1605701680000|2020-11-18 12:14:40|||||||||843
1605701690000|2020-11-18 12:14:50|258.1|258|258.1|258|258.1|258|258|257.9|8732
1605701710000|2020-11-18 12:15:10|258|257.9|258.1|257.9|258.1|257.9|258|257.9|1000
1605701720000|2020-11-18 12:15:20|258||258.1||258.1||258||86
1605701730000|2020-11-18 12:15:30||258||258||258||258|0
1605701750000|2020-11-18 12:15:50|||||||||500
1605701760000|2020-11-18 12:16:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258|4252
1605701790000|2020-11-18 12:16:30|258.1|258|258.2|258|258.2|258|258.1|258|11038
1605701840000|2020-11-18 12:17:20|258.1||258.2||258.2||258.1||0
1605701850000|2020-11-18 12:17:30|258.1|258.1|258.1|257.9|258.1|258.1|258|257.9|31941
1605701860000|2020-11-18 12:17:40||258||257.9||258||257.9|0
1605701870000|2020-11-18 12:17:50|258|258|258.1|257.9|258.1|258|258|257.9|6
1605701910000|2020-11-18 12:18:30||258||258||258||258|0
1605701930000|2020-11-18 12:18:50|||||||||75
1605701940000|2020-11-18 12:19:00|258|257.9|258|257.9|258|257.9|258|257.9|14209
1605701990000|2020-11-18 12:19:50|||||||||1791
1605702000000|2020-11-18 12:20:00|||||||||1099
1605702020000|2020-11-18 12:20:20|258.1|258|258.2|258|258.2|258.1|258.1|258|23290
1605702040000|2020-11-18 12:20:40||258.1||258.1||258.1||258.1|0
1605702090000|2020-11-18 12:21:30|258.1|258|258.1|258|258.2|258|258.1|258|2709
1605702120000|2020-11-18 12:22:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|98
1605702140000|2020-11-18 12:22:20|258.3|258.2|258.2|258.1|258.3|258.2|258.2|258.1|5084
1605702280000|2020-11-18 12:24:40|258.1|258|258.2|258|258.2|258.1|258.1|258|12662
1605702300000|2020-11-18 12:25:00||258.1||258||258.1||258|141
1605702320000|2020-11-18 12:25:20|258.3|258.1|258.3|258.2|258.3|258.2|258.3|258.1|2966
1605702330000|2020-11-18 12:25:30|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.2|6728
1605702340000|2020-11-18 12:25:40||258.2||258.2||258.2||258.2|2812
1605702350000|2020-11-18 12:25:50||258.3||258.3||258.3||258.3|0
1605702360000|2020-11-18 12:26:00|258.3|258.2|258.4|258.2|258.4|258.3|258.3|258.2|6411
1605702370000|2020-11-18 12:26:10||258.3||258.3||258.3||258.3|0
1605702380000|2020-11-18 12:26:20|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|4924
1605702420000|2020-11-18 12:27:00|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|7943
1605702460000|2020-11-18 12:27:40|258.3|258.2|258.4|258.3|258.4|258.3|258.3|258.2|5702
1605702470000|2020-11-18 12:27:50||258.2||258.3||258.3||258.2|5498
1605702480000|2020-11-18 12:28:00|258.3|258.2|258.4|258.3|258.4|258.3|258.3|258.2|2027
1605702500000|2020-11-18 12:28:20|||||||||200
1605702510000|2020-11-18 12:28:30|258.3|258.2|258.3|258.2|258.4|258.3|258.3|258.2|2500
1605702520000|2020-11-18 12:28:40|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|2
1605702540000|2020-11-18 12:29:00|||||||||2000
1605702570000|2020-11-18 12:29:30|258.3|258.2|258.3|258.2|258.4|258.2|258.3|258.2|1974
1605702600000|2020-11-18 12:30:00|||||||||2848
1605702620000|2020-11-18 12:30:20||258.1||258.1||258.1||258.1|7127
1605702650000|2020-11-18 12:30:50|258.2||258.3||258.3||258.2||0
1605702660000|2020-11-18 12:31:00||258.2||258.2||258.2||258.2|0
1605702680000|2020-11-18 12:31:20|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|8986
1605702690000|2020-11-18 12:31:30|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|8575
1605702760000|2020-11-18 12:32:40|||||||||3300
1605702770000|2020-11-18 12:32:50|258.6|258.5|258.4|258.3|258.6|258.5|258.4|258.3|13728
1605702780000|2020-11-18 12:33:00|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|2381
1605702800000|2020-11-18 12:33:20|||||||||2801
1605702840000|2020-11-18 12:34:00|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|2984
1605702940000|2020-11-18 12:35:40|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|3341
1605703000000|2020-11-18 12:36:40|||||||||910
1605703020000|2020-11-18 12:37:00|||||||||846
1605703040000|2020-11-18 12:37:20|258.1|258|258.2|258.1|258.2|258.1|258.1|258|910
1605703050000|2020-11-18 12:37:30|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|3692
1605703060000|2020-11-18 12:37:40|258.2|258.1|258.3|258.1|258.3|258.1|258.2|258.1|1878
1605703070000|2020-11-18 12:37:50||258.2||258.2||258.2||258.2|0
1605703080000|2020-11-18 12:38:00|258.4|258.3|258.4|258.2|258.4|258.3|258.4|258.2|3559
1605703090000|2020-11-18 12:38:10||258.3||258.3||258.3||258.3|0
1605703120000|2020-11-18 12:38:40|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|10477
1605703130000|2020-11-18 12:38:50|258.4|258.3|258.5|258.4|258.5|258.4|258.4|258.3|3387
1605703140000|2020-11-18 12:39:00||258.3||258.3||258.4||258.3|0
1605703150000|2020-11-18 12:39:10||258.4||258.4||258.4||258.4|0
1605703190000|2020-11-18 12:39:50|||||||||3437
1605703230000|2020-11-18 12:40:30|258.6|258.5|258.5|258.4|258.6|258.5|258.5|258.4|6892
1605703240000|2020-11-18 12:40:40|258.6||258.6||258.6||258.6||0
1605703250000|2020-11-18 12:40:50|258.5||258.6||258.6||258.5||0
1605703280000|2020-11-18 12:41:20|258.5||258.5||258.5||258.5||0
1605703320000|2020-11-18 12:42:00|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|29499
1605703330000|2020-11-18 12:42:10|258.5|258.4|258.5|258.4|258.5|258.4|258.4|258.3|38816
1605703350000|2020-11-18 12:42:30|258.4|258.3|258.5|258.3|258.5|258.3|258.4|258.3|1726
1605703360000|2020-11-18 12:42:40|258.4||258.4||258.4||258.4||0
1605703370000|2020-11-18 12:42:50|258.3|258.2|258.4|258.3|258.4|258.3|258.3|258.2|1861
1605703380000|2020-11-18 12:43:00|258.3|258.2|258.4|258.2|258.4|258.2|258.3|258.2|3464
1605703390000|2020-11-18 12:43:10|258.3||258.3||258.3||258.3||0
1605703410000|2020-11-18 12:43:30|258.4||258.3||258.4||258.3||0
1605703530000|2020-11-18 12:45:30|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258|14753
1605703580000|2020-11-18 12:46:20|||||||||254
1605703600000|2020-11-18 12:46:40|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|15131
1605703670000|2020-11-18 12:47:50|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|6156
1605703680000|2020-11-18 12:48:00|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|4396
1605703740000|2020-11-18 12:49:00|||||||||1446
1605703810000|2020-11-18 12:50:10|258.3|258.2|258.2|258.1|258.3|258.2|258.2|258.1|27660
1605703850000|2020-11-18 12:50:50|258.1|258|258.1|258|258.2|258.1|258.1|258|4268
1605703870000|2020-11-18 12:51:10|||||||||5
1605703920000|2020-11-18 12:52:00|258|257.9|258|257.9|258.1|258|258|257.9|7547
1605703950000|2020-11-18 12:52:30|258.1|258|258|257.9|258.1|258|258|257.9|32375
1605703970000|2020-11-18 12:52:50|258.1|258|258.1|258|258.1|258|258.1|258|80
1605703990000|2020-11-18 12:53:10|||||||||1649
1605704030000|2020-11-18 12:53:50|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|5368
1605704090000|2020-11-18 12:54:50|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|4
1605704100000|2020-11-18 12:55:00|258.4|258.3|258.4|258.3|258.5|258.4|258.3|258.2|25699
1605704120000|2020-11-18 12:55:20|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|4
1605704140000|2020-11-18 12:55:40|258.6|258.5|258.6|258.4|258.6|258.5|258.5|258.4|27612
1605704150000|2020-11-18 12:55:50||258.5||258.5||258.5||258.5|10092
1605704160000|2020-11-18 12:56:00|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|17850
1605704180000|2020-11-18 12:56:20|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|2488
1605704200000|2020-11-18 12:56:40|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.1|6217
1605704220000|2020-11-18 12:57:00||258.1||258.1||258.2||258.1|4110
1605704230000|2020-11-18 12:57:10|258.2|258.2|258.3|258.2|258.3|258.2|258.2|258.2|5584
1605704240000|2020-11-18 12:57:20||258.1||258.2||258.2||258.1|0
1605704250000|2020-11-18 12:57:30||258.1||258.2||258.2||258.1|0
1605704280000|2020-11-18 12:58:00||258.1||258.1||258.1||258.1|4001
1605704290000|2020-11-18 12:58:10|258.4|258.2|258.3|258.2|258.4|258.2|258.3|258.2|932
1605704310000|2020-11-18 12:58:30|258.4||258.4||258.4||258.4||0
1605704370000|2020-11-18 12:59:30||258.3||258.2||258.3||258.2|0
1605704380000|2020-11-18 12:59:40||258.3||258.2||258.3||258.2|805
1605704450000|2020-11-18 13:00:50|258.3|258.1|258.2|258.1|258.3|258.1|258.2|258.1|21781
1605704490000|2020-11-18 13:01:30|||||||||3569
1605704510000|2020-11-18 13:01:50|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|16385
1605704520000|2020-11-18 13:02:00|||||||||3432
1605704540000|2020-11-18 13:02:20|258.4||258.4||258.4||258.4||0
1605704570000|2020-11-18 13:02:50|258.3||258.3||258.3||258.3||3013
1605704580000|2020-11-18 13:03:00|258.2|258.1|258.2|258.1|258.3|258.1|258.2|258.1|11743
1605704610000|2020-11-18 13:03:30|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|2781
1605704620000|2020-11-18 13:03:40|258.4|258.3|258.4|258.3|258.4|258.3|258.3|258.3|1146
1605704630000|2020-11-18 13:03:50||258.2||258.2||258.2||258.2|1865
1605704640000|2020-11-18 13:04:00|258.3||258.3||258.3||258.3||0
1605704650000|2020-11-18 13:04:10|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|4976
1605704670000|2020-11-18 13:04:30|258.1|258|258.1|258|258.1|258.1|258.1|258|5105
1605704680000|2020-11-18 13:04:40||257.9||258||258||257.9|0
1605704700000|2020-11-18 13:05:00|258|257.9|258.1|258|258.1|258|258|257.9|17666
1605704710000|2020-11-18 13:05:10|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|9205
1605704720000|2020-11-18 13:05:20||258||258.1||258.1||258|0
1605704740000|2020-11-18 13:05:40|258.1|258|258.2|258.1|258.2|258.1|258.1|258|10127
1605704750000|2020-11-18 13:05:50||258||258||258||258|52
1605704770000|2020-11-18 13:06:10||258.1||258.1||258.1||258.1|0
1605704780000|2020-11-18 13:06:20|||||||||144
1605704800000|2020-11-18 13:06:40|||||||||2863
1605704810000|2020-11-18 13:06:50|258.1|258|258.2|258|258.2|258|258.1|258|3083
1605704830000|2020-11-18 13:07:10|258.1||258.1||258.1||258.1||0
1605704840000|2020-11-18 13:07:20|258|257.9|258|257.9|258|257.9|258|257.9|6257
1605704850000|2020-11-18 13:07:30|258.1|258|258.1|257.9|258.1|258|258|257.9|33150
1605704880000|2020-11-18 13:08:00||258||258||258||258|0
1605704890000|2020-11-18 13:08:10||257.9||257.9||257.9||257.9|1646
1605704900000|2020-11-18 13:08:20|258|258|258.1|257.9|258.1|258|258|257.9|2133
1605704920000|2020-11-18 13:08:40||258||258||258||258|0
1605704930000|2020-11-18 13:08:50||257.9||257.9||257.9||257.9|2789
1605704940000|2020-11-18 13:09:00||258||257.9||258||257.9|0
1605704950000|2020-11-18 13:09:10||258||258||258||258|0
1605704960000|2020-11-18 13:09:20||257.9||257.9||257.9||257.9|0
1605704990000|2020-11-18 13:09:50|258|258|258.1|258|258.1|258|258|258|966
1605705020000|2020-11-18 13:10:20|258|257.9|258.1|258|258.1|258|258|257.9|1766
1605705070000|2020-11-18 13:11:10|258|257.9|258.1|258|258.1|258|258|257.9|17578
1605705100000|2020-11-18 13:11:40|258.2|258.1|258.1|258|258.2|258.1|258.1|258|7355
1605705130000|2020-11-18 13:12:10|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|193
1605705260000|2020-11-18 13:14:20|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|17034
1605705270000|2020-11-18 13:14:30|258.4|258.3|258.4|258.3|258.4|258.3|258.3|258.2|3247
1605705290000|2020-11-18 13:14:50|258.5|258.4|258.5|258.3|258.5|258.4|258.4|258.3|39819
1605705300000|2020-11-18 13:15:00|258.4|258.4|258.5|258.4|258.5|258.4|258.4|258.4|4470
1605705320000|2020-11-18 13:15:20|258.4|258.3|258.4|258.3|258.5|258.4|258.4|258.3|15300
1605705340000|2020-11-18 13:15:40|||||||||1505
1605705360000|2020-11-18 13:16:00|258.3|258.2|258.4|258.3|258.4|258.3|258.3|258.2|10090
1605705380000|2020-11-18 13:16:20|258.3|258.2|258.4|258.2|258.4|258.3|258.3|258.2|2556
1605705390000|2020-11-18 13:16:30|258.3|258.3|258.4|258.2|258.4|258.3|258.3|258.2|3366
1605705400000|2020-11-18 13:16:40||258.3||258.3||258.3||258.3|0
1605705420000|2020-11-18 13:17:00|||||||||144
1605705430000|2020-11-18 13:17:10|258.5||258.5||258.5||258.5||2591
1605705440000|2020-11-18 13:17:20||258.4||258.4||258.4||258.4|0
1605705460000|2020-11-18 13:17:40|||||||||4754
1605705500000|2020-11-18 13:18:20|258.4|258.3|258.5|258.4|258.5|258.4|258.4|258.3|4305
1605705510000|2020-11-18 13:18:30|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|3
1605705530000|2020-11-18 13:18:50|258.3|258.2|258.3|258.2|258.4|258.2|258.3|258.2|1880
1605705540000|2020-11-18 13:19:00|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.2|6385
1605705560000|2020-11-18 13:19:20|||||||||3054
1605705580000|2020-11-18 13:19:40|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.3|7
1605705610000|2020-11-18 13:20:10|258.6|258.5|258.5|258.4|258.6|258.5|258.5|258.4|3709
1605705650000|2020-11-18 13:20:50|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|2
1605705660000|2020-11-18 13:21:00||258.4||258.5||258.5||258.4|7256
1605705680000|2020-11-18 13:21:20|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|6309
1605705720000|2020-11-18 13:22:00|||||||||22144
1605705780000|2020-11-18 13:23:00|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|90
1605705810000|2020-11-18 13:23:30|||||||||750
1605705820000|2020-11-18 13:23:40|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|8616
1605705850000|2020-11-18 13:24:10|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|2977
1605705940000|2020-11-18 13:25:40|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|12071
1605705950000|2020-11-18 13:25:50|258.5||258.4||258.5||258.4||0
1605705980000|2020-11-18 13:26:20|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|910
1605706000000|2020-11-18 13:26:40|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|4348
1605706020000|2020-11-18 13:27:00|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|2466
1605706040000|2020-11-18 13:27:20|258.8|258.7|258.7|258.6|258.8|258.7|258.7|258.6|11109
1605706070000|2020-11-18 13:27:50|258.6|258.5|258.5|258.3|258.6|258.5|258.5|258.3|30153
1605706080000|2020-11-18 13:28:00|258.6|258.4|258.6|258.5|258.6|258.5|258.5|258.4|16188
1605706090000|2020-11-18 13:28:10|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|2606
1605706200000|2020-11-18 13:30:00|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.6|18058
1605706210000|2020-11-18 13:30:10||258.6||258.6||258.6||258.6|8982
1605706240000|2020-11-18 13:30:40||258.7||258.7||258.7||258.7|0
1605706250000|2020-11-18 13:30:50|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|2393
1605706320000|2020-11-18 13:32:00|258.6|258.5|258.7|258.6|258.7|258.6|258.6|258.5|9983
1605706330000|2020-11-18 13:32:10|258.6|258.5|258.7|258.5|258.7|258.5|258.6|258.5|2862
1605706340000|2020-11-18 13:32:20||258.6||258.6||258.6||258.6|0
1605706350000|2020-11-18 13:32:30|258.8|258.7|258.8|258.6|258.8|258.7|258.7|258.6|2453
1605706500000|2020-11-18 13:35:00|258.7|258.5|258.5|258.4|258.8|258.6|258.5|258.4|34243
1605706510000|2020-11-18 13:35:10||258.3||258.3||258.3||258.3|0
1605706530000|2020-11-18 13:35:30||258.4||258.3||258.4||258.3|3308
1605706540000|2020-11-18 13:35:40||258.4||258.3||258.4||258.3|657
1605706560000|2020-11-18 13:36:00|258.4||258.4||258.4||258.4||1225
1605706570000|2020-11-18 13:36:10|||||||||4889
1605706590000|2020-11-18 13:36:30|258.5|258.4|258.5|258.3|258.5|258.4|258.4|258.3|18201
1605706630000|2020-11-18 13:37:10|258.4||258.4||258.4||258.4||6884
1605706640000|2020-11-18 13:37:20|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|5592
1605706670000|2020-11-18 13:37:50|258.4|258.3|258.4|258.3|258.5|258.3|258.4|258.3|15372
1605706690000|2020-11-18 13:38:10|258.3|258.2|258.3|258.2|258.4|258.3|258.3|258.2|1712
1605706740000|2020-11-18 13:39:00|||||||||2069
1605706760000|2020-11-18 13:39:20|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.2|2739
1605706770000|2020-11-18 13:39:30|258.3|258.2|258.3|258.2|258.4|258.2|258.3|258.2|5615
1605706790000|2020-11-18 13:39:50|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|2191
1605706800000|2020-11-18 13:40:00|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.2|0
1605706830000|2020-11-18 13:40:30|||||||||910
1605706880000|2020-11-18 13:41:20|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|8216
1605706890000|2020-11-18 13:41:30|||||||||1050
1605706950000|2020-11-18 13:42:30|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|17725
1605707010000|2020-11-18 13:43:30|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|25881
1605707020000|2020-11-18 13:43:40|258.4|258.3|258.4|258.2|258.4|258.3|258.4|258.2|2163
1605707040000|2020-11-18 13:44:00||258.3||258.3||258.3||258.3|0
1605707050000|2020-11-18 13:44:10|258.3|258.2|258.2|258.1|258.3|258.2|258.2|258.1|9406
1605707060000|2020-11-18 13:44:20|258.3|258.2|258.3|258.1|258.3|258.2|258.3|258.1|911
1605707070000|2020-11-18 13:44:30||258.2||258.2||258.2||258.2|0
1605707080000|2020-11-18 13:44:40||258.1||258.1||258.1||258.1|51
1605707100000|2020-11-18 13:45:00|258.2||258.2||258.2||258.2||0
1605707160000|2020-11-18 13:46:00|258.1|258|258.1|258|258.2|258|258.1|258|12924
1605707170000|2020-11-18 13:46:10|258|257.9|258.1|258|258.1|258|258|257.9|9872
1605707190000|2020-11-18 13:46:30|258.2|258.1|258.2|258|258.2|258.1|258.2|258|10591
1605707220000|2020-11-18 13:47:00||258.1||258.1||258.1||258.1|28
1605707240000|2020-11-18 13:47:20|||||||||1
1605707260000|2020-11-18 13:47:40|258.1|258|258|257.8|258.1|258|258|257.8|14577
1605707270000|2020-11-18 13:47:50|258.1|257.9|258.1|258|258.1|258|258.1|257.9|4759
1605707340000|2020-11-18 13:49:00|||||||||2114
1605707360000|2020-11-18 13:49:20|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|2985
1605707400000|2020-11-18 13:50:00||258||258||258||258|1646
1605707410000|2020-11-18 13:50:10||258.1||258.1||258.1||258.1|0
1605707420000|2020-11-18 13:50:20|258.1|258|258.1|258|258.1|258.1|258.1|258|5192
1605707470000|2020-11-18 13:51:10|258.2|258.1|258.2|258|258.2|258.1|258.1|258|10597
1605707480000|2020-11-18 13:51:20|258.1||258.1||258.1||258.1||0
1605707500000|2020-11-18 13:51:40|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|1011
1605707530000|2020-11-18 13:52:10|258.1|258|258.1|258|258.2|258|258.1|258|6475
1605707540000|2020-11-18 13:52:20|||||||||3582
1605707620000|2020-11-18 13:53:40|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|9107
1605707630000|2020-11-18 13:53:50|||||||||930
1605707680000|2020-11-18 13:54:40|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|2407
1605707700000|2020-11-18 13:55:00|||||||||3
1605707730000|2020-11-18 13:55:30|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|781
1605707800000|2020-11-18 13:56:40|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|15840
1605707820000|2020-11-18 13:57:00|258.6|258.5|258.6|258.4|258.6|258.5|258.6|258.4|5566
1605707840000|2020-11-18 13:57:20|258.5||258.5||258.5||258.5||0
1605707850000|2020-11-18 13:57:30|258.4|258.3|258.4|258.3|258.5|258.4|258.4|258.3|35691
1605707870000|2020-11-18 13:57:50|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|2248
1605707880000|2020-11-18 13:58:00|258.4|258.3|258.5|258.4|258.5|258.4|258.4|258.3|2500
1605707890000|2020-11-18 13:58:10|258.6|258.5|258.7|258.5|258.7|258.5|258.6|258.5|4647
1605707900000|2020-11-18 13:58:20|258.6||258.7||258.7||258.6||0
1605707910000|2020-11-18 13:58:30|258.6||258.7||258.7||258.6||0
1605707920000|2020-11-18 13:58:40||258.6||258.6||258.6||258.6|0
1605707940000|2020-11-18 13:59:00|258.8||258.7||258.8||258.7||1771
1605707960000|2020-11-18 13:59:20|||||||||1921
1605707970000|2020-11-18 13:59:30|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|5171
1605708010000|2020-11-18 14:00:10|||||||||7666
1605708020000|2020-11-18 14:00:20|||||||||1106
1605708060000|2020-11-18 14:01:00|258.7|258.6|258.6|258.5|258.7|258.6|258.6|258.5|16913
1605708070000|2020-11-18 14:01:10|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|1611
1605708080000|2020-11-18 14:01:20|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|0
1605708090000|2020-11-18 14:01:30|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|1905
1605708100000|2020-11-18 14:01:40|258.8||258.8||258.8||258.8||0
1605708120000|2020-11-18 14:02:00||258.7||258.7||258.7||258.7|0
1605708160000|2020-11-18 14:02:40|258.7|258.6|258.7|258.6|258.8|258.6|258.7|258.6|28481
1605708180000|2020-11-18 14:03:00|||||||||4102
1605708190000|2020-11-18 14:03:10|||||||||910
1605708200000|2020-11-18 14:03:20|258.6|258.5|258.7|258.5|258.7|258.5|258.6|258.5|4330
1605708210000|2020-11-18 14:03:30|258.8|258.6|258.7|258.6|258.8|258.7|258.7|258.6|13196
1605708220000|2020-11-18 14:03:40|258.6|258.5|258.7|258.6|258.7|258.6|258.6|258.5|2500
1605708230000|2020-11-18 14:03:50|258.6|258.5|258.7|258.6|258.7|258.6|258.6|258.5|15909
1605708240000|2020-11-18 14:04:00|258.6|258.5|258.8|258.6|258.8|258.6|258.6|258.5|2500
1605708260000|2020-11-18 14:04:20||258.7||258.7||258.7||258.7|0
1605708270000|2020-11-18 14:04:30|258.7|258.6|258.7|258.6|258.8|258.6|258.7|258.6|2929
1605708290000|2020-11-18 14:04:50|258.8||258.7||258.8||258.7||0
1605708300000|2020-11-18 14:05:00|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|9132
1605708480000|2020-11-18 14:08:00|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|21736
1605708490000|2020-11-18 14:08:10|||||||||1092
1605708530000|2020-11-18 14:08:50|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|7344
1605708540000|2020-11-18 14:09:00|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|7624
1605708570000|2020-11-18 14:09:30|258.2|258.1|258.3|258.2|258.3|258.2|258.2|258.1|17651
1605708580000|2020-11-18 14:09:40||258.1||258.1||258.1||258.1|3
1605708590000|2020-11-18 14:09:50||258.2||258.2||258.2||258.2|0
1605708600000|2020-11-18 14:10:00|258.2|258.1|258.3|258.1|258.3|258.2|258.2|258.1|2615
1605708610000|2020-11-18 14:10:10|258.2|258.2|258.3|258.2|258.3|258.2|258.2|258.1|3538
1605708620000|2020-11-18 14:10:20||258.1||258.2||258.2||258.1|0
1605708630000|2020-11-18 14:10:30|258.2|258.1|258.3|258.1|258.3|258.1|258.2|258.1|8522
1605708640000|2020-11-18 14:10:40||258.2||258.1||258.2||258.1|0
1605708650000|2020-11-18 14:10:50|258.2|258.2|258.2|258.1|258.2|258.2|258.2|258.1|100
1605708660000|2020-11-18 14:11:00|||||||||4580
1605708670000|2020-11-18 14:11:10|258.1|258|258.1|258|258.1|258|258.1|258|20281
1605708730000|2020-11-18 14:12:10|258|257.9|258|257.9|258|257.9|258|257.9|10293
1605708740000|2020-11-18 14:12:20|258.1|258|258|257.9|258.1|258|257.9|257.8|48716
1605708750000|2020-11-18 14:12:30|257.9|257.8|258|257.9|258|257.9|257.9|257.8|1019
1605708840000|2020-11-18 14:14:00|||||||||4113
1605708930000|2020-11-18 14:15:30|257.9|257.8|258|257.9|258|257.9|257.9|257.8|30460
1605708970000|2020-11-18 14:16:10|||||||||4864
1605708980000|2020-11-18 14:16:20|||||||||4991
1605709020000|2020-11-18 14:17:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|3302
1605709030000|2020-11-18 14:17:10|257.8|257.7|257.8|257.6|257.9|257.7|257.7|257.6|11925
1605709040000|2020-11-18 14:17:20||257.7||257.7||257.7||257.6|248
1605709050000|2020-11-18 14:17:30|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|0
1605709090000|2020-11-18 14:18:10|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|26827
1605709130000|2020-11-18 14:18:50|||||||||13366
1605709140000|2020-11-18 14:19:00|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|9147
1605709170000|2020-11-18 14:19:30|||||||||4
1605709180000|2020-11-18 14:19:40|257.5|257.4|257.5|257.3|257.5|257.4|257.5|257.3|19439
1605709190000|2020-11-18 14:19:50|257.4|257.4|257.5|257.4|257.5|257.4|257.4|257.3|22887
1605709200000|2020-11-18 14:20:00||257.3||257.3||257.4||257.3|0
1605709210000|2020-11-18 14:20:10|||||||||4123
1605709220000|2020-11-18 14:20:20|257.4|257.4|257.5|257.4|257.5|257.4|257.4|257.3|7677
1605709230000|2020-11-18 14:20:30|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|5141
1605709240000|2020-11-18 14:20:40|||||||||1184
1605709250000|2020-11-18 14:20:50||257.2||257.2||257.3||257.2|19352
1605709260000|2020-11-18 14:21:00|257.3|257|257.2|257.1|257.3|257.1|257.2|257|52615
1605709270000|2020-11-18 14:21:10|257.1|257|257.2|257.1|257.2|257.1|257.1|257|46329
1605709280000|2020-11-18 14:21:20|257.1|257|257.2|257|257.2|257.1|257.1|257|20106
1605709290000|2020-11-18 14:21:30|||||||||3775
1605709300000|2020-11-18 14:21:40|257.1|257.1|257.2|257|257.2|257.1|257.1|257|16967
1605709310000|2020-11-18 14:21:50|257.1|257.1|257.3|257.2|257.3|257.2|257.1|257|25085
1605709320000|2020-11-18 14:22:00|257.4|257.1|257.5|257.4|257.5|257.4|257.4|257.1|2113
1605709390000|2020-11-18 14:23:10|257.6|257.5|257.6|257.4|257.6|257.5|257.5|257.4|10840
1605709400000|2020-11-18 14:23:20||257.5||257.5||257.5||257.5|0
1605709440000|2020-11-18 14:24:00|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|33003
1605709470000|2020-11-18 14:24:30|257.4|257.3|257.4|257.3|257.5|257.3|257.4|257.3|12526
1605709500000|2020-11-18 14:25:00|257.3|257.2|257.3|257.2|257.4|257.2|257.3|257.2|3327
1605709550000|2020-11-18 14:25:50|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|3272
1605709570000|2020-11-18 14:26:10|257.3|257.2|257.5|257.4|257.5|257.4|257.3|257.2|32450
1605709580000|2020-11-18 14:26:20|257.4|257.3|257.5|257.3|257.5|257.4|257.4|257.3|10246
1605709590000|2020-11-18 14:26:30||257.4||257.4||257.4||257.4|0
1605709600000|2020-11-18 14:26:40|||||||||2568
1605709610000|2020-11-18 14:26:50|||||||||10
1605709700000|2020-11-18 14:28:20|||||||||1856
1605709800000|2020-11-18 14:30:00|257.6|257.5|257.6|257.5|257.6|257.5|257.5|257.4|26259
1605709810000|2020-11-18 14:30:10|||||||||385
1605709830000|2020-11-18 14:30:30|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|581
1605709880000|2020-11-18 14:31:20|257.6|257.5|257.5|257.4|257.6|257.5|257.5|257.4|56554
1605709890000|2020-11-18 14:31:30|257.6|257.5|257.6|257.4|257.6|257.5|257.6|257.4|2490
1605709900000|2020-11-18 14:31:40|257.5||257.5||257.5||257.5||0
1605709920000|2020-11-18 14:32:00|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|11902
1605710020000|2020-11-18 14:33:40|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|12311
1605710050000|2020-11-18 14:34:10|257.4|257.3|257.6|257.5|257.6|257.5|257.4|257.3|40089
1605710100000|2020-11-18 14:35:00|257.5|257.4|257.5|257.3|257.6|257.5|257.5|257.3|41736
1605710110000|2020-11-18 14:35:10|257.4|257.4|257.4|257.3|257.5|257.4|257.4|257.3|4304
1605710120000|2020-11-18 14:35:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.3|6704
1605710140000|2020-11-18 14:35:40|257.4|257.3|257.5|257.3|257.5|257.4|257.4|257.3|4008
1605710150000|2020-11-18 14:35:50||257.4||257.3||257.4||257.3|0
1605710160000|2020-11-18 14:36:00|257.4|257.4|257.5|257.4|257.5|257.4|257.4|257.4|17015
1605710250000|2020-11-18 14:37:30|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|19368
1605710270000|2020-11-18 14:37:50|257.6|257.5|257.8|257.6|257.8|257.7|257.6|257.5|13506
1605710280000|2020-11-18 14:38:00|257.7||257.7||257.7||257.7||0
1605710290000|2020-11-18 14:38:10|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|9910
1605710330000|2020-11-18 14:38:50|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|4557
1605710340000|2020-11-18 14:39:00|257.9|257.8|258|257.8|258|257.8|257.9|257.8|76
1605710350000|2020-11-18 14:39:10|257.9||257.9||257.9||257.9||8422
1605710370000|2020-11-18 14:39:30|258|257.9|258|257.8|258|257.9|257.9|257.8|10959
1605710400000|2020-11-18 14:40:00|257.9||257.9||257.9||257.9||0
1605710420000|2020-11-18 14:40:20|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|10380
1605710430000|2020-11-18 14:40:30|257.7|257.6|257.7|257.6|257.8|257.6|257.7|257.6|7409
1605710440000|2020-11-18 14:40:40|257.8|257.7|257.8|257.7|257.9|257.8|257.8|257.7|9649
1605710480000|2020-11-18 14:41:20|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|3629
1605710490000|2020-11-18 14:41:30|257.8|257.7|257.9|257.7|257.9|257.8|257.8|257.7|10335
1605710500000|2020-11-18 14:41:40|257.8||257.9||257.9||257.8||2000
1605710510000|2020-11-18 14:41:50||257.8||257.7||257.8||257.7|2500
1605710530000|2020-11-18 14:42:10|257.8||257.8||257.8||257.8||0
1605710550000|2020-11-18 14:42:30|257.7|257.6|257.8|257.6|257.8|257.6|257.7|257.6|19383
1605710570000|2020-11-18 14:42:50|257.7||257.7||257.7||257.7||0
1605710580000|2020-11-18 14:43:00|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.4|14591
1605710590000|2020-11-18 14:43:10|||||||||1500
1605710600000|2020-11-18 14:43:20|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.5|6862
1605710610000|2020-11-18 14:43:30|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|2735
1605710670000|2020-11-18 14:44:30|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|9703
1605710690000|2020-11-18 14:44:50|257.6|257.5|257.7|257.5|257.7|257.5|257.6|257.5|3427
1605710730000|2020-11-18 14:45:30||257.6||257.5||257.6||257.5|0
1605710750000|2020-11-18 14:45:50|257.6||257.6||257.6||257.6||450
1605710760000|2020-11-18 14:46:00|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|7543
1605710770000|2020-11-18 14:46:10|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|18797
1605710780000|2020-11-18 14:46:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|11192
1605710790000|2020-11-18 14:46:30|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|1959
1605710820000|2020-11-18 14:47:00|||||||||1001
1605710830000|2020-11-18 14:47:10|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|2952
1605710840000|2020-11-18 14:47:20|257.5|257.4|257.5|257.3|257.5|257.4|257.5|257.3|6703
1605710870000|2020-11-18 14:47:50||257.4||257.4||257.4||257.4|0
1605710880000|2020-11-18 14:48:00|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|8704
1605710900000|2020-11-18 14:48:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|16548
1605710940000|2020-11-18 14:49:00|257.6|257.5|257.7|257.5|257.7|257.5|257.6|257.5|6862
1605710980000|2020-11-18 14:49:40||257.6||257.5||257.6||257.5|1695
1605711030000|2020-11-18 14:50:30|257.6|257.4|257.5|257.4|257.6|257.4|257.5|257.4|30090
1605711040000|2020-11-18 14:50:40|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|10718
1605711050000|2020-11-18 14:50:50|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|21253
1605711080000|2020-11-18 14:51:20|||||||||2813
1605711090000|2020-11-18 14:51:30|||||||||15
1605711110000|2020-11-18 14:51:50|257.8|257.7|257.8|257.7|257.8|257.7|257.7|257.6|16550
1605711130000|2020-11-18 14:52:10|||||||||2926
1605711140000|2020-11-18 14:52:20|257.7|257.6|257.7|257.6|257.8|257.7|257.7|257.6|27501
1605711150000|2020-11-18 14:52:30|||||||||2461
1605711200000|2020-11-18 14:53:20|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|6962
1605711220000|2020-11-18 14:53:40|257.7|257.6|257.7|257.5|257.7|257.6|257.6|257.5|18930
1605711230000|2020-11-18 14:53:50|257.6|257.6|257.6|257.5|257.6|257.6|257.6|257.5|4356
1605711240000|2020-11-18 14:54:00|257.7|257.6|257.7|257.5|257.7|257.6|257.6|257.5|14067
1605711250000|2020-11-18 14:54:10|257.6||257.6||257.6||257.6||0
1605711270000|2020-11-18 14:54:30|||||||||13716
1605711290000|2020-11-18 14:54:50|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|1004
1605711320000|2020-11-18 14:55:20|257.8|257.7|257.9|257.8|258|257.9|257.8|257.7|34189
1605711350000|2020-11-18 14:55:50|258|257.9|258|257.9|258|257.9|258|257.9|4520
1605711360000|2020-11-18 14:56:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|8958
1605711380000|2020-11-18 14:56:20|258|257.9|258|257.9|258|257.9|258|257.9|847
1605711390000|2020-11-18 14:56:30|||||||||1113
1605711410000|2020-11-18 14:56:50|258.1|258|258.1|258|258.1|258|258.1|258|1285
1605711460000|2020-11-18 14:57:40|258.2|258.1|258.2|258|258.2|258.1|258.1|258|5412
1605711480000|2020-11-18 14:58:00|258.1||258.1||258.1||258.1||0
1605711510000|2020-11-18 14:58:30|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258|10522
1605711530000|2020-11-18 14:58:50|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|6188
1605711560000|2020-11-18 14:59:20|258.2|258.1|258.2|258.1|258.3|258.2|258.2|258.1|39839
1605711570000|2020-11-18 14:59:30|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|4038
1605711580000|2020-11-18 14:59:40|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|395
1605711590000|2020-11-18 14:59:50|258.3|258.2|258.4|258.3|258.4|258.3|258.3|258.1|13548
1605711600000|2020-11-18 15:00:00|258.3|258.2|258.4|258.2|258.4|258.3|258.3|258.2|4181
1605711610000|2020-11-18 15:00:10|258.3||258.4||258.4||258.3||0
1605711620000|2020-11-18 15:00:20||258.3||258.3||258.3||258.3|0
1605711670000|2020-11-18 15:01:10|||||||||200
1605711700000|2020-11-18 15:01:40|258.5|258.4|258.5|258.4|258.5|258.4|258.4|258.3|18350
1605711750000|2020-11-18 15:02:30|||||||||8340
1605711760000|2020-11-18 15:02:40|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|34027
1605711770000|2020-11-18 15:02:50|258.5|258.4|258.5|258.3|258.5|258.4|258.4|258.3|10672
1605711780000|2020-11-18 15:03:00|258.4|258.4|258.4|258.3|258.4|258.4|258.4|258.3|38
1605711800000|2020-11-18 15:03:20|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|7937
1605711830000|2020-11-18 15:03:50|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|3685
1605711860000|2020-11-18 15:04:20|258.3|258.2|258.3|258.1|258.3|258.2|258.2|258.1|11208
1605711890000|2020-11-18 15:04:50||258.2||258.2||258.2||258.2|0
1605711900000|2020-11-18 15:05:00|||||||||6163
1605711940000|2020-11-18 15:05:40|258.2|258.1|258.1|258|258.2|258.1|258.1|258|28261
1605711950000|2020-11-18 15:05:50|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|11
1605711980000|2020-11-18 15:06:20|258.1|258|258.1|258|258.1|258|258.1|258|1370
1605712040000|2020-11-18 15:07:20|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|19176
1605712070000|2020-11-18 15:07:50|258.3|258.2|258.3|258.2|258.3|258.2|258.2|258.1|5261
1605712100000|2020-11-18 15:08:20|258.4|258.3|258.4|258.2|258.4|258.3|258.3|258.2|12497
1605712110000|2020-11-18 15:08:30|258.3||258.4||258.4||258.3||0
1605712130000|2020-11-18 15:08:50|258.3|258.3|258.3|258.2|258.3|258.3|258.3|258.2|5788
1605712170000|2020-11-18 15:09:30|258.2|258.1|258.2|258|258.2|258.1|258.1|258|60903
1605712180000|2020-11-18 15:09:40|258.1||258.1||258.1||258.1||0
1605712210000|2020-11-18 15:10:10|258.2|258.1|258.3|258.2|258.3|258.2|258.2|258.1|5466
1605712230000|2020-11-18 15:10:30|258.4||258.4||258.4||258.4||3489
1605712250000|2020-11-18 15:10:50||258.3||258.3||258.3||258.3|776
1605712260000|2020-11-18 15:11:00|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|8558
1605712270000|2020-11-18 15:11:10|258.4|258.3|258.4|258.3|258.4|258.3|258.3|258.2|7702
1605712290000|2020-11-18 15:11:30|||||||||2948
1605712300000|2020-11-18 15:11:40|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|0
1605712310000|2020-11-18 15:11:50|258.4|258.3|258.6|258.5|258.6|258.5|258.4|258.3|19553
1605712320000|2020-11-18 15:12:00|258.5|258.4|258.6|258.5|258.6|258.5|258.5|258.4|4334
1605712360000|2020-11-18 15:12:40|258.7|258.6|258.7|258.6|258.7|258.6|258.6|258.5|17001
1605712400000|2020-11-18 15:13:20|258.6|258.5|258.7|258.6|258.7|258.6|258.6|258.5|25625
1605712430000|2020-11-18 15:13:50|258.6|258.5|258.7|258.6|258.7|258.6|258.6|258.5|9719
1605712460000|2020-11-18 15:14:20|258.6|258.5|258.7|258.5|258.7|258.6|258.6|258.5|2623
1605712470000|2020-11-18 15:14:30|258.6||258.6||258.6||258.6||0
1605712480000|2020-11-18 15:14:40|258.5|258.4|258.7|258.5|258.7|258.6|258.5|258.4|14717
1605712500000|2020-11-18 15:15:00|258.6||258.7||258.7||258.6||0
1605712510000|2020-11-18 15:15:10||258.6||258.6||258.6||258.5|0
1605712520000|2020-11-18 15:15:20|258.6|258.5|258.7|258.5|258.7|258.5|258.6|258.5|3018
1605712530000|2020-11-18 15:15:30|258.6||258.6||258.6||258.6||0
1605712540000|2020-11-18 15:15:40|258.7||258.7||258.7||258.7||0
1605712550000|2020-11-18 15:15:50|258.6||258.7||258.7||258.6||0
1605712590000|2020-11-18 15:16:30|258.8|258.6|258.8|258.7|258.8|258.7|258.7|258.6|9792
1605712600000|2020-11-18 15:16:40|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.6|12305
1605712640000|2020-11-18 15:17:20|||||||||12392
1605712680000|2020-11-18 15:18:00|258.7|258.6|258.7|258.6|258.7|258.6|258.6|258.5|91121
1605712690000|2020-11-18 15:18:10|258.8|258.7|258.7|258.6|258.8|258.7|258.7|258.6|12337
1605712700000|2020-11-18 15:18:20|258.6|258.5|258.6|258.5|258.7|258.6|258.6|258.5|6339
1605712770000|2020-11-18 15:19:30|258.5|258.4|258.5|258.4|258.5|258.4|258.4|258.3|17348
1605712780000|2020-11-18 15:19:40|258.6|258.5|258.5|258.4|258.6|258.5|258.5|258.4|12363
1605712800000|2020-11-18 15:20:00|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|3318
1605712810000|2020-11-18 15:20:10|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|1677
1605712840000|2020-11-18 15:20:40|258.6||258.5||258.6||258.5||0
1605712850000|2020-11-18 15:20:50|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|1274
1605712870000|2020-11-18 15:21:10|||||||||650
1605712890000|2020-11-18 15:21:30|||||||||2000
1605712910000|2020-11-18 15:21:50|||||||||27
1605712940000|2020-11-18 15:22:20|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|8422
1605712950000|2020-11-18 15:22:30|258.6|258.5|258.7|258.6|258.7|258.6|258.6|258.5|25260
1605712960000|2020-11-18 15:22:40|258.8||258.7||258.8||258.7||0
1605712980000|2020-11-18 15:23:00|||||||||5874
1605712990000|2020-11-18 15:23:10|258.8||258.7||258.8||258.7||0
1605713010000|2020-11-18 15:23:30|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|809
1605713040000|2020-11-18 15:24:00|258.7|258.6|258.8|258.7|258.8|258.7|258.7|258.6|37962
1605713050000|2020-11-18 15:24:10|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|13265
1605713100000|2020-11-18 15:25:00|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|22052
1605713140000|2020-11-18 15:25:40|258.8|258.6|258.7|258.6|258.8|258.7|258.7|258.6|13672
1605713150000|2020-11-18 15:25:50|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|3814
1605713190000|2020-11-18 15:26:30|258.9|258.8|258.9|258.8|258.9|258.8|258.8|258.8|13309
1605713210000|2020-11-18 15:26:50|259|258.9|258.9|258.8|259|258.9|258.9|258.8|7954
1605713220000|2020-11-18 15:27:00|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|2542
1605713230000|2020-11-18 15:27:10|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|7922
1605713250000|2020-11-18 15:27:30|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|13409
1605713270000|2020-11-18 15:27:50|258.9|258.8|258.9|258.7|258.9|258.8|258.9|258.7|910
1605713290000|2020-11-18 15:28:10||258.8||258.8||258.8||258.8|0
1605713300000|2020-11-18 15:28:20|259|258.9|258.9|258.8|259|258.9|258.9|258.8|7644
1605713310000|2020-11-18 15:28:30|259|258.9|259|258.9|259|258.9|258.9|258.8|3292
1605713370000|2020-11-18 15:29:30|||||||||5498
1605713380000|2020-11-18 15:29:40|||||||||11851
1605713430000|2020-11-18 15:30:30|258.9|258.8|259|258.9|259|258.9|258.9|258.8|6123
1605713440000|2020-11-18 15:30:40|258.9|258.8|259|258.8|259|258.8|258.9|258.8|10712
1605713460000|2020-11-18 15:31:00|258.9||258.9||259||258.9||2500
1605713480000|2020-11-18 15:31:20|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|19215
1605713490000|2020-11-18 15:31:30|259|258.9|259|258.9|259|258.9|258.9|258.8|17380
1605713500000|2020-11-18 15:31:40|259.1|259|259.1|259|259.2|259|259.1|259|30233
1605713520000|2020-11-18 15:32:00|259|258.9|259|258.9|259|258.9|259|258.9|29290
1605713530000|2020-11-18 15:32:10|259.1|259|259|258.9|259.1|259|259|258.9|31659
1605713540000|2020-11-18 15:32:20|259.1|259|259.1|259|259.1|259|259|259|3
1605713550000|2020-11-18 15:32:30|259.2|259.1|259.1|259|259.3|259.1|259.1|259|34948
1605713560000|2020-11-18 15:32:40|259.2||259.2||259.2||259.2||0
1605713570000|2020-11-18 15:32:50|259.1||259.1||259.1||259.1||3402
1605713580000|2020-11-18 15:33:00|||||||||4000
1605713610000|2020-11-18 15:33:30|259|258.9|259|258.9|259.1|259|259|258.9|20785
1605713640000|2020-11-18 15:34:00|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|4368
1605713690000|2020-11-18 15:34:50|259|258.9|259|258.9|259|258.9|259|258.9|16911
1605713700000|2020-11-18 15:35:00|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|10626
1605713710000|2020-11-18 15:35:10|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|6478
1605713720000|2020-11-18 15:35:20|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|2449
1605713730000|2020-11-18 15:35:30|258.8||258.8||258.8||258.8||0
1605713770000|2020-11-18 15:36:10|258.7|258.6|258.6|258.5|258.7|258.6|258.6|258.5|21784
1605713780000|2020-11-18 15:36:20|||||||||773
1605713800000|2020-11-18 15:36:40|258.5|258.4|258.5|258.4|258.6|258.5|258.5|258.4|15240
1605713810000|2020-11-18 15:36:50|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|5427
1605713850000|2020-11-18 15:37:30|||||||||1727
1605713880000|2020-11-18 15:38:00|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|25645
1605713900000|2020-11-18 15:38:20|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|980
1605713970000|2020-11-18 15:39:30|||||||||1742
1605713990000|2020-11-18 15:39:50|258.9|258.8|259|258.9|259|258.9|258.9|258.8|25955
1605714010000|2020-11-18 15:40:10|||||||||5000
1605714020000|2020-11-18 15:40:20|||||||||3030
1605714040000|2020-11-18 15:40:40|259.1|259|259|258.9|259.1|259|259|258.9|38881
1605714050000|2020-11-18 15:40:50|258.9|258.8|259|258.9|259|258.9|258.9|258.8|19107
1605714060000|2020-11-18 15:41:00|||||||||30
1605714080000|2020-11-18 15:41:20|||||||||12533
1605714090000|2020-11-18 15:41:30|||||||||15993
1605714100000|2020-11-18 15:41:40|258.9|258.8|259|258.8|259|258.9|258.9|258.8|17760
1605714130000|2020-11-18 15:42:10|258.9||258.9||258.9||258.9||0
1605714140000|2020-11-18 15:42:20|259|258.9|259|258.9|259|258.9|258.9|258.8|11238
1605714150000|2020-11-18 15:42:30|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|15891
1605714160000|2020-11-18 15:42:40|259|258.9|259|258.9|259|258.9|259|258.9|4069
1605714170000|2020-11-18 15:42:50|258.9|258.8|259|258.8|259|258.8|258.9|258.8|8971
1605714180000|2020-11-18 15:43:00|258.9|258.9|259|258.8|259|258.9|258.9|258.8|0
1605714190000|2020-11-18 15:43:10|258.9|258.9|259|258.9|259|258.9|258.9|258.8|21765
1605714200000|2020-11-18 15:43:20|||||||||1750
1605714220000|2020-11-18 15:43:40|||||||||7504
1605714250000|2020-11-18 15:44:10|259.1|259|259.1|259|259.1|259|259.1|259|13667
1605714280000|2020-11-18 15:44:40|259|258.9|259|258.9|259.1|259|259|258.9|26755
1605714290000|2020-11-18 15:44:50|259.1||259.1||259.1||259||25542
1605714300000|2020-11-18 15:45:00|259||259||259||259||0
1605714310000|2020-11-18 15:45:10|259.1|259|259.1|259|259.1|259|259.1|259|7611
1605714320000|2020-11-18 15:45:20|259.2|259.1|259.2|259|259.2|259.1|259.1|259|19792
1605714330000|2020-11-18 15:45:30|259.1|259.1|259.3|259.1|259.3|259.1|259.1|259.1|12751
1605714340000|2020-11-18 15:45:40|259.2||259.2||259.2||259.2||2081
1605714380000|2020-11-18 15:46:20|||||||||2000
1605714390000|2020-11-18 15:46:30|||||||||28
1605714410000|2020-11-18 15:46:50|259.1|259|259.3|259.2|259.3|259.2|259.1|259|55160
1605714420000|2020-11-18 15:47:00|259.2|259.1|259.3|259.2|259.3|259.2|259.2|259.1|35636
1605714430000|2020-11-18 15:47:10|259.4|259.3|259.4|259.3|259.4|259.3|259.4|259.3|4719
1605714450000|2020-11-18 15:47:30|259.5|259.4|259.6|259.5|259.6|259.5|259.5|259.4|76451
1605714460000|2020-11-18 15:47:40|259.7|259.6|259.7|259.6|259.7|259.6|259.6|259.5|24723
1605714470000|2020-11-18 15:47:50|259.9|259.8|259.9|259.8|260|259.9|259.8|259.7|116644
1605714480000|2020-11-18 15:48:00|259.8|259.7|259.9|259.8|260|259.9|259.8|259.7|90179
1605714490000|2020-11-18 15:48:10|260|259.9|260|259.9|260|259.9|259.9|259.8|35258
1605714500000|2020-11-18 15:48:20|260.1|260|260.1|260|260.1|260|260.1|260|43809
1605714510000|2020-11-18 15:48:30|260|259.9|260|259.9|260.1|259.9|260|259.9|41384
1605714520000|2020-11-18 15:48:40|||||||||21800
1605714530000|2020-11-18 15:48:50|||||||||5034
1605714540000|2020-11-18 15:49:00|||||||||7502
1605714550000|2020-11-18 15:49:10|260.1|260|260|259.9|260.1|260|260|259.9|31597
1605714560000|2020-11-18 15:49:20|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|11538
1605714570000|2020-11-18 15:49:30|260|259.9|260|259.9|260|259.9|259.9|259.8|12067
1605714580000|2020-11-18 15:49:40|260.1||260.1||260.1||260.1||1329
1605714590000|2020-11-18 15:49:50|260|260|260.1|259.9|260.1|260|260|259.9|6131
1605714600000|2020-11-18 15:50:00|260||260||260||260||0
1605714620000|2020-11-18 15:50:20|259.9|259.8|259.9|259.8|259.9|259.8|259.8|259.7|29755
1605714630000|2020-11-18 15:50:30|||||||||14479
1605714640000|2020-11-18 15:50:40|||||||||4950
1605714650000|2020-11-18 15:50:50|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|29621
1605714660000|2020-11-18 15:51:00|||||||||33080
1605714690000|2020-11-18 15:51:30|||||||||20000
1605714700000|2020-11-18 15:51:40|260|259.9|259.9|259.8|260|259.9|259.9|259.8|7880
1605714710000|2020-11-18 15:51:50|260|259.9|260|259.9|260|259.9|259.9|259.8|14357
1605714720000|2020-11-18 15:52:00|||||||||4500
1605714750000|2020-11-18 15:52:30|260.1|260|260.1|260|260.1|260|260.1|260|2402
1605714760000|2020-11-18 15:52:40|260.2|260.1|260.2|260|260.2|260.1|260.1|260|9476
1605714770000|2020-11-18 15:52:50||260.1||260.1||260.1||260.1|0
1605714810000|2020-11-18 15:53:30|260.3|260.2|260.4|260.2|260.4|260.3|260.3|260.2|86516
1605714820000|2020-11-18 15:53:40|260.3||260.3||260.3||260.3||0
1605714830000|2020-11-18 15:53:50|260.4|260.3|260.5|260.4|260.6|260.5|260.4|260.3|73512
1605714840000|2020-11-18 15:54:00|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.4|18112
1605714860000|2020-11-18 15:54:20|260.7|260.6|260.8|260.6|260.8|260.6|260.7|260.6|21039
1605714870000|2020-11-18 15:54:30|260.7|260.7|260.9|260.8|260.9|260.8|260.7|260.6|30888
1605714880000|2020-11-18 15:54:40|261|260.9|261|260.8|261|260.9|260.9|260.8|20895
1605714890000|2020-11-18 15:54:50|260.9|260.9|260.9|260.8|261|260.9|260.9|260.8|98623
1605714900000|2020-11-18 15:55:00|261|260.9|261|260.9|261.1|261|260.9|260.8|71285
1605714910000|2020-11-18 15:55:10|260.9|260.8|261|260.8|261|260.9|260.9|260.7|70030
1605714920000|2020-11-18 15:55:20|261.1|260.9|261.1|261|261.1|261|261.1|260.8|36546
1605714950000|2020-11-18 15:55:50|261.2|261.1|260.7|260.5|261.2|261.1|260.7|260.5|39789
1605714960000|2020-11-18 15:56:00|260.6||260.7||260.7||260.6||3858
1605714970000|2020-11-18 15:56:10|260.8|260.6|260.8|260.6|260.8|260.6|260.8|260.6|8501
1605714980000|2020-11-18 15:56:20|260.7||260.8||260.8||260.7||28782
1605714990000|2020-11-18 15:56:30||260.7||260.6||260.7||260.6|8028
1605715020000|2020-11-18 15:57:00||260.7||260.7||260.7||260.6|12014
1605715030000|2020-11-18 15:57:10|260.9|260.6|261|260.9|261|260.9|260.9|260.6|96819
1605715040000|2020-11-18 15:57:20|||||||||37065
1605715050000|2020-11-18 15:57:30|||||||||6686
1605715080000|2020-11-18 15:58:00|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|18797
1605715090000|2020-11-18 15:58:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|9613
1605715100000|2020-11-18 15:58:20|||||||||854
1605715110000|2020-11-18 15:58:30|261|260.5|260.6|260.4|261|260.5|260.6|260.4|61411
1605715140000|2020-11-18 15:59:00|260.5|260.3|260.3|260.1|260.5|260.3|260.2|260.1|11120
1605715150000|2020-11-18 15:59:10|260.2||260.3||260.3||260.2||0
1605715160000|2020-11-18 15:59:20|260.4|260.2|260.2|260.1|260.4|260.2|260.2|260.1|6829
1605715170000|2020-11-18 15:59:30|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.1|22200
1605715180000|2020-11-18 15:59:40|260.5|260.3|260.8|260.6|260.8|260.7|260.5|260.3|117371
1605715200000|2020-11-18 16:00:00|260.7|260.5|260.6|260.4|260.7|260.6|260.5|260.4|20136
1605715210000|2020-11-18 16:00:10|260.5|260.3|260.5|260.4|260.6|260.4|260.5|260.3|13847
1605715220000|2020-11-18 16:00:20|260.4|260.3|260.3|260.2|260.4|260.3|260.2|260.1|71622
1605715230000|2020-11-18 16:00:30|||||||||13165
1605715240000|2020-11-18 16:00:40|||||||||9941
1605715250000|2020-11-18 16:00:50|||||||||2500
1605715260000|2020-11-18 16:01:00|||||||||2756
1605715270000|2020-11-18 16:01:10|260.4|260.3|260.6|260.4|260.6|260.4|260.4|260.3|10429
1605715300000|2020-11-18 16:01:40|260.7|260.5|260.8|260.6|260.8|260.6|260.7|260.5|13359
1605715320000|2020-11-18 16:02:00|260.7|260.7|260.8|260.7|260.8|260.7|260.7|260.6|17937
1605715330000|2020-11-18 16:02:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|20289
1605715340000|2020-11-18 16:02:20|261|260.9|261.1|261|261.1|261|261|260.9|33661
1605715350000|2020-11-18 16:02:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|4423
1605715360000|2020-11-18 16:02:40|261.1|261|260.9|260.8|261.1|261|260.9|260.8|40506
1605715370000|2020-11-18 16:02:50|261||260.9||261||260.9||0
1605715400000|2020-11-18 16:03:20|261|260.9|261|260.8|261|260.9|261|260.8|14672
1605715420000|2020-11-18 16:03:40||260.9||260.9||260.9||260.8|7000
1605715490000|2020-11-18 16:04:50||260.8||260.9||260.9||260.8|23306
1605715510000|2020-11-18 16:05:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|3353
1605715540000|2020-11-18 16:05:40|261|260.9|261.1|260.9|261.1|261|261|260.9|28449
1605715550000|2020-11-18 16:05:50|261||261||261||261||20430
1605715560000|2020-11-18 16:06:00|261.1|261|261|260.9|261.1|261|261|260.9|4470
1605715580000|2020-11-18 16:06:20|261.1|261|261.1|260.9|261.1|261|261.1|260.9|29338
1605715590000|2020-11-18 16:06:30|261||261||261||261||4913
1605715600000|2020-11-18 16:06:40|260.9|260.8|260.9|260.8|261|260.9|260.9|260.8|116735
1605715610000|2020-11-18 16:06:50|260.8|260.7|261|260.9|261|260.9|260.8|260.7|40946
1605715640000|2020-11-18 16:07:20|261.1|261|261|260.9|261.1|261|261|260.9|48763
1605715650000|2020-11-18 16:07:30|260.9|260.8|261|260.9|261|260.9|260.9|260.8|26636
1605715660000|2020-11-18 16:07:40|261.1|261|261.1|261|261.1|261|261|260.9|14759
1605715730000|2020-11-18 16:08:50|||||||||12
1605715750000|2020-11-18 16:09:10|261.2|261.1|261.2|261|261.2|261.1|261.2|261|15763
1605715800000|2020-11-18 16:10:00|261.1|261.1|261.2|261|261.2|261.1|261.1|261|4013
1605715830000|2020-11-18 16:10:30|261.3|261.1|261.4|261.3|261.4|261.3|261.3|261|46863
1605715840000|2020-11-18 16:10:40|||||||||14015
1605715850000|2020-11-18 16:10:50|261.3|261.2|261.5|261.4|261.5|261.4|261.3|261.2|41056
1605715860000|2020-11-18 16:11:00|261.4|261.3|261.6|261.5|261.7|261.6|261.4|261.3|59407
1605715870000|2020-11-18 16:11:10||261.4||261.5||261.5||261.4|29609
1605715880000|2020-11-18 16:11:20|||||||||78
1605715900000|2020-11-18 16:11:40|||||||||1504
1605715910000|2020-11-18 16:11:50|261.7|261.6|261.9|261.8|261.9|261.8|261.6|261.5|100960
1605715920000|2020-11-18 16:12:00|262|261.9|262.1|261.9|262.1|262|261.9|261.8|116470
1605715930000|2020-11-18 16:12:10|262|262|262.1|261.9|262.1|262|262|261.9|1611
1605715940000|2020-11-18 16:12:20|262|262|262.1|262|262.1|262|262|261.9|3562
1605715950000|2020-11-18 16:12:30|262.2|262.1|262.1|262|262.2|262.1|262.1|262|23071
1605715960000|2020-11-18 16:12:40|262|261.9|262.1|262|262.1|262|261.9|261.8|37945
1605715970000|2020-11-18 16:12:50|||||||||500
1605715980000|2020-11-18 16:13:00|262|261.9|262|261.9|262.1|262|261.9|261.8|38935
1605715990000|2020-11-18 16:13:10|262.1|262|262|261.9|262.1|262|262|261.9|7201
1605716000000|2020-11-18 16:13:20|||||||||6303
1605716010000|2020-11-18 16:13:30|261.9|261.8|262.1|262|262.1|262|261.9|261.8|69606
1605716020000|2020-11-18 16:13:40|262.2|262.1|262.2|262.1|262.2|262.1|262.1|262|28631
1605716030000|2020-11-18 16:13:50|262.3|262.2|262.2|262.1|262.3|262.2|262.2|262.1|11186
1605716040000|2020-11-18 16:14:00|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|4904
1605716050000|2020-11-18 16:14:10|262.2|262.1|262.3|262.2|262.4|262.3|262.2|262.1|46895
1605716060000|2020-11-18 16:14:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|19843
1605716070000|2020-11-18 16:14:30|262.3|262.2|262.4|262.3|262.4|262.3|262.3|262.2|4711
1605716080000|2020-11-18 16:14:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|39351
1605716090000|2020-11-18 16:14:50|262.2|262.1|262.1|261.9|262.3|262.1|262|261.9|35902
1605716100000|2020-11-18 16:15:00|262|262|262.2|262|262.3|262.1|262|261.8|7416
1605716110000|2020-11-18 16:15:10|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|0
1605716120000|2020-11-18 16:15:20|||||||||4047
1605716130000|2020-11-18 16:15:30|262.2|262|262.2|262|262.2|262|262.2|262|15
1605716140000|2020-11-18 16:15:40|262.1|261.9|262.2|262|262.2|262|262.1|261.9|2362
1605716150000|2020-11-18 16:15:50|262.1|261.9|262.2|262|262.2|262|262.1|261.9|1677
1605716180000|2020-11-18 16:16:20||261.9||262||262||261.9|1100
1605716190000|2020-11-18 16:16:30|262.3|262.1|262.4|262.2|262.4|262.2|262.2|262|2396
1605716200000|2020-11-18 16:16:40|262.3|262.1|262.4|262.2|262.4|262.2|262.3|262.1|2368
1605716220000|2020-11-18 16:17:00|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|0
1605716230000|2020-11-18 16:17:10|262.4|262.2|262.3|262.1|262.4|262.2|262.3|262.1|297
1605716240000|2020-11-18 16:17:20|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|694
1605716260000|2020-11-18 16:17:40|262.3|262.1|262.4|262.2|262.4|262.2|262.3|262.1|4617
1605716270000|2020-11-18 16:17:50|262.3|262.1|262.9|262.7|262.9|262.7|262.3|262.1|5112
1605716280000|2020-11-18 16:18:00|262.8|262.6|262.8|262.6|262.9|262.7|262.8|262.6|4083
1605716290000|2020-11-18 16:18:10|262.9|262.7|263|262.8|263|262.8|262.8|262.6|27309
1605716300000|2020-11-18 16:18:20|262.9|262.7|262.9|262.7|263|262.8|262.9|262.7|12341
1605716320000|2020-11-18 16:18:40|263|262.8|262.9|262.7|263|262.8|262.9|262.6|1730
1605716330000|2020-11-18 16:18:50|263|262.8|263|262.7|263|262.8|262.9|262.7|1907
1605716340000|2020-11-18 16:19:00|262.9|262.8|262.9|262.7|263|262.8|262.9|262.7|1018
1605716360000|2020-11-18 16:19:20|263|262.8|263.1|262.8|263.1|262.8|263|262.8|1786
1605716370000|2020-11-18 16:19:30|263|262.9|263.1|262.9|263.1|262.9|263|262.8|1023
1605716380000|2020-11-18 16:19:40|263.2|263|263.1|262.9|263.2|263|263.1|262.9|1050
1605716390000|2020-11-18 16:19:50|263.2|263|263.3|263.1|263.3|263.1|263.2|263|701795
1605716400000|2020-11-18 16:20:00|263.1|263|263.2|263|263.3|263.1|263.1|262.9|19962
1605716410000|2020-11-18 16:20:10|263.1|262.9|263.2|263|263.3|263.1|263.1|262.9|2275
1605716420000|2020-11-18 16:20:20|263|262.8|263.1|262.9|263.4|263.1|263|262.8|3575
1605716430000|2020-11-18 16:20:30|263|262.8|263|262.8|263.1|262.9|263|262.8|392264
1605716440000|2020-11-18 16:20:40|263.1|262.9|263.2|263|263.2|263|263|262.8|3621
1605716450000|2020-11-18 16:20:50|263.1|262.9|263.3|263|263.4|263.1|263.1|262.9|3208
1605716460000|2020-11-18 16:21:00|263.4|263.1|263.3|263.1|263.4|263.2|263.3|263.1|1333
1605716470000|2020-11-18 16:21:10|263.5|263.2|263.4|263.2|263.5|263.3|263.4|263.2|0
1605716480000|2020-11-18 16:21:20|263.5|263.3|263.6|263.3|263.6|263.3|263.5|263.2|1333
1605716490000|2020-11-18 16:21:30|263.5|263.2|263.7|263.5|263.7|263.5|263.4|263.2|3077
1605716500000|2020-11-18 16:21:40|263.6|263.4|263.8|263.5|263.8|263.5|263.6|263.4|273
1605716510000|2020-11-18 16:21:50|263.7|263.4|263.8|263.6|263.9|263.7|263.7|263.4|2448
1605716520000|2020-11-18 16:22:00|263.9|263.7|263.9|263.7|263.9|263.7|263.8|263.6|0
1605716530000|2020-11-18 16:22:10|264|263.8|264|263.8|264|263.8|263.9|263.7|1974
1605716540000|2020-11-18 16:22:20|263.9|263.7|264|263.8|264.1|263.9|263.9|263.7|6946
1605716550000|2020-11-18 16:22:30|263.9|263.7|263.9|263.7|264|263.8|263.9|263.7|1322
1605716580000|2020-11-18 16:23:00|264|263.8|264.1|263.9|264.1|263.9|264|263.8|4000
1605716590000|2020-11-18 16:23:10|264|263.8|264.1|263.9|264.1|263.9|264|263.8|2269
1605716600000|2020-11-18 16:23:20|264|263.8|264|263.8|264.1|263.9|264|263.8|499
1605716610000|2020-11-18 16:23:30|||||||||3960
1605716620000|2020-11-18 16:23:40|264.1||264||264.1||264||2485
1605716630000|2020-11-18 16:23:50|264.1|263.9|264.1|263.9|264.1|263.9|264.1|263.9|319
1605716640000|2020-11-18 16:24:00|264|263.8|263.5|263.3|264|263.8|263.5|263.2|979
1605716650000|2020-11-18 16:24:10|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.2|0
1605716660000|2020-11-18 16:24:20|263.3|263.1|263.3|263.1|263.3|263.1|263.3|263.1|2341
1605716670000|2020-11-18 16:24:30|263.4|263.2|263.4|263.2|263.5|263.2|263.3|263.1|1224
1605716680000|2020-11-18 16:24:40|263.5|263.1|263.3|263.1|263.5|263.1|263.3|263.1|889
1605716690000|2020-11-18 16:24:50|263.4|263.2|263.3|263.1|263.4|263.2|263.3|263.1|0
1605716700000|2020-11-18 16:25:00|263.4|263.2|263.4|263.2|263.4|263.2|263.4|263.2|1689
1605716710000|2020-11-18 16:25:10|263.3|263.1|262.8|262.5|263.3|263.1|262.8|262.5|2179
1605716720000|2020-11-18 16:25:20|262.9|262.6|262.9|262.6|263|262.7|262.9|262.6|1611
1605716730000|2020-11-18 16:25:30|262.8|262.7|262.9|262.7|262.9|262.7|262.8|262.7|2842
1605716740000|2020-11-18 16:25:40|||||||||2882
1605716750000|2020-11-18 16:25:50|263.1|262.9|263|262.8|263.1|262.9|263|262.8|1764
1605716760000|2020-11-18 16:26:00|263.1|262.9|263|262.8|263.2|262.9|263|262.8|0
1605716770000|2020-11-18 16:26:10|263.1|262.9|263.1|262.9|263.1|262.9|263.1|262.9|0
1605716800000|2020-11-18 16:26:40|262.9|262.6|262.8|262.5|262.9|262.6|262.7|262.4|4446
1605716810000|2020-11-18 16:26:50|263|262.6|263|262.8|263|262.8|263|262.5|13005
1605716830000|2020-11-18 16:27:10|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|0
1605716840000|2020-11-18 16:27:20|263|262.8|263|262.8|263|262.8|263|262.8|10
1605716850000|2020-11-18 16:27:30|263.1|262.9|263.1|262.9|263.1|262.9|263.1|262.9|0
1605716860000|2020-11-18 16:27:40|263|262.8|263.1|262.9|263.2|263|263|262.8|8
1605716870000|2020-11-18 16:27:50|263.2|263|263.2|263|263.2|263|263.1|262.9|1373
1605716880000|2020-11-18 16:28:00|263.3|263.1|263.2|263|263.3|263.1|263.2|263|0
1605716890000|2020-11-18 16:28:10|263.3|263.1|263.2|263|263.3|263.1|263.2|263|0
1605716900000|2020-11-18 16:28:20|263.3|263.1|263.2|263|263.3|263.1|263.1|262.9|0
1605716910000|2020-11-18 16:28:30|263.3|263.1|263.2|263|263.3|263.1|263.2|263|0
1605716920000|2020-11-18 16:28:40|263.3|263.1|263.4|263.2|263.4|263.2|263.2|263|2288
1605716950000|2020-11-18 16:29:10|263.3|263.1|263.3|263.1|263.3|263.1|263.2|263|895
1605716960000|2020-11-18 16:29:20|263.1|263|263.2|263|263.2|263|263.1|262.9|1956
1605716970000|2020-11-18 16:29:30|262.8|262.6|262.9|262.7|262.9|262.7|262.8|262.6|105
1605716980000|2020-11-18 16:29:40|262.8|262.6|263|262.7|263|262.7|262.8|262.5|785
1605716990000|2020-11-18 16:29:50|262.9|262.6|263.1|262.8|263.1|262.8|262.9|262.6|4
1605772820000|2020-11-19 08:00:20|260.9|260|261.1|260.8|261.4|261|260.9|260|148721
1605772830000|2020-11-19 08:00:30|261.2|260.9|261|260.8|261.3|260.9|260.8|260.6|5581
1605772840000|2020-11-19 08:00:40||260.7||260.8||260.8||260.7|0
1605772850000|2020-11-19 08:00:50|260.9|260.7|261.2|260.9|261.2|260.9|260.9|260.6|19829
1605772860000|2020-11-19 08:01:00|261.1|261|261.4|261.1|261.4|261.1|261.1|260.8|19150
1605772870000|2020-11-19 08:01:10|261.6|261.2|261.5|261.3|261.7|261.4|261.4|261.2|9842
1605772880000|2020-11-19 08:01:20|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|0
1605772900000|2020-11-19 08:01:40|261.5|261.3|261.6|261.4|261.6|261.4|261.3|261.2|16964
1605772910000|2020-11-19 08:01:50|261.5|261.5|261.7|261.5|261.7|261.5|261.5|261.4|16490
1605772920000|2020-11-19 08:02:00||261.6||261.6||261.6||261.6|0
1605772930000|2020-11-19 08:02:10|261.6|261.5|261.3|261.1|261.6|261.5|261.2|260.9|45869
1605772940000|2020-11-19 08:02:20|261.5|261.2|261.5|261.3|261.5|261.3|261.5|261.2|0
1605772950000|2020-11-19 08:02:30|261.4||261.4||261.4||261.4||0
1605772960000|2020-11-19 08:02:40||261.2||261.2||261.2||261.2|899
1605772970000|2020-11-19 08:02:50|261.5|261.3|261.8|261.7|262|261.8|261.4|261.2|18464
1605772980000|2020-11-19 08:03:00||261.6||261.7||261.7||261.6|3673
1605772990000|2020-11-19 08:03:10|261.9||261.9||261.9||261.9||4148
1605773000000|2020-11-19 08:03:20|261.8|261.8|261.7|261.4|261.8|261.8|261.7|261.4|18156
1605773010000|2020-11-19 08:03:30|261.6||261.6||261.6||261.6||0
1605773020000|2020-11-19 08:03:40|261.5|261.3|261.5|261.2|261.5|261.3|261.5|261.2|301
1605773030000|2020-11-19 08:03:50||261.3||261.3||261.3||261.3|100
1605773040000|2020-11-19 08:04:00|261.4|261.4|261.5|261|261.6|261.5|261.3|261|15463
1605773050000|2020-11-19 08:04:10|261.4|261.1|261.2|261|261.4|261.1|261.1|260.9|15845
1605773060000|2020-11-19 08:04:20|261.3|261.1|261.8|261.7|261.9|261.7|261.3|261.1|19137
1605773070000|2020-11-19 08:04:30|261.7|261.6|261.9|261.7|261.9|261.7|261.7|261.6|10480
1605773080000|2020-11-19 08:04:40|261.8||261.8||261.8||261.8||4541
1605773090000|2020-11-19 08:04:50|||||||||2818
1605773100000|2020-11-19 08:05:00|||||||||1624
1605773110000|2020-11-19 08:05:10|261.7|261.6|261.4|261.1|261.7|261.6|261.2|261|25723
1605773120000|2020-11-19 08:05:20|261.3|261|261.1|260.9|261.3|261|261.1|260.9|8923
1605773130000|2020-11-19 08:05:30||261||260.9||261||260.9|6513
1605773150000|2020-11-19 08:05:50|261.2|261|261.2|261|261.2|261|261.2|261|0
1605773160000|2020-11-19 08:06:00|261.1|260.9|261.4|261.3|261.4|261.3|261|260.9|13542
1605773170000|2020-11-19 08:06:10|261.6|261.4|261.6|261.4|261.7|261.4|261.4|261.4|39
1605773180000|2020-11-19 08:06:20|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|12650
1605773190000|2020-11-19 08:06:30|261.6|261.4|261.7|261.5|261.7|261.5|261.6|261.4|1284
1605773200000|2020-11-19 08:06:40|261.6|261.3|261.7|261.4|261.7|261.4|261.5|261.3|911
1605773210000|2020-11-19 08:06:50|||||||||576
1605773220000|2020-11-19 08:07:00|261.6|261.3|261.8|261.6|261.8|261.6|261.5|261.3|8047
1605773230000|2020-11-19 08:07:10|261.7|261.5|261.6|261.5|261.7|261.5|261.6|261.5|2000
1605773240000|2020-11-19 08:07:20|261.5|261.4|261.4|261.2|261.5|261.4|261.4|261.2|9024
1605773250000|2020-11-19 08:07:30|261.5|261.3|261.7|261.6|261.9|261.7|261.5|261.3|43689
1605773260000|2020-11-19 08:07:40|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.3|6879
1605773270000|2020-11-19 08:07:50|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|9090
1605773280000|2020-11-19 08:08:00|261.7|261.6|261.9|261.7|262|261.8|261.7|261.6|6746
1605773290000|2020-11-19 08:08:10|262||262||262||262||0
1605773300000|2020-11-19 08:08:20|261.9|261.8|262|261.7|262|261.8|261.9|261.7|0
1605773310000|2020-11-19 08:08:30|261.9|261.8|262|261.8|262|261.8|261.9|261.8|4665
1605773320000|2020-11-19 08:08:40|261.9||262||262||261.9||0
1605773350000|2020-11-19 08:09:10||261.9||261.8||261.9||261.8|2500
1605773360000|2020-11-19 08:09:20|262.1|261.9|262|261.8|262.1|261.9|262|261.8|8872
1605773370000|2020-11-19 08:09:30|261.9|261.7|261.9|261.7|261.9|261.7|261.8|261.6|11417
1605773400000|2020-11-19 08:10:00|261.8|261.6|261.8|261.6|261.8|261.6|261.8|261.5|8470
1605773410000|2020-11-19 08:10:10|261.7|261.7|261.7|261.5|261.7|261.7|261.6|261.5|4743
1605773420000|2020-11-19 08:10:20|261.6|261.4|261.3|261|261.6|261.4|261.3|261|350
1605773430000|2020-11-19 08:10:30|261.2||261.3||261.3||261.2||500
1605773440000|2020-11-19 08:10:40|261.2||261.2||261.2||261.2||0
1605773460000|2020-11-19 08:11:00|261.1||261.1||261.1||261.1||2718
1605773470000|2020-11-19 08:11:10|||||||||2761
1605773490000|2020-11-19 08:11:30|261|260.8|261|260.7|261.1|260.8|261|260.7|2011
1605773500000|2020-11-19 08:11:40|261.1|260.8|261.2|260.9|261.2|261|261.1|260.8|9231
1605773510000|2020-11-19 08:11:50|261.3|261|261.3|261.1|261.5|261.2|261.3|261|10391
1605773520000|2020-11-19 08:12:00||261.2||261.2||261.2||261.2|0
1605773530000|2020-11-19 08:12:10|261.2|261.1|261.3|261.1|261.3|261.1|261.2|261.1|3869
1605773550000|2020-11-19 08:12:30|261.2|261.2|261.6|261.4|261.6|261.4|261.2|261.2|9261
1605773560000|2020-11-19 08:12:40|261.5||261.6||261.6||261.5||0
1605773570000|2020-11-19 08:12:50|261.7|261.5|261.7|261.5|261.7|261.5|261.7|261.4|0
1605773580000|2020-11-19 08:13:00||261.6||261.6||261.6||261.6|0
1605773590000|2020-11-19 08:13:10|261.8|261.7|261.9|261.7|261.9|261.7|261.7|261.7|430
1605773610000|2020-11-19 08:13:30|261.9|261.6|261.9|261.6|261.9|261.6|261.9|261.6|40
1605773620000|2020-11-19 08:13:40|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|2618
1605773630000|2020-11-19 08:13:50|261.8|261.6|261.8|261.6|261.8|261.6|261.8|261.6|0
1605773640000|2020-11-19 08:14:00|261.9|261.7|262.1|261.8|262.1|261.8|261.9|261.7|2313
1605773650000|2020-11-19 08:14:10|262|261.7|262|261.7|262|261.7|262|261.7|0
1605773660000|2020-11-19 08:14:20|262.1|261.8|262.2|261.9|262.2|261.9|262.1|261.8|552
1605773680000|2020-11-19 08:14:40|262.1|261.8|262.1|261.8|262.1|261.8|262.1|261.8|0
1605773690000|2020-11-19 08:14:50||261.9||261.9||261.9||261.9|786
1605773700000|2020-11-19 08:15:00|262|261.8|261.9|261.7|262|261.8|261.9|261.7|1249
1605773710000|2020-11-19 08:15:10|262|261.6|261.8|261.6|262|261.7|261.8|261.6|2500
1605773720000|2020-11-19 08:15:20|261.9|261.7|261.9|261.6|261.9|261.7|261.8|261.5|192
1605773750000|2020-11-19 08:15:50|261.8|261.5|261.9|261.7|261.9|261.7|261.8|261.5|0
1605773770000|2020-11-19 08:16:10|261.8|261.6|261.9|261.6|261.9|261.7|261.8|261.6|326
1605773780000|2020-11-19 08:16:20|261.8|261.5|261.8|261.5|261.9|261.6|261.8|261.5|735
1605773790000|2020-11-19 08:16:30|261.7|261.4|261.5|261.2|261.7|261.4|261.5|261.2|1761
1605773800000|2020-11-19 08:16:40|261.6|261.3|261.5|261.2|261.7|261.4|261.5|261.2|0
1605773810000|2020-11-19 08:16:50|261.6|261.3|261.6|261.3|261.6|261.3|261.6|261.3|0
1605773820000|2020-11-19 08:17:00|261.5|261.2|261.4|261.2|261.5|261.2|261.4|261.2|0
1605773830000|2020-11-19 08:17:10|261.5|261.3|261.2|260.9|261.5|261.3|261.2|260.9|523
1605773840000|2020-11-19 08:17:20|261.1|261.1|261.3|261.1|261.3|261.1|261.1|261|22
1605773860000|2020-11-19 08:17:40|261.2|261|261.4|261.1|261.4|261.1|261.2|261|2135
1605773870000|2020-11-19 08:17:50|261.3||261.3||261.3||261.3||0
1605773890000|2020-11-19 08:18:10|261.4|261.2|261.3|261|261.4|261.2|261.3|261|1214
1605773900000|2020-11-19 08:18:20|261.4|261.1|261.7|261.5|261.7|261.5|261.4|261.1|3274
1605773910000|2020-11-19 08:18:30|261.6|261.4|261.6|261.4|261.6|261.4|261.6|261.4|0
1605773920000|2020-11-19 08:18:40|261.7|261.5|261.7|261.5|261.7|261.5|261.7|261.5|2056
1605773930000|2020-11-19 08:18:50|261.6|261.4|261.7|261.5|261.8|261.6|261.6|261.4|2000
1605773940000|2020-11-19 08:19:00|261.8|261.6|261.9|261.6|261.9|261.6|261.8|261.5|0
1605773950000|2020-11-19 08:19:10|262|261.7|262.1|261.8|262.1|261.8|261.9|261.7|1615
1605773960000|2020-11-19 08:19:20|262|261.7|261.9|261.7|262|261.8|261.9|261.7|0
1605773980000|2020-11-19 08:19:40|262||262||262||262||0
1605774020000|2020-11-19 08:20:20|261.8|261.6|261.9|261.7|261.9|261.7|261.7|261.5|494
1605774030000|2020-11-19 08:20:30|261.8|261.6|261.8|261.6|261.8|261.6|261.8|261.6|1000
1605774040000|2020-11-19 08:20:40|262|261.7|261.9|261.6|262|261.7|261.9|261.6|0
1605774050000|2020-11-19 08:20:50|262|261.8|262.2|261.9|262.2|262|262|261.8|3067
1605774060000|2020-11-19 08:21:00|262.1|262|262.1|261.9|262.3|262|262.1|261.9|2500
1605774070000|2020-11-19 08:21:10|262.2||262.2||262.2||262.1||0
1605774080000|2020-11-19 08:21:20|262.3|262|262.2|262|262.3|262|262.2|262|0
1605774090000|2020-11-19 08:21:30|262.1|261.9|262|261.8|262.2|262|262|261.8|1036
1605774100000|2020-11-19 08:21:40|262.1|261.9|262|261.8|262.1|261.9|262|261.8|2581
1605774110000|2020-11-19 08:21:50|262.1|261.9|262.1|261.9|262.1|261.9|262.1|261.9|0
1605774120000|2020-11-19 08:22:00|262.2|262|262.3|262.1|262.3|262.1|262.2|262|162
1605774130000|2020-11-19 08:22:10|262.1|261.9|262.2|262|262.2|262|262.1|261.9|0
1605774140000|2020-11-19 08:22:20|262.3|262.1|262.2|262|262.3|262.1|262.2|262|473
1605774150000|2020-11-19 08:22:30|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|0
1605774160000|2020-11-19 08:22:40|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|0
1605774170000|2020-11-19 08:22:50|262.3|262.1|262.3|262.1|262.3|262.1|262.2|262|0
1605774180000|2020-11-19 08:23:00|262.4||262.4||262.4||262.4||0
1605774190000|2020-11-19 08:23:10|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|86
1605774200000|2020-11-19 08:23:20|262.2|261.9|262.2|261.9|262.2|261.9|262.2|261.9|3963
1605774210000|2020-11-19 08:23:30|262.3|262|262.3|262|262.4|262.1|262.3|262|0
1605774230000|2020-11-19 08:23:50|262.2|262.1|262.3|262|262.4|262.1|262.2|262|0
1605774240000|2020-11-19 08:24:00|262.2|262.1|262.3|262.1|262.3|262.1|262.2|262.1|0
1605774250000|2020-11-19 08:24:10|262.2|262|262.2|262|262.2|262|262.2|262|0
1605774260000|2020-11-19 08:24:20|262.1|261.9|262.6|262.4|262.6|262.4|262.1|261.9|3953
1605774270000|2020-11-19 08:24:30|262.5|262.3|262.5|262.2|262.6|262.3|262.5|262.2|0
1605774280000|2020-11-19 08:24:40|262.4|262.4|262.5|262.3|262.6|262.4|262.4|262.3|0
1605774290000|2020-11-19 08:24:50|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|0
1605774300000|2020-11-19 08:25:00|262.3|262.1|262.3|262.1|262.4|262.2|262.3|262.1|14951
1605774310000|2020-11-19 08:25:10|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|0
1605774320000|2020-11-19 08:25:20|262.6|262.1|262.5|262.3|262.6|262.3|262.5|262.1|2177
1605774330000|2020-11-19 08:25:30|262.4|262.2|262.7|262.5|262.7|262.5|262.4|262.2|390
1605774340000|2020-11-19 08:25:40|262.6|262.4|262.6|262.4|262.7|262.5|262.6|262.4|328
1605774350000|2020-11-19 08:25:50|262.7|262.3|262.7|262.4|262.7|262.4|262.5|262.3|1689
1605774360000|2020-11-19 08:26:00|262.6|262.5|262.6|262.4|262.7|262.5|262.6|262.4|0
1605774370000|2020-11-19 08:26:10|262.7|262.5|262.7|262.4|262.7|262.5|262.6|262.4|380
1605774380000|2020-11-19 08:26:20|262.6|262.5|262.6|262.4|262.7|262.5|262.6|262.4|0
1605774390000|2020-11-19 08:26:30|262.8|262.5|262.8|262.5|262.8|262.5|262.7|262.4|0
1605774400000|2020-11-19 08:26:40|262.7|262.6|262.7|262.5|262.7|262.6|262.7|262.5|0
1605774410000|2020-11-19 08:26:50|||||||||155
1605774420000|2020-11-19 08:27:00|262.8|262.6|262.7|262.4|262.8|262.6|262.7|262.4|301
1605774430000|2020-11-19 08:27:10|262.6|262.5|262.6|262.4|262.6|262.5|262.6|262.4|0
1605774440000|2020-11-19 08:27:20|262.7|262.5|262.6|262.4|262.7|262.5|262.6|262.4|0
1605774450000|2020-11-19 08:27:30|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|2536
1605774460000|2020-11-19 08:27:40|262.6|262.4|262.6|262.4|262.6|262.4|262.5|262.3|2322
1605774480000|2020-11-19 08:28:00|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|1500
1605774490000|2020-11-19 08:28:10|262.5|262.3|262.4|262.2|262.5|262.3|262.4|262.2|2200
1605774500000|2020-11-19 08:28:20|262.5|262.3|262.7|262.5|262.7|262.5|262.5|262.3|2620
1605774520000|2020-11-19 08:28:40|262.6|262.4|262.7|262.5|262.7|262.5|262.6|262.4|0
1605774540000|2020-11-19 08:29:00|262.6|262.4|262.6|262.3|262.7|262.5|262.5|262.2|701
1605774560000|2020-11-19 08:29:20|262.4|262.2|262.6|262.4|262.6|262.4|262.4|262.2|0
1605774570000|2020-11-19 08:29:30|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|0
1605774580000|2020-11-19 08:29:40|262.5|262.3|262.4|262.2|262.5|262.3|262.4|262.2|0
1605774590000|2020-11-19 08:29:50|262.3|262.1|262.4|262.1|262.4|262.2|262.3|262.1|6655
1605774600000|2020-11-19 08:30:00||262.2||262.2||262.2||262.2|0
1605774610000|2020-11-19 08:30:10|||||||||305
1605774620000|2020-11-19 08:30:20|262.2|262|262.3|262.1|262.3|262.1|262.2|262|0
1605774630000|2020-11-19 08:30:30|262.4|262.2|262.3|262.1|262.4|262.2|262.3|262.1|1500
1605774640000|2020-11-19 08:30:40|262.4|262.2|262.2|262|262.4|262.2|262.2|262|24
1605774650000|2020-11-19 08:30:50|262.4|262.1|262.4|262.2|262.4|262.2|262.3|262|824
1605774660000|2020-11-19 08:31:00|262.3|262.1|262.3|262|262.3|262.1|262.3|262|7120
1605774670000|2020-11-19 08:31:10|262.4|262.1|262.4|262.2|262.4|262.2|262.4|262.1|0
1605774680000|2020-11-19 08:31:20|262.3|262.1|262.4|262.1|262.4|262.1|262.3|262|0
1605774690000|2020-11-19 08:31:30|||||||||778
1605774700000|2020-11-19 08:31:40|262.3|262|262.2|262|262.3|262|262.2|262|0
1605774710000|2020-11-19 08:31:50|262.3|262.1|262.4|262.2|262.4|262.2|262.3|262.1|785
1605774720000|2020-11-19 08:32:00|262.3|262.1|262.3|262.1|262.4|262.2|262.3|262.1|398
1605774730000|2020-11-19 08:32:10|262.4|262.2|262.3|262.1|262.4|262.2|262.3|262.1|824
1605774740000|2020-11-19 08:32:20|262.2|262|262.3|262.1|262.3|262.1|262.2|262|0
1605774750000|2020-11-19 08:32:30|||||||||2427
1605774770000|2020-11-19 08:32:50|262|261.8|262|261.8|262|261.8|262|261.8|2003
1605774780000|2020-11-19 08:33:00|262.1|261.9|262|261.8|262.1|261.9|262|261.8|0
1605774790000|2020-11-19 08:33:10|262.1|261.9|262.2|262|262.2|262|262.1|261.9|0
1605774800000|2020-11-19 08:33:20||261.9||261.9||261.9||261.9|0
1605774810000|2020-11-19 08:33:30|262.1|262|262.2|262|262.2|262|262.1|261.9|0
1605774840000|2020-11-19 08:34:00|262.1|261.9|262.2|262|262.2|262|262.1|261.9|78
1605774850000|2020-11-19 08:34:10|262.1|261.9|262.2|262|262.3|262.1|262.1|261.9|0
1605774890000|2020-11-19 08:34:50|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|910
1605774900000|2020-11-19 08:35:00|262.4|262.2|262.3|262.1|262.4|262.2|262.3|262.1|0
1605774910000|2020-11-19 08:35:10|262.2|262|262.2|262|262.2|262|262.2|262|0
1605774920000|2020-11-19 08:35:20|262.4|262.1|262.3|262|262.4|262.1|262.3|262|0
1605774950000|2020-11-19 08:35:50|262.4|262.1|262.6|262.3|262.6|262.3|262.4|262.1|804
1605774960000|2020-11-19 08:36:00|262.5|262.2|262.4|262.2|262.5|262.3|262.4|262.2|1788
1605774980000|2020-11-19 08:36:20|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|695
1605774990000|2020-11-19 08:36:30|262.5|262.3|262.6|262.4|262.6|262.4|262.5|262.3|148
1605775000000|2020-11-19 08:36:40|262.4|262.3|262.5|262.2|262.5|262.3|262.4|262.2|0
1605775010000|2020-11-19 08:36:50|262.6|262.3|262.6|262.4|262.6|262.4|262.5|262.3|405
1605775020000|2020-11-19 08:37:00|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|0
1605775040000|2020-11-19 08:37:20|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|0
1605775060000|2020-11-19 08:37:40|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|0
1605775080000|2020-11-19 08:38:00|262.6|262.4|262.7|262.5|262.7|262.5|262.6|262.4|0
1605775090000|2020-11-19 08:38:10|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|0
1605775100000|2020-11-19 08:38:20|262.7|262.5|262.6|262.4|262.7|262.5|262.6|262.4|2040
1605775110000|2020-11-19 08:38:30|262.7|262.5|262.7|262.5|262.8|262.6|262.7|262.5|2
1605775120000|2020-11-19 08:38:40|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1605775140000|2020-11-19 08:39:00|262.7|262.5|262.8|262.6|262.9|262.7|262.7|262.5|417
1605775150000|2020-11-19 08:39:10|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|0
1605775160000|2020-11-19 08:39:20|262.8|262.6|262.6|262.4|262.8|262.6|262.6|262.4|3207
1605775200000|2020-11-19 08:40:00|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|1113
1605775210000|2020-11-19 08:40:10|262.6|262.4|262.4|262.2|262.6|262.4|262.4|262.2|712
1605775220000|2020-11-19 08:40:20|262.3|262.1|262.3|262.1|262.4|262.2|262.2|262|3
1605775230000|2020-11-19 08:40:30|262.4|262.2|262.2|262|262.4|262.2|262.2|262|847
1605775240000|2020-11-19 08:40:40|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|0
1605775260000|2020-11-19 08:41:00|262.2|262|262.3|262.1|262.3|262.1|262.2|262|397
1605775270000|2020-11-19 08:41:10|262.4|262.2|262.4|262.2|262.4|262.2|262.3|262.2|1000
1605775290000|2020-11-19 08:41:30|262.5|262.3|262.4|262.2|262.5|262.3|262.4|262.2|0
1605775300000|2020-11-19 08:41:40|262.5|262.3|262.7|262.5|262.7|262.5|262.5|262.3|2382
1605775310000|2020-11-19 08:41:50|262.6|262.3|262.7|262.4|262.7|262.4|262.6|262.3|0
1605775320000|2020-11-19 08:42:00||262.5||262.5||262.5||262.5|0
1605775340000|2020-11-19 08:42:20|262.6|262.4|262.8|262.6|262.8|262.6|262.6|262.4|1500
1605775350000|2020-11-19 08:42:30|262.7|262.5|262.7|262.4|262.7|262.5|262.6|262.4|1000
1605775360000|2020-11-19 08:42:40|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|0
1605775390000|2020-11-19 08:43:10|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|403
1605775410000|2020-11-19 08:43:30|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|12475
1605775430000|2020-11-19 08:43:50|262.6|262.4|262.4|262.2|262.6|262.4|262.3|262.1|2396
1605775450000|2020-11-19 08:44:10|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|65
1605775460000|2020-11-19 08:44:20|262.2|262|262.3|262|262.4|262.2|262.2|262|738
1605775470000|2020-11-19 08:44:30|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|0
1605775490000|2020-11-19 08:44:50|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|0
1605775500000|2020-11-19 08:45:00|262.4|262.2|262.4|262.2|262.4|262.2|262.3|262.1|0
1605775520000|2020-11-19 08:45:20|262.1|261.9|262.1|261.9|262.1|261.9|262|261.8|2701
1605775530000|2020-11-19 08:45:30|262|261.8|262|261.8|262.1|261.9|262|261.8|0
1605775550000|2020-11-19 08:45:50|261.9|261.7|262.1|261.9|262.2|262|261.9|261.7|357
1605775580000|2020-11-19 08:46:20|262.2|262|262.2|262|262.2|262|262.2|262|685
1605775590000|2020-11-19 08:46:30|262.1|261.9|262.2|262|262.2|262|262.1|261.9|0
1605775600000|2020-11-19 08:46:40|262.1|261.8|262.1|261.9|262.1|261.9|262.1|261.8|0
1605775630000|2020-11-19 08:47:10|262.2|261.8|262|261.8|262.2|261.8|262|261.8|0
1605775640000|2020-11-19 08:47:20|262.1|261.9|262|261.7|262.1|261.9|262|261.7|469
1605775660000|2020-11-19 08:47:40|262.1|261.8|262|261.8|262.1|261.8|262|261.8|0
1605775670000|2020-11-19 08:47:50|262.1|261.9|262.1|261.9|262.1|261.9|262|261.8|417
1605775700000|2020-11-19 08:48:20|262.1|262|262.1|262|262.1|262|262.1|262|10417
1605775730000|2020-11-19 08:48:50|||||||||856
1605775740000|2020-11-19 08:49:00|||||||||8571
1605775750000|2020-11-19 08:49:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|10077
1605775770000|2020-11-19 08:49:30|262.1|262|261.9|261.8|262.1|262|261.9|261.8|54205
1605775790000|2020-11-19 08:49:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|4859
1605775800000|2020-11-19 08:50:00|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|3795
1605775810000|2020-11-19 08:50:10|261.8||261.8||261.8||261.8||0
1605775820000|2020-11-19 08:50:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|1991
1605775850000|2020-11-19 08:50:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|9905
1605775860000|2020-11-19 08:51:00|||||||||3839
1605775870000|2020-11-19 08:51:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|6710
1605775880000|2020-11-19 08:51:20|||||||||2295
1605775890000|2020-11-19 08:51:30|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|9879
1605775900000|2020-11-19 08:51:40|||||||||1532
1605775910000|2020-11-19 08:51:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|12787
1605775950000|2020-11-19 08:52:30|||||||||5000
1605775960000|2020-11-19 08:52:40|||||||||166
1605775970000|2020-11-19 08:52:50|||||||||1172
1605775980000|2020-11-19 08:53:00|261.3|261.2|261.3|261.2|261.4|261.3|261.3|261.2|27955
1605775990000|2020-11-19 08:53:10|261.2|261.1|261.4|261.3|261.4|261.3|261.2|261.1|32078
1605776000000|2020-11-19 08:53:20|||||||||2
1605776010000|2020-11-19 08:53:30|||||||||4
1605776020000|2020-11-19 08:53:40|261.5|261.4|261.6|261.5|261.7|261.6|261.5|261.4|45330
1605776030000|2020-11-19 08:53:50|261.7|261.6|261.7|261.5|261.7|261.6|261.6|261.5|11774
1605776050000|2020-11-19 08:54:10|261.8|261.6|261.8|261.7|261.8|261.7|261.8|261.6|11401
1605776060000|2020-11-19 08:54:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|13490
1605776070000|2020-11-19 08:54:30|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|7401
1605776080000|2020-11-19 08:54:40|||||||||772
1605776100000|2020-11-19 08:55:00|||||||||880
1605776110000|2020-11-19 08:55:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|5353
1605776130000|2020-11-19 08:55:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|4542
1605776140000|2020-11-19 08:55:40|||||||||759
1605776160000|2020-11-19 08:56:00|261.7|261.6|261.9|261.7|261.9|261.8|261.7|261.6|20247
1605776190000|2020-11-19 08:56:30||261.8||261.8||261.8||261.8|5674
1605776200000|2020-11-19 08:56:40|262|261.9|262|261.9|262|261.9|262|261.9|4041
1605776230000|2020-11-19 08:57:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|13021
1605776250000|2020-11-19 08:57:30|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|20002
1605776260000|2020-11-19 08:57:40|261.9|261.8|261.8|261.7|261.9|261.8|261.8|261.7|30164
1605776280000|2020-11-19 08:58:00|261.9||261.8||261.9||261.8||847
1605776290000|2020-11-19 08:58:10|261.9||261.9||261.9||261.9||0
1605776300000|2020-11-19 08:58:20|262|261.8|262|261.9|262|261.9|261.9|261.8|39398
1605776310000|2020-11-19 08:58:30|262.1|262|262.1|262|262.2|262.1|262.1|262|65175
1605776320000|2020-11-19 08:58:40|262|261.9|262.1|262|262.1|262|262|261.9|11822
1605776340000|2020-11-19 08:59:00|||||||||768
1605776350000|2020-11-19 08:59:10|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|389
1605776360000|2020-11-19 08:59:20|262.2|262|262.3|262.1|262.3|262.1|262.2|262|2500
1605776390000|2020-11-19 08:59:50|262.4|262.2|262.3|262.1|262.4|262.2|262.2|262|0
1605776400000|2020-11-19 09:00:00|262.2|262|262.2|262|262.3|262.1|262.2|262|902
1605776410000|2020-11-19 09:00:10|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|306
1605776430000|2020-11-19 09:00:30|262.2|262|262.2|262|262.2|262|262.2|262|4990
1605776450000|2020-11-19 09:00:50|262.1|261.9|262.3|262.1|262.3|262.1|262.1|261.9|380
1605776460000|2020-11-19 09:01:00|||||||||864
1605776490000|2020-11-19 09:01:30|262.2|262|262.2|262|262.2|262|262.2|262|9121
1605776500000|2020-11-19 09:01:40|262.1|261.9|262.2|262|262.2|262|262.1|261.9|0
1605776520000|2020-11-19 09:02:00|262.1|261.9|262.1|261.9|262.1|261.9|262|261.8|5115
1605776530000|2020-11-19 09:02:10|262|261.8|262.1|261.9|262.1|261.9|262|261.8|0
1605776540000|2020-11-19 09:02:20|262|261.8|262|261.7|262|261.8|262|261.7|1130
1605776550000|2020-11-19 09:02:30|261.9|261.8|262.1|261.9|262.1|261.9|261.9|261.7|0
1605776570000|2020-11-19 09:02:50|262|261.8|262|261.8|262|261.8|262|261.8|1549
1605776580000|2020-11-19 09:03:00|262.1|261.9|262|261.8|262.1|261.9|262|261.8|3602
1605776590000|2020-11-19 09:03:10|262.1|261.9|262.4|262.2|262.4|262.2|262.1|261.9|2482
1605776600000|2020-11-19 09:03:20|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|0
1605776610000|2020-11-19 09:03:30|262.4|262.2|262.4|262.2|262.4|262.2|262.3|262.1|500
1605776620000|2020-11-19 09:03:40|262.3|262.1|262.4|262.2|262.4|262.2|262.3|262.1|0
1605776630000|2020-11-19 09:03:50|262.3|262.1|262.3|262.1|262.3|262.1|262.3|262.1|20
1605776640000|2020-11-19 09:04:00|262.4|262.2|262.5|262.3|262.5|262.3|262.4|262.2|0
1605776650000|2020-11-19 09:04:10|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|43
1605776670000|2020-11-19 09:04:30|262.6|262.3|262.4|262.2|262.6|262.3|262.4|262.2|753
1605776680000|2020-11-19 09:04:40|262.3|262.1|262.2|261.9|262.3|262.1|262.2|261.9|313
1605776690000|2020-11-19 09:04:50|262.3|262.1|262.2|262|262.3|262.1|262.2|262|0
1605776700000|2020-11-19 09:05:00|||||||||305
1605776720000|2020-11-19 09:05:20|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|840
1605776730000|2020-11-19 09:05:30|262.3|262.1|262.4|262.2|262.4|262.2|262.3|262.1|0
1605776740000|2020-11-19 09:05:40|262.3|262.1|262.2|262|262.3|262.1|262.2|262|0
1605776760000|2020-11-19 09:06:00|262.3|262.1|262.4|262.1|262.4|262.1|262.3|262.1|0
1605776770000|2020-11-19 09:06:10|262.3|262.2|262.3|262.1|262.4|262.2|262.3|262.1|221
1605776780000|2020-11-19 09:06:20|262.4|262|262.3|262|262.4|262|262.3|262|291
1605776790000|2020-11-19 09:06:30|262.4|262.2|262.3|262.1|262.4|262.2|262.3|262.1|5981
1605776800000|2020-11-19 09:06:40|262.4|262|262.2|262|262.4|262|262.2|262|0
1605776810000|2020-11-19 09:06:50|262.4|262.1|262.4|262.1|262.4|262.1|262.2|262|0
1605776820000|2020-11-19 09:07:00|262.3|262.2|262.4|262.2|262.4|262.2|262.3|262.2|0
1605776850000|2020-11-19 09:07:30|262.5|262.3|262.5|262.3|262.5|262.3|262.4|262.3|320
1605776890000|2020-11-19 09:08:10|||||||||3
1605776930000|2020-11-19 09:08:50|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|0
1605776950000|2020-11-19 09:09:10|262.5|262.3|262.5|262.3|262.6|262.4|262.4|262.2|3339
1605776970000|2020-11-19 09:09:30|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|0
1605776980000|2020-11-19 09:09:40|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|0
1605777000000|2020-11-19 09:10:00|262.6|262.4|262.6|262.4|262.6|262.4|262.6|262.4|0
1605777010000|2020-11-19 09:10:10|262.5|262.3|262.9|262.7|262.9|262.7|262.5|262.3|8205
1605777020000|2020-11-19 09:10:20|262.8|262.6|263|262.8|263|262.8|262.8|262.6|3337
1605777030000|2020-11-19 09:10:30|262.9|262.7|263|262.8|263|262.8|262.9|262.7|0
1605777040000|2020-11-19 09:10:40|262.9|262.7|262.9|262.7|263.1|262.8|262.9|262.7|0
1605777050000|2020-11-19 09:10:50|263|262.8|262.9|262.7|263|262.8|262.9|262.7|0
1605777060000|2020-11-19 09:11:00|263|262.8|263|262.8|263|262.8|263|262.8|0
1605777070000|2020-11-19 09:11:10|262.9|262.7|262.9|262.7|262.9|262.7|262.9|262.7|0
1605777080000|2020-11-19 09:11:20|263|262.8|263|262.8|263|262.8|263|262.8|0
1605777090000|2020-11-19 09:11:30|262.9|262.7|262.8|262.6|262.9|262.8|262.7|262.5|3837
1605777100000|2020-11-19 09:11:40|262.7|262.5|262.6|262.4|262.7|262.5|262.6|262.4|3255
1605777110000|2020-11-19 09:11:50|262.7|262.5|262.6|262.4|262.7|262.5|262.6|262.4|885
1605777120000|2020-11-19 09:12:00|262.5|262.3|262.5|262.3|262.5|262.3|262.5|262.3|0
1605777130000|2020-11-19 09:12:10|262.4|262.2|262.5|262.3|262.5|262.3|262.4|262.2|1050
1605777150000|2020-11-19 09:12:30|262.4|262.2|262.4|262.2|262.4|262.2|262.4|262.2|13492
1605777170000|2020-11-19 09:12:50|262.5|262.3|262.5|262.3|262.6|262.4|262.5|262.3|2910
1605777180000|2020-11-19 09:13:00|||||||||5426
1605777200000|2020-11-19 09:13:20|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|776
1605777230000|2020-11-19 09:13:50|262.6|262.4|262.5|262.3|262.6|262.4|262.5|262.3|4
1605777280000|2020-11-19 09:14:40|||||||||2283
1605777300000|2020-11-19 09:15:00|262.6|262.4|262.6|262.3|262.6|262.4|262.6|262.3|2500
1605777310000|2020-11-19 09:15:10|262.7|262.4|262.7|262.5|262.7|262.5|262.7|262.4|0
1605777330000|2020-11-19 09:15:30|262.6|262.4|262.6|262.4|262.7|262.5|262.6|262.4|11
1605777400000|2020-11-19 09:16:40|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|0
1605777420000|2020-11-19 09:17:00|262.8|262.6|262.8|262.6|262.8|262.6|262.7|262.5|375
1605777430000|2020-11-19 09:17:10|262.7|262.5|262.9|262.7|262.9|262.7|262.7|262.5|0
1605777470000|2020-11-19 09:17:50|262.8|262.6|262.9|262.7|262.9|262.7|262.8|262.6|2474
1605777490000|2020-11-19 09:18:10|263|262.8|262.9|262.7|263|262.8|262.9|262.7|1197
1605777510000|2020-11-19 09:18:30|263|262.8|263|262.8|263|262.8|263|262.8|0
1605777520000|2020-11-19 09:18:40|262.9|262.7|262.8|262.6|262.9|262.7|262.8|262.6|1509
1605777530000|2020-11-19 09:18:50|262.9|262.7|262.8|262.6|262.9|262.7|262.7|262.5|5829
1605777570000|2020-11-19 09:19:30|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|488
1605777580000|2020-11-19 09:19:40|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|0
1605777600000|2020-11-19 09:20:00|262.7|262.5|262.7|262.5|262.7|262.5|262.6|262.4|0
1605777610000|2020-11-19 09:20:10|262.8|262.6|262.7|262.5|262.8|262.6|262.7|262.4|0
1605777630000|2020-11-19 09:20:30|262.8|262.4|262.8|262.6|262.8|262.6|262.8|262.4|0
1605777640000|2020-11-19 09:20:40|262.7|262.5|262.6|262.4|262.7|262.5|262.6|262.4|0
1605777700000|2020-11-19 09:21:40|||||||||770
1605777720000|2020-11-19 09:22:00|262.7|262.5|262.7|262.5|262.7|262.5|262.7|262.5|380
1605777750000|2020-11-19 09:22:30|262.8|262.6|262.8|262.6|262.8|262.6|262.8|262.6|4511
1605777760000|2020-11-19 09:22:40|262.9|262.7|262.8|262.6|262.9|262.7|262.7|262.5|2939
1605777780000|2020-11-19 09:23:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|8028
1605777790000|2020-11-19 09:23:10|262.7|262.6|262.7|262.6|262.7|262.7|262.6|262.5|23473
1605777800000|2020-11-19 09:23:20|||||||||1532
1605777810000|2020-11-19 09:23:30|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.6|14043
1605777840000|2020-11-19 09:24:00|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|23158
1605777850000|2020-11-19 09:24:10|262.8||262.8||262.8||262.8||0
1605777860000|2020-11-19 09:24:20|||||||||500
1605777910000|2020-11-19 09:25:10|||||||||2533
1605777920000|2020-11-19 09:25:20|||||||||761
1605777930000|2020-11-19 09:25:30|||||||||67
1605777940000|2020-11-19 09:25:40|||||||||1369
1605777980000|2020-11-19 09:26:20|||||||||787
1605778010000|2020-11-19 09:26:50|||||||||715
1605778030000|2020-11-19 09:27:10|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.7|20612
1605778040000|2020-11-19 09:27:20|||||||||830
1605778050000|2020-11-19 09:27:30|263|262.9|263|262.9|263|262.9|263|262.9|8254
1605778070000|2020-11-19 09:27:50|||||||||8596
1605778100000|2020-11-19 09:28:20|||||||||820
1605778130000|2020-11-19 09:28:50|263.1|263|263.2|263.1|263.2|263.1|263.1|263|36438
1605778150000|2020-11-19 09:29:10|263.3|263.2|262.9|262.8|263.3|263.2|262.8|262.7|131300
1605778160000|2020-11-19 09:29:20|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|4875
1605778170000|2020-11-19 09:29:30|263|262.9|263|262.9|263.1|263|263|262.9|32407
1605778180000|2020-11-19 09:29:40|263.1|263|263.1|262.9|263.1|263|263.1|262.9|1752
1605778200000|2020-11-19 09:30:00||263||263||263||263|1499
1605778220000|2020-11-19 09:30:20|||||||||874
1605778240000|2020-11-19 09:30:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|7388
1605778280000|2020-11-19 09:31:20|263.1|263|263.1|263|263.1|263|263.1|263|1890
1605778290000|2020-11-19 09:31:30|||||||||541
1605778310000|2020-11-19 09:31:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|3293
1605778370000|2020-11-19 09:32:50|||||||||2113
1605778380000|2020-11-19 09:33:00|263.1|263|263|262.9|263.1|263|263|262.9|50231
1605778390000|2020-11-19 09:33:10|263.1|263|263.1|262.9|263.1|263|263.1|262.9|13633
1605778450000|2020-11-19 09:34:10|263||263.1||263.1||263||1056
1605778460000|2020-11-19 09:34:20|||||||||1000
1605778490000|2020-11-19 09:34:50|263|263|263.1|262.9|263.1|263|263|262.9|4993
1605778500000|2020-11-19 09:35:00|263|263|263.1|262.9|263.1|263|263|262.9|2500
1605778510000|2020-11-19 09:35:10|||||||||808
1605778540000|2020-11-19 09:35:40|263||263.1||263.1||263||2630
1605778550000|2020-11-19 09:35:50|263|263|263.1|263|263.1|263|263|262.9|8465
1605778560000|2020-11-19 09:36:00||262.9||262.9||262.9||262.9|0
1605778570000|2020-11-19 09:36:10|263||263||263.1||263||16538
1605778580000|2020-11-19 09:36:20|263.1|263|263.1|263|263.1|263|263.1|263|7787
1605778590000|2020-11-19 09:36:30|263.2|263.1|263.2|263.1|263.3|263.2|263.1|263|22687
1605778620000|2020-11-19 09:37:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|2401
1605778650000|2020-11-19 09:37:30|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|6255
1605778660000|2020-11-19 09:37:40|263.3||263.3||263.3||263.3||0
1605778670000|2020-11-19 09:37:50|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|24971
1605778680000|2020-11-19 09:38:00|||||||||534
1605778690000|2020-11-19 09:38:10|263.4||263.4||263.4||263.4||4398
1605778700000|2020-11-19 09:38:20|263.3|263.1|263.1|263|263.3|263.1|263.1|263|28238
1605778710000|2020-11-19 09:38:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|1066
1605778720000|2020-11-19 09:38:40|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|15410
1605778730000|2020-11-19 09:38:50|263.1|263|263.1|263|263.1|263|263.1|263|5565
1605778770000|2020-11-19 09:39:30|||||||||867
1605778790000|2020-11-19 09:39:50|263|262.9|263|262.9|263|262.9|263|262.9|17287
1605778830000|2020-11-19 09:40:30|263.1|263|263.1|263|263.1|263|263.1|263|7952
1605778840000|2020-11-19 09:40:40|263|262.9|263.1|262.9|263.1|262.9|263|262.9|24
1605778860000|2020-11-19 09:41:00||263||263||263||263|0
1605778880000|2020-11-19 09:41:20|263.2|263.1|263.2|263|263.2|263.1|263.2|263|14786
1605778890000|2020-11-19 09:41:30|||||||||1000
1605778910000|2020-11-19 09:41:50|263.1||263.2||263.2||263.1||0
1605778940000|2020-11-19 09:42:20|263.1||263.2||263.2||263.1||820
1605779000000|2020-11-19 09:43:20|263.1||263.1||263.2||263.1||3873
1605779030000|2020-11-19 09:43:50|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263|19238
1605779050000|2020-11-19 09:44:10|||||||||655
1605779100000|2020-11-19 09:45:00|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|18361
1605779110000|2020-11-19 09:45:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|7030
1605779150000|2020-11-19 09:45:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|28768
1605779160000|2020-11-19 09:46:00|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|11510
1605779170000|2020-11-19 09:46:10|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|717
1605779230000|2020-11-19 09:47:10|||||||||1211
1605779240000|2020-11-19 09:47:20|263.2|263.1|263.2|263.1|263.2|263.1|263.1|263|96138
1605779250000|2020-11-19 09:47:30|263.1|263|263.2|263.1|263.2|263.1|263.1|263|13737
1605779260000|2020-11-19 09:47:40|263.1|263|263.2|263.1|263.2|263.1|263.1|263|9850
1605779280000|2020-11-19 09:48:00|||||||||3538
1605779290000|2020-11-19 09:48:10|263.1|263|263.2|263.1|263.2|263.1|263.1|263|9395
1605779300000|2020-11-19 09:48:20|263.3|263.2|263.3|263.2|263.4|263.2|263.3|263.2|20062
1605779350000|2020-11-19 09:49:10|263.4|263.3|263.2|263.1|263.4|263.3|263.2|263.1|28046
1605779390000|2020-11-19 09:49:50|263.1|263|263.2|263.1|263.2|263.1|263.1|263|4612
1605779420000|2020-11-19 09:50:20|||||||||11961
1605779440000|2020-11-19 09:50:40|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|38583
1605779450000|2020-11-19 09:50:50|263.1|263|263.2|263.1|263.2|263.1|263.1|263|22193
1605779470000|2020-11-19 09:51:10|||||||||400
1605779520000|2020-11-19 09:52:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|5708
1605779530000|2020-11-19 09:52:10|263.2|263.1|263.1|263|263.2|263.1|263.1|263|19903
1605779540000|2020-11-19 09:52:20|263|262.9|263.1|263|263.1|263|263|262.9|8979
1605779560000|2020-11-19 09:52:40|263|262.9|263|262.9|263|262.9|263|262.9|7728
1605779570000|2020-11-19 09:52:50|262.9|262.8|263.1|263|263.1|263|262.9|262.8|86174
1605779580000|2020-11-19 09:53:00|263.2|263.1|263.2|263.1|263.2|263.1|263.1|263|117426
1605779590000|2020-11-19 09:53:10|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|20449
1605779640000|2020-11-19 09:54:00|||||||||781
1605779650000|2020-11-19 09:54:10|263.3|263.2|263.3|263.2|263.3|263.2|263.2|263.1|5204
1605779660000|2020-11-19 09:54:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|7369
1605779690000|2020-11-19 09:54:50|263.1|263|263.1|263|263.1|263|263.1|263|8499
1605779700000|2020-11-19 09:55:00|||||||||873
1605779710000|2020-11-19 09:55:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|2586
1605779720000|2020-11-19 09:55:20|||||||||1900
1605779730000|2020-11-19 09:55:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|4888
1605779740000|2020-11-19 09:55:40|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|1245
1605779750000|2020-11-19 09:55:50||263.2||263.2||263.2||263.2|0
1605779770000|2020-11-19 09:56:10|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|6289
1605779780000|2020-11-19 09:56:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|2454
1605779790000|2020-11-19 09:56:30|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|6449
1605779830000|2020-11-19 09:57:10|263.2|263.1|263.3|263.2|263.3|263.2|263.2|263|31835
1605779840000|2020-11-19 09:57:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|9024
1605779850000|2020-11-19 09:57:30|||||||||500
1605779870000|2020-11-19 09:57:50|||||||||1295
1605779920000|2020-11-19 09:58:40|||||||||8
1605779950000|2020-11-19 09:59:10|||||||||1181
1605779970000|2020-11-19 09:59:30|263.1|263|263.1|263|263.2|263.1|263.1|263|33328
1605779980000|2020-11-19 09:59:40|||||||||9317
1605779990000|2020-11-19 09:59:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|3169
1605780010000|2020-11-19 10:00:10|263.1|263|263.2|263.1|263.2|263.1|263.1|263|811
1605780020000|2020-11-19 10:00:20|263.1|263|263.1|263|263.1|263|263.1|263|32524
1605780040000|2020-11-19 10:00:40|||||||||372
1605780070000|2020-11-19 10:01:10|263|262.9|263.1|263|263.1|263|263|262.9|26428
1605780080000|2020-11-19 10:01:20|263|262.9|263|262.9|263|262.9|262.9|262.8|13174
1605780110000|2020-11-19 10:01:50|262.9|262.8|263|262.9|263|262.9|262.9|262.8|12072
1605780120000|2020-11-19 10:02:00|262.9|262.8|262.9|262.8|263|262.9|262.9|262.8|9272
1605780130000|2020-11-19 10:02:10|||||||||889
1605780180000|2020-11-19 10:03:00|263|262.9|263|262.9|263|262.9|263|262.9|6655
1605780250000|2020-11-19 10:04:10|||||||||1341
1605780300000|2020-11-19 10:05:00|||||||||4006
1605780310000|2020-11-19 10:05:10|262.9|262.8|263|262.9|263|262.9|262.9|262.8|23216
1605780340000|2020-11-19 10:05:40|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3510
1605780370000|2020-11-19 10:06:10|||||||||786
1605780380000|2020-11-19 10:06:20|262.8|262.7|262.9|262.8|262.9|262.8|262.8|262.7|14036
1605780420000|2020-11-19 10:07:00|||||||||4295
1605780450000|2020-11-19 10:07:30|||||||||3287
1605780470000|2020-11-19 10:07:50|262.8|262.7|262.8|262.7|262.9|262.7|262.8|262.7|11868
1605780490000|2020-11-19 10:08:10|||||||||1928
1605780510000|2020-11-19 10:08:30|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|2536
1605780530000|2020-11-19 10:08:50|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|18282
1605780540000|2020-11-19 10:09:00|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|784
1605780550000|2020-11-19 10:09:10|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|864
1605780570000|2020-11-19 10:09:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|11484
1605780590000|2020-11-19 10:09:50|262.4|262.3|262.4|262.2|262.4|262.3|262.3|262.2|2298
1605780600000|2020-11-19 10:10:00|262.3||262.3||262.3||262.3||0
1605780610000|2020-11-19 10:10:10|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|7327
1605780620000|2020-11-19 10:10:20|||||||||18
1605780630000|2020-11-19 10:10:30|||||||||2332
1605780640000|2020-11-19 10:10:40|262.1|262|262.2|262.1|262.2|262.1|262.1|262|4092
1605780650000|2020-11-19 10:10:50|262.1|262|262.1|262|262.2|262.1|262.1|262|21020
1605780660000|2020-11-19 10:11:00|||||||||13127
1605780670000|2020-11-19 10:11:10|262|261.9|262|261.9|262.1|262|262|261.9|12138
1605780700000|2020-11-19 10:11:40|262.1|262|262.1|262|262.1|262|262|261.9|21133
1605780720000|2020-11-19 10:12:00|262|261.9|262.1|261.9|262.1|261.9|262|261.9|1951
1605780730000|2020-11-19 10:12:10|262||262||262.1||262||785
1605780750000|2020-11-19 10:12:30|||||||||2149
1605780770000|2020-11-19 10:12:50|||||||||1500
1605780790000|2020-11-19 10:13:10|||||||||748
1605780810000|2020-11-19 10:13:30|262.1|262|262|261.9|262.1|262|262|261.9|26874
1605780850000|2020-11-19 10:14:10|262.1|262|262.1|262|262.1|262|262.1|262|4004
1605780870000|2020-11-19 10:14:30|||||||||1396
1605780890000|2020-11-19 10:14:50|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|1887
1605780910000|2020-11-19 10:15:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|4336
1605780920000|2020-11-19 10:15:20|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4913
1605780940000|2020-11-19 10:15:40|262.3|262.2|262.3|262.2|262.4|262.2|262.3|262.2|12026
1605780950000|2020-11-19 10:15:50|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|859
1605780970000|2020-11-19 10:16:10|||||||||879
1605781000000|2020-11-19 10:16:40|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|3827
1605781010000|2020-11-19 10:16:50|262.5||262.5||262.5||262.5||0
1605781030000|2020-11-19 10:17:10|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|1834
1605781050000|2020-11-19 10:17:30|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|6776
1605781070000|2020-11-19 10:17:50|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|0
1605781090000|2020-11-19 10:18:10|||||||||1336
1605781120000|2020-11-19 10:18:40|262.4|262.3|262.4|262.3|262.5|262.3|262.4|262.3|34043
1605781150000|2020-11-19 10:19:10|262.3|262.2|262.3|262.1|262.4|262.3|262.3|262.1|81051
1605781160000|2020-11-19 10:19:20|262.4|262.2|262.3|262.2|262.4|262.3|262.3|262.2|8305
1605781170000|2020-11-19 10:19:30|262.4|262.3|262.4|262.3|262.4|262.3|262.3|262.2|9334
1605781180000|2020-11-19 10:19:40|||||||||6317
1605781190000|2020-11-19 10:19:50|262.5|262.4|262.6|262.4|262.6|262.4|262.5|262.4|18589
1605781200000|2020-11-19 10:20:00|262.5||262.5||262.5||262.5||0
1605781220000|2020-11-19 10:20:20|||||||||847
1605781290000|2020-11-19 10:21:30|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|9102
1605781300000|2020-11-19 10:21:40|262.4|262.3|262.1|262|262.4|262.3|262.1|262|121415
1605781310000|2020-11-19 10:21:50|||||||||1559
1605781320000|2020-11-19 10:22:00|262.2|262.1|262.1|262|262.2|262.1|262.1|262|5163
1605781330000|2020-11-19 10:22:10|262.2||262.2||262.2||262.2||0
1605781350000|2020-11-19 10:22:30|262.3|262.1|262.3|262.2|262.3|262.2|262.2|262.1|10922
1605781360000|2020-11-19 10:22:40|||||||||111
1605781370000|2020-11-19 10:22:50|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262.1|11382
1605781410000|2020-11-19 10:23:30|||||||||905
1605781430000|2020-11-19 10:23:50|||||||||1551
1605781460000|2020-11-19 10:24:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|7958
1605781470000|2020-11-19 10:24:30|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|6967
1605781480000|2020-11-19 10:24:40|||||||||18448
1605781490000|2020-11-19 10:24:50|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|14023
1605781540000|2020-11-19 10:25:40|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|4197
1605781560000|2020-11-19 10:26:00|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|9543
1605781570000|2020-11-19 10:26:10||262.4||262.4||262.4||262.4|0
1605781610000|2020-11-19 10:26:50|||||||||8238
1605781620000|2020-11-19 10:27:00|262.4|262.3|262.4|262.3|262.5|262.4|262.4|262.3|15414
1605781690000|2020-11-19 10:28:10|||||||||1797
1605781700000|2020-11-19 10:28:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|11597
1605781720000|2020-11-19 10:28:40|262.2|262.1|262.2|262.1|262.2|262.1|262.2|262.1|3943
1605781730000|2020-11-19 10:28:50|262.3||262.3||262.3||262.3||0
1605781740000|2020-11-19 10:29:00|262.2|262.2|262.3|262.2|262.3|262.2|262.2|262.2|1050
1605781750000|2020-11-19 10:29:10|262.2|262.1|262.3|262.2|262.3|262.2|262.2|262.1|12567
1605781790000|2020-11-19 10:29:50|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|18470
1605781800000|2020-11-19 10:30:00|262.4|262.4|262.5|262.4|262.5|262.4|262.4|262.4|1643
1605781860000|2020-11-19 10:31:00|262.6|262.5|262.7|262.5|262.7|262.5|262.6|262.5|4783
1605781870000|2020-11-19 10:31:10||262.6||262.6||262.6||262.6|0
1605781880000|2020-11-19 10:31:20|262.8||262.8||262.8||262.8||0
1605781910000|2020-11-19 10:31:50||262.7||262.7||262.7||262.7|0
1605781930000|2020-11-19 10:32:10|262.7|262.6|262.8|262.7|262.9|262.8|262.7|262.6|93429
1605781960000|2020-11-19 10:32:40|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|4832
1605782050000|2020-11-19 10:34:10|262.7|262.6|262.7|262.5|262.7|262.6|262.6|262.5|31253
1605782060000|2020-11-19 10:34:20||262.6||262.6||262.6||262.6|0
1605782070000|2020-11-19 10:34:30|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|1466
1605782100000|2020-11-19 10:35:00|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|7598
1605782110000|2020-11-19 10:35:10|262.6|262.5|262.6|262.4|262.6|262.5|262.6|262.4|1600
1605782140000|2020-11-19 10:35:40|262.5||262.5||262.5||262.5||0
1605782150000|2020-11-19 10:35:50|||||||||606
1605782160000|2020-11-19 10:36:00|||||||||1574
1605782170000|2020-11-19 10:36:10|||||||||892
1605782180000|2020-11-19 10:36:20|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|12000
1605782190000|2020-11-19 10:36:30|||||||||5435
1605782210000|2020-11-19 10:36:50|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|14316
1605782230000|2020-11-19 10:37:10|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|3002
1605782240000|2020-11-19 10:37:20|262.4|262.3|262.5|262.4|262.5|262.4|262.4|262.3|5307
1605782250000|2020-11-19 10:37:30|||||||||2663
1605782260000|2020-11-19 10:37:40|262.4|262.3|262.5|262.3|262.5|262.3|262.4|262.3|3194
1605782270000|2020-11-19 10:37:50||262.4||262.4||262.4||262.4|0
1605782280000|2020-11-19 10:38:00|||||||||1000
1605782290000|2020-11-19 10:38:10|||||||||886
1605782330000|2020-11-19 10:38:50|||||||||389
1605782340000|2020-11-19 10:39:00|262.4|262.3|262.5|262.3|262.5|262.4|262.4|262.3|17638
1605782350000|2020-11-19 10:39:10||262.4||262.3||262.4||262.3|738
1605782360000|2020-11-19 10:39:20|262.4||262.4||262.4||262.4||0
1605782400000|2020-11-19 10:40:00|||||||||1635
1605782410000|2020-11-19 10:40:10|||||||||904
1605782450000|2020-11-19 10:40:50|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|18567
1605782530000|2020-11-19 10:42:10|||||||||1621
1605782540000|2020-11-19 10:42:20|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|6835
1605782570000|2020-11-19 10:42:50|262.2|262.1|262.2|262.1|262.3|262.1|262.2|262.1|59
1605782590000|2020-11-19 10:43:10|||||||||859
1605782630000|2020-11-19 10:43:50|262.3|262.2|262.4|262.2|262.4|262.3|262.3|262.2|7099
1605782640000|2020-11-19 10:44:00|262.3|262.3|262.4|262.3|262.4|262.3|262.3|262.2|2500
1605782650000|2020-11-19 10:44:10|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|916
1605782670000|2020-11-19 10:44:30|262.2|262.1|262.2|262|262.3|262.2|262.2|262|38327
1605782680000|2020-11-19 10:44:40||262.1||262.1||262.1||262.1|0
1605782690000|2020-11-19 10:44:50|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|9320
1605782700000|2020-11-19 10:45:00||262.1||262.1||262.1||262.1|0
1605782710000|2020-11-19 10:45:10|262.2||262.2||262.2||262.2||0
1605782720000|2020-11-19 10:45:20|||||||||498
1605782730000|2020-11-19 10:45:30|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|350
1605782740000|2020-11-19 10:45:40|262.4|262.3|262.4|262.3|262.4|262.3|262.4|262.3|4294
1605782750000|2020-11-19 10:45:50|||||||||3740
1605782760000|2020-11-19 10:46:00|||||||||7090
1605782780000|2020-11-19 10:46:20|||||||||857
1605782790000|2020-11-19 10:46:30|262.5|262.4|262.5|262.4|262.5|262.4|262.5|262.4|13384
1605782810000|2020-11-19 10:46:50|262.4|262.3|262.4|262.3|262.5|262.4|262.4|262.3|21268
1605782830000|2020-11-19 10:47:10|||||||||3000
1605782840000|2020-11-19 10:47:20|262.5|262.4|262.5|262.3|262.5|262.4|262.4|262.3|9161
1605782850000|2020-11-19 10:47:30||262.4||262.4||262.4||262.4|0
1605782860000|2020-11-19 10:47:40|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|36396
1605782880000|2020-11-19 10:48:00|262.7|262.6|262.7|262.5|262.7|262.6|262.6|262.5|30626
1605782890000|2020-11-19 10:48:10||262.6||262.6||262.6||262.6|0
1605782930000|2020-11-19 10:48:50|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|2594
1605782940000|2020-11-19 10:49:00|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|6
1605782980000|2020-11-19 10:49:40||262.7||262.7||262.7||262.7|0
1605782990000|2020-11-19 10:49:50|262.9|262.8|262.8|262.7|262.9|262.8|262.8|262.7|8495
1605783000000|2020-11-19 10:50:00|262.7|262.6|262.8|262.6|262.8|262.7|262.7|262.6|22563
1605783020000|2020-11-19 10:50:20|262.9|262.7|262.9|262.7|263|262.8|262.9|262.7|15432
1605783030000|2020-11-19 10:50:30|263|262.8|263|262.9|263|262.9|263|262.8|16544
1605783040000|2020-11-19 10:50:40|263.1|263|263.1|263|263.1|263|263|262.9|61362
1605783050000|2020-11-19 10:50:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263|3339
1605783060000|2020-11-19 10:51:00|263.3|263.2|263.3|263.2|263.3|263.2|263.2|263.1|10995
1605783070000|2020-11-19 10:51:10|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|5158
1605783080000|2020-11-19 10:51:20|263.2|263.2|263.2|263.1|263.2|263.2|263.2|263.1|7158
1605783100000|2020-11-19 10:51:40|||||||||6781
1605783110000|2020-11-19 10:51:50|263.1|263|263.2|263.1|263.2|263.1|263.1|263|19268
1605783120000|2020-11-19 10:52:00|263.1|263|263.1|263|263.1|263|263.1|263|1367
1605783150000|2020-11-19 10:52:30|263|262.9|263|262.9|263.1|263|263|262.9|7961
1605783170000|2020-11-19 10:52:50|||||||||835
1605783190000|2020-11-19 10:53:10|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|42818
1605783230000|2020-11-19 10:53:50|262.8||262.8||262.8||262.8||0
1605783250000|2020-11-19 10:54:10|||||||||4798
1605783270000|2020-11-19 10:54:30|||||||||940
1605783300000|2020-11-19 10:55:00|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|6284
1605783310000|2020-11-19 10:55:10|||||||||785
1605783330000|2020-11-19 10:55:30|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|11355
1605783340000|2020-11-19 10:55:40|262.8||262.8||262.8||262.8||232
1605783360000|2020-11-19 10:56:00|262.9|262.8|262.9|262.7|262.9|262.8|262.9|262.7|868
1605783400000|2020-11-19 10:56:40|262.8||262.8||262.9||262.8||15241
1605783410000|2020-11-19 10:56:50|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|3415
1605783420000|2020-11-19 10:57:00|263|262.9|262.9|262.8|263|262.9|262.9|262.8|18854
1605783440000|2020-11-19 10:57:20|263||263||263||263||0
1605783460000|2020-11-19 10:57:40||262.9||262.9||262.9||262.9|0
1605783470000|2020-11-19 10:57:50|262.9|262.8|263|262.9|263|262.9|262.9|262.8|29318
1605783510000|2020-11-19 10:58:30|263.1|263|263.1|262.9|263.1|263|263.1|262.9|75706
1605783520000|2020-11-19 10:58:40|263||263||263||263||0
1605783570000|2020-11-19 10:59:30|263.1|263|263.1|262.9|263.1|263|263.1|262.9|4378
1605783600000|2020-11-19 11:00:00||263||263||263||263|2380
1605783620000|2020-11-19 11:00:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|8002
1605783630000|2020-11-19 11:00:30|263.1|263|263.1|263|263.1|263|263.1|263|11057
1605783640000|2020-11-19 11:00:40|263.2|263.1|263.2|263.1|263.2|263.1|263.1|263|13233
1605783680000|2020-11-19 11:01:20|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3188
1605783690000|2020-11-19 11:01:30|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|764
1605783700000|2020-11-19 11:01:40|||||||||7850
1605783710000|2020-11-19 11:01:50|||||||||462
1605783720000|2020-11-19 11:02:00|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|835
1605783730000|2020-11-19 11:02:10||263.2||263.2||263.2||263.2|0
1605783770000|2020-11-19 11:02:50|||||||||840
1605783790000|2020-11-19 11:03:10|||||||||21524
1605783800000|2020-11-19 11:03:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|7549
1605783810000|2020-11-19 11:03:30|263.1|263|263.1|263|263.1|263|263.1|263|0
1605783830000|2020-11-19 11:03:50|263|262.9|263.1|263|263.1|263|263|262.9|3737
1605783890000|2020-11-19 11:04:50|||||||||798
1605783910000|2020-11-19 11:05:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|5485
1605783920000|2020-11-19 11:05:20|||||||||793
1605783930000|2020-11-19 11:05:30|263.1|263|263.1|263|263.2|263.1|263.1|263|3
1605783940000|2020-11-19 11:05:40|263.2||263.1||263.2||263.1||1000
1605783950000|2020-11-19 11:05:50|||||||||797
1605783960000|2020-11-19 11:06:00|263|262.9|263.1|262.9|263.1|263|263|262.9|52336
1605784010000|2020-11-19 11:06:50|263||263||263||263||0
1605784030000|2020-11-19 11:07:10|263.1|263|263.1|263|263.2|263.1|263.1|263|25806
1605784040000|2020-11-19 11:07:20||262.9||262.9||262.9||262.9|8649
1605784050000|2020-11-19 11:07:30|263||263||263||263||0
1605784060000|2020-11-19 11:07:40|263.1||263.1||263.1||263.1||569
1605784070000|2020-11-19 11:07:50|263.2|263|263.2|263.1|263.2|263.1|263.2|263|6998
1605784090000|2020-11-19 11:08:10|||||||||754
1605784100000|2020-11-19 11:08:20|||||||||3210
1605784110000|2020-11-19 11:08:30|||||||||5
1605784120000|2020-11-19 11:08:40|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|118
1605784150000|2020-11-19 11:09:10|||||||||835
1605784170000|2020-11-19 11:09:30|263.1|263|263.1|263|263.1|263|263.1|262.9|21707
1605784190000|2020-11-19 11:09:50|263|262.9|263|262.9|263|262.9|263|262.9|9579
1605784200000|2020-11-19 11:10:00|263.1|263|263.1|263|263.1|263|263.1|263|5867
1605784210000|2020-11-19 11:10:10|||||||||850
1605784220000|2020-11-19 11:10:20|263|262.9|263.1|262.9|263.1|263|263|262.9|15975
1605784230000|2020-11-19 11:10:30|263||263.1||263.1||263||0
1605784270000|2020-11-19 11:11:10|263.2|263|263.3|263.2|263.3|263.2|263.2|263|92391
1605784290000|2020-11-19 11:11:30|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|4573
1605784300000|2020-11-19 11:11:40|263.3|263.2|263.4|263.2|263.4|263.2|263.3|263.2|5195
1605784320000|2020-11-19 11:12:00|263.3|263.3|263.3|263.2|263.3|263.3|263.3|263.2|6333
1605784330000|2020-11-19 11:12:10|263.4|263.1|263.2|263.1|263.4|263.2|263.2|263|22917
1605784370000|2020-11-19 11:12:50|263.1|263|263.2|263|263.2|263|263.1|263|37
1605784380000|2020-11-19 11:13:00|263.1|263.1|263.1|262.9|263.1|263.1|263|262.9|3193
1605784390000|2020-11-19 11:13:10|263||263||263||263||0
1605784400000|2020-11-19 11:13:20|263.1|263|263.1|263|263.1|263|263.1|263|834
1605784450000|2020-11-19 11:14:10|263|262.9|263.1|262.9|263.1|262.9|263|262.9|5881
1605784460000|2020-11-19 11:14:20|263||263.1||263.1||263||756
1605784470000|2020-11-19 11:14:30|263||263||263||263||0
1605784480000|2020-11-19 11:14:40|263.1|263|263.1|262.9|263.1|263|263.1|262.9|483
1605784490000|2020-11-19 11:14:50|263||263.1||263.1||263||71
1605784510000|2020-11-19 11:15:10|263||263||263||263||0
1605784520000|2020-11-19 11:15:20|263.1|263|263.1|262.9|263.1|263|263.1|262.9|2570
1605784530000|2020-11-19 11:15:30|263|263|263|262.9|263|263|263|262.9|7
1605784580000|2020-11-19 11:16:20|263.1||263||263.1||263||1148
1605784620000|2020-11-19 11:17:00|||||||||3497
1605784650000|2020-11-19 11:17:30|263.1|263|263.1|263|263.1|263|263.1|263|7245
1605784660000|2020-11-19 11:17:40|||||||||3075
1605784680000|2020-11-19 11:18:00|||||||||6042
1605784690000|2020-11-19 11:18:10|263.2|263.1|263.1|263|263.2|263.1|263.1|263|10574
1605784710000|2020-11-19 11:18:30|263.2|263.1|263.1|263|263.2|263.1|263.1|263|406
1605784720000|2020-11-19 11:18:40|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263|1500
1605784740000|2020-11-19 11:19:00|||||||||4996
1605784760000|2020-11-19 11:19:20|||||||||5803
1605784770000|2020-11-19 11:19:30|||||||||2518
1605784800000|2020-11-19 11:20:00|||||||||1584
1605784830000|2020-11-19 11:20:30|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|6385
1605784840000|2020-11-19 11:20:40|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|2953
1605784870000|2020-11-19 11:21:10|263.2|263.2|263.2|263.1|263.3|263.2|263.2|263.1|4562
1605784890000|2020-11-19 11:21:30|263.1|263|262.8|262.7|263.1|263|262.8|262.7|51247
1605784900000|2020-11-19 11:21:40|262.9|262.8|262.9|262.7|262.9|262.8|262.8|262.7|1809
1605784950000|2020-11-19 11:22:30|262.8||262.8||262.8||262.8||0
1605784960000|2020-11-19 11:22:40|||||||||819
1605785020000|2020-11-19 11:23:40|||||||||757
1605785030000|2020-11-19 11:23:50|||||||||69
1605785060000|2020-11-19 11:24:20|||||||||4300
1605785080000|2020-11-19 11:24:40|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|3704
1605785100000|2020-11-19 11:25:00|||||||||14
1605785130000|2020-11-19 11:25:30|262.7|262.7|262.7|262.6|262.8|262.7|262.7|262.6|975
1605785140000|2020-11-19 11:25:40|||||||||826
1605785160000|2020-11-19 11:26:00|262.6|262.5|262.5|262.4|262.6|262.5|262.5|262.4|10490
1605785190000|2020-11-19 11:26:30|||||||||4893
1605785200000|2020-11-19 11:26:40|||||||||744
1605785220000|2020-11-19 11:27:00|||||||||1955
1605785240000|2020-11-19 11:27:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|4932
1605785250000|2020-11-19 11:27:30||262.4||262.4||262.4||262.4|1842
1605785260000|2020-11-19 11:27:40|262.5||262.5||262.5||262.5||766
1605785270000|2020-11-19 11:27:50|262.6||262.6||262.6||262.6||2
1605785280000|2020-11-19 11:28:00|262.7|262.5|262.7|262.6|262.7|262.6|262.7|262.5|8780
1605785290000|2020-11-19 11:28:10|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|4832
1605785300000|2020-11-19 11:28:20|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|14811
1605785310000|2020-11-19 11:28:30|262.5|262.4|262.4|262.3|262.5|262.4|262.4|262.3|2594
1605785320000|2020-11-19 11:28:40|262.3|262.2|262.3|262.2|262.3|262.2|262.3|262.2|1729
1605785330000|2020-11-19 11:28:50|262.6|262.3|262.9|262.8|262.9|262.8|262.5|262.3|199142
1605785350000|2020-11-19 11:29:10|263.1|262.9|263.1|263|263.1|263|263|262.9|35691
1605785360000|2020-11-19 11:29:20|263|262.9|263|262.8|263|262.9|262.9|262.8|23851
1605785370000|2020-11-19 11:29:30|262.9|262.9|263.1|263|263.1|263|262.9|262.8|18748
1605785380000|2020-11-19 11:29:40|263|262.9|263.1|263|263.1|263|263|262.9|34519
1605785400000|2020-11-19 11:30:00|263|262.9|263.1|262.9|263.1|262.9|263|262.9|8380
1605785410000|2020-11-19 11:30:10|263.2|263|263.2|263.1|263.2|263.1|263.1|263|20377
1605785440000|2020-11-19 11:30:40|263.1|263|263.1|263|263.1|263|263.1|263|10940
1605785450000|2020-11-19 11:30:50|||||||||45
1605785460000|2020-11-19 11:31:00|||||||||9616
1605785470000|2020-11-19 11:31:10|||||||||446
1605785520000|2020-11-19 11:32:00|263|262.9|263|262.9|263.1|262.9|263|262.9|25113
1605785540000|2020-11-19 11:32:20|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|4570
1605785560000|2020-11-19 11:32:40|||||||||1131
1605785570000|2020-11-19 11:32:50|263.1|262.9|263.2|263.1|263.2|263.1|263.1|262.9|20077
1605785580000|2020-11-19 11:33:00|263.3|263.2|263.3|263.2|263.3|263.2|263.2|263.1|17517
1605785600000|2020-11-19 11:33:20|263.2|263.1|263.2|263.1|263.2|263.1|263.1|263|14280
1605785610000|2020-11-19 11:33:30|263.1|263|263.2|263.1|263.2|263.1|263.1|263|6626
1605785620000|2020-11-19 11:33:40|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|4216
1605785660000|2020-11-19 11:34:20|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|2610
1605785680000|2020-11-19 11:34:40|||||||||2740
1605785690000|2020-11-19 11:34:50|||||||||839
1605785720000|2020-11-19 11:35:20|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|12602
1605785730000|2020-11-19 11:35:30||263||263||263||263|0
1605785740000|2020-11-19 11:35:40||263.1||263.1||263.1||263.1|0
1605785760000|2020-11-19 11:36:00|263.1|263|263.1|263|263.1|263|263.1|263|1202
1605785780000|2020-11-19 11:36:20|||||||||4683
1605785790000|2020-11-19 11:36:30|263|262.9|263|262.9|263|262.9|263|262.9|7260
1605785800000|2020-11-19 11:36:40|263.1|263|263.1|263|263.1|263|263.1|263|2828
1605785810000|2020-11-19 11:36:50|263|262.9|263.1|263|263.1|263|263|262.9|6077
1605785830000|2020-11-19 11:37:10|263|262.9|263|262.9|263|262.9|263|262.9|2658
1605785840000|2020-11-19 11:37:20|||||||||752
1605785860000|2020-11-19 11:37:40|263.1|263|263.3|263.1|263.3|263.1|263.1|263|22030
1605785890000|2020-11-19 11:38:10||263.2||263.2||263.2||263.1|9989
1605785900000|2020-11-19 11:38:20||263.1||263.1||263.1||263.1|273
1605785920000|2020-11-19 11:38:40|263.2||263.2||263.2||263.2||0
1605785940000|2020-11-19 11:39:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|3169
1605785980000|2020-11-19 11:39:40|||||||||1500
1605786000000|2020-11-19 11:40:00|||||||||1603
1605786020000|2020-11-19 11:40:20|||||||||2206
1605786030000|2020-11-19 11:40:30|||||||||400
1605786060000|2020-11-19 11:41:00|||||||||895
1605786080000|2020-11-19 11:41:20|263.4|263.3|263.3|263.2|263.4|263.3|263.3|263.2|24823
1605786090000|2020-11-19 11:41:30|263.4||263.4||263.4||263.3||5483
1605786120000|2020-11-19 11:42:00|263.3||263.3||263.3||263.3||814
1605786180000|2020-11-19 11:43:00|||||||||3824
1605786200000|2020-11-19 11:43:20|||||||||1200
1605786220000|2020-11-19 11:43:40|263.4|263.3|263.4|263.2|263.4|263.3|263.3|263.2|1203
1605786230000|2020-11-19 11:43:50||263.3||263.3||263.3||263.3|0
1605786240000|2020-11-19 11:44:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|14609
1605786250000|2020-11-19 11:44:10|263.4|263.3|263.4|263.2|263.4|263.3|263.4|263.2|7248
1605786300000|2020-11-19 11:45:00|263.3||263.3||263.3||263.3||2403
1605786320000|2020-11-19 11:45:20||263.1||263.2||263.2||263.1|4660
1605786350000|2020-11-19 11:45:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|1899
1605786360000|2020-11-19 11:46:00||263.2||263.3||263.3||263.2|852
1605786390000|2020-11-19 11:46:30|||||||||105
1605786400000|2020-11-19 11:46:40|263.3|263.2|263.4|263.3|263.4|263.3|263.3|263.2|14661
1605786420000|2020-11-19 11:47:00|||||||||850
1605786460000|2020-11-19 11:47:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|17228
1605786470000|2020-11-19 11:47:50|263.4|263.3|263.5|263.4|263.5|263.4|263.4|263.3|5510
1605786500000|2020-11-19 11:48:20|263.4|263.3|263.4|263.3|263.5|263.3|263.4|263.3|4991
1605786540000|2020-11-19 11:49:00|||||||||3250
1605786600000|2020-11-19 11:50:00|||||||||2024
1605786610000|2020-11-19 11:50:10|263.3|263.2|263.3|263.1|263.3|263.2|263.2|263.1|38314
1605786620000|2020-11-19 11:50:20|||||||||69
1605786630000|2020-11-19 11:50:30||263.2||263.2||263.2||263.2|1600
1605786640000|2020-11-19 11:50:40|||||||||506
1605786660000|2020-11-19 11:51:00|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|4212
1605786690000|2020-11-19 11:51:30||263.2||263.2||263.2||263.2|0
1605786710000|2020-11-19 11:51:50|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|5653
1605786720000|2020-11-19 11:52:00|263.1|263|263.1|263|263.1|263|263.1|263|2126
1605786740000|2020-11-19 11:52:20|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|103
1605786770000|2020-11-19 11:52:50|263.1|263|263.2|263.1|263.2|263.1|263.1|263|17263
1605786780000|2020-11-19 11:53:00||263||263||263||263|20737
1605786840000|2020-11-19 11:54:00|263.3|263.1|263.2|263.1|263.3|263.2|263.2|263.1|24754
1605786850000|2020-11-19 11:54:10|263.3||263.3||263.3||263.3||825
1605786860000|2020-11-19 11:54:20||263.2||263.2||263.2||263.1|0
1605786870000|2020-11-19 11:54:30|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|6427
1605786880000|2020-11-19 11:54:40|263.2|263.2|263.3|263.2|263.3|263.2|263.2|263.2|200
1605786890000|2020-11-19 11:54:50|263.2|263.1|263.3|263.1|263.3|263.1|263.2|263.1|2903
1605786900000|2020-11-19 11:55:00|263.2|263.2|263.3|263.2|263.3|263.2|263.2|263.2|824
1605786910000|2020-11-19 11:55:10|263.2|263.1|263.3|263.1|263.3|263.2|263.2|263.1|17281
1605786930000|2020-11-19 11:55:30||263.2||263.2||263.2||263.2|0
1605786940000|2020-11-19 11:55:40||263.1||263.1||263.2||263.1|0
1605786960000|2020-11-19 11:56:00|263.2||263.2||263.2||263.2||0
1605786990000|2020-11-19 11:56:30|||||||||865
1605787010000|2020-11-19 11:56:50|263.1|263|263.2|263|263.2|263.1|263.1|263|0
1605787030000|2020-11-19 11:57:10|263.1||263.2||263.2||263.1||0
1605787050000|2020-11-19 11:57:30|||||||||750
1605787060000|2020-11-19 11:57:40||263.1||263.1||263.1||263.1|3065
1605787100000|2020-11-19 11:58:20|||||||||50
1605787110000|2020-11-19 11:58:30|||||||||787
1605787150000|2020-11-19 11:59:10|||||||||70
1605787170000|2020-11-19 11:59:30|||||||||894
1605787200000|2020-11-19 12:00:00|263.3|263.2|263.3|263.2|263.3|263.2|263.3|263.2|8538
1605787220000|2020-11-19 12:00:20|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|15282
1605787260000|2020-11-19 12:01:00|263.5|263.4|263.4|263.3|263.5|263.4|263.4|263.3|8791
1605787300000|2020-11-19 12:01:40|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|2
1605787320000|2020-11-19 12:02:00|263.6|263.5|263.5|263.4|263.6|263.5|263.5|263.4|12005
1605787330000|2020-11-19 12:02:10|||||||||380
1605787340000|2020-11-19 12:02:20|||||||||249
1605787380000|2020-11-19 12:03:00|263.4|263.3|263.4|263.3|263.5|263.4|263.4|263.3|12953
1605787440000|2020-11-19 12:04:00|||||||||932
1605787470000|2020-11-19 12:04:30|263.5|263.4|263.5|263.4|263.5|263.4|263.4|263.3|7965
1605787490000|2020-11-19 12:04:50|263.4|263.3|263.4|263.3|263.4|263.3|263.4|263.3|2298
1605787500000|2020-11-19 12:05:00|263.5|263.4|263.5|263.4|263.5|263.4|263.5|263.4|4202
1605787510000|2020-11-19 12:05:10||263.3||263.3||263.3||263.3|0
1605787520000|2020-11-19 12:05:20|||||||||7
1605787530000|2020-11-19 12:05:30|263.4||263.5||263.5||263.4||3035
1605787560000|2020-11-19 12:06:00||263.4||263.4||263.4||263.4|0
1605787570000|2020-11-19 12:06:10|263.4|263.3|263.5|263.3|263.5|263.3|263.4|263.3|3
1605787590000|2020-11-19 12:06:30|263.4|263.2|263.3|263.2|263.4|263.2|263.3|263.2|37841
1605787630000|2020-11-19 12:07:10|263.2|263.1|263.2|263.1|263.2|263.1|263.2|263.1|36747
1605787640000|2020-11-19 12:07:20|263.1|263|263.2|263|263.2|263.1|263.1|263|12373
1605787670000|2020-11-19 12:07:50||263.1||263||263.1||263|1611
1605787680000|2020-11-19 12:08:00|||||||||500
1605787700000|2020-11-19 12:08:20|263.1||263.2||263.2||263.1||928
1605787740000|2020-11-19 12:09:00|263.3|263.1|263.2|263.1|263.3|263.2|263.2|263.1|29605
1605787790000|2020-11-19 12:09:50|263.1|263|263.2|263|263.2|263.1|263.1|263|6215
1605787800000|2020-11-19 12:10:00|263.1||263.1||263.1||263.1||825
1605787860000|2020-11-19 12:11:00|||||||||888
1605787880000|2020-11-19 12:11:20|263.2|263.1|263.1|263|263.2|263.1|263.1|263|9534
1605787890000|2020-11-19 12:11:30|||||||||2
1605787900000|2020-11-19 12:11:40|263.2|263.1|263.2|263.1|263.3|263.1|263.2|263.1|19957
1605787910000|2020-11-19 12:11:50|263.3||263.3||263.3||263.3||0
1605787920000|2020-11-19 12:12:00|263.2||263.2||263.3||263.2||0
1605787930000|2020-11-19 12:12:10|263.3||263.2||263.3||263.2||0
1605787950000|2020-11-19 12:12:30|263.1|263|263.1|263|263.1|263|263.1|263|7246
1605787960000|2020-11-19 12:12:40|||||||||3800
1605787980000|2020-11-19 12:13:00|||||||||1102
1605787990000|2020-11-19 12:13:10|||||||||95
1605788000000|2020-11-19 12:13:20|263.2|263.1|263.2|263|263.2|263.1|263.1|263|5815
1605788010000|2020-11-19 12:13:30|263.1||263.2||263.2||263.1||0
1605788030000|2020-11-19 12:13:50||263.1||263.1||263.1||263.1|1335
1605788060000|2020-11-19 12:14:20|263.3|263.2|263.2|263.1|263.3|263.2|263.2|263.1|10557
1605788110000|2020-11-19 12:15:10|263.1|263|263.1|263|263.2|263|263.1|263|6859
1605788130000|2020-11-19 12:15:30|263|262.9|263|262.9|263.1|262.9|263|262.9|4149
1605788180000|2020-11-19 12:16:20||262.8||262.9||262.9||262.8|1998
1605788240000|2020-11-19 12:17:20|||||||||5213
1605788270000|2020-11-19 12:17:50|263.1|263|263|262.9|263.1|263|263|262.9|8400
1605788290000|2020-11-19 12:18:10|||||||||23
1605788300000|2020-11-19 12:18:20|263.1|263|263.1|263|263.1|263|263.1|262.9|4214
1605788310000|2020-11-19 12:18:30|||||||||1994
1605788330000|2020-11-19 12:18:50|263|262.9|262.9|262.8|263|262.9|262.9|262.7|12646
1605788350000|2020-11-19 12:19:10|||||||||36
1605788360000|2020-11-19 12:19:20|||||||||949
1605788370000|2020-11-19 12:19:30|||||||||2
1605788380000|2020-11-19 12:19:40|||||||||51
1605788390000|2020-11-19 12:19:50|||||||||1122
1605788400000|2020-11-19 12:20:00|||||||||1527
1605788410000|2020-11-19 12:20:10|||||||||3289
1605788420000|2020-11-19 12:20:20|||||||||671
1605788450000|2020-11-19 12:20:50|263|262.9|263|262.9|263|262.9|263|262.9|8914
1605788480000|2020-11-19 12:21:20|262.9|262.8|262.9|262.8|262.9|262.9|262.9|262.8|17749
1605788490000|2020-11-19 12:21:30||262.7||262.8||262.8||262.7|4480
1605788500000|2020-11-19 12:21:40||262.7||262.7||262.7||262.7|0
1605788510000|2020-11-19 12:21:50||262.8||262.8||262.8||262.7|0
1605788520000|2020-11-19 12:22:00|262.8|262.7|262.6|262.5|262.9|262.7|262.6|262.5|37057
1605788530000|2020-11-19 12:22:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.5|7359
1605788570000|2020-11-19 12:22:50|||||||||871
1605788580000|2020-11-19 12:23:00|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|1824
1605788630000|2020-11-19 12:23:50|||||||||857
1605788680000|2020-11-19 12:24:40|||||||||975
1605788700000|2020-11-19 12:25:00|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|11311
1605788710000|2020-11-19 12:25:10|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|1623
1605788720000|2020-11-19 12:25:20|262.6|262.5|262.6|262.5|262.7|262.5|262.6|262.5|2987
1605788730000|2020-11-19 12:25:30|262.7|262.6|262.7|262.6|262.7|262.6|262.7|262.6|0
1605788760000|2020-11-19 12:26:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|3742
1605788790000|2020-11-19 12:26:30|262.7|262.6|262.8|262.7|262.8|262.7|262.7|262.6|1725
1605788820000|2020-11-19 12:27:00|||||||||1845
1605788910000|2020-11-19 12:28:30|||||||||340
1605788920000|2020-11-19 12:28:40|262.7|262.6|262.8|262.6|262.8|262.6|262.7|262.6|15176
1605788940000|2020-11-19 12:29:00||262.7||262.6||262.7||262.6|3636
1605788960000|2020-11-19 12:29:20|262.7||262.8||262.8||262.7||0
1605788970000|2020-11-19 12:29:30|262.7||262.7||262.7||262.7||0
1605788990000|2020-11-19 12:29:50|||||||||6498
1605789060000|2020-11-19 12:31:00|||||||||904
1605789070000|2020-11-19 12:31:10|262.8|262.7|262.8|262.7|262.8|262.7|262.7|262.6|9099
1605789090000|2020-11-19 12:31:30|262.9|262.8|262.9|262.8|262.9|262.8|262.9|262.8|4413
1605789110000|2020-11-19 12:31:50|263|262.9|262.9|262.8|263|262.9|262.9|262.8|13224
1605789120000|2020-11-19 12:32:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|3866
1605789130000|2020-11-19 12:32:10|262.9|262.8|262.9|262.8|262.9|262.8|262.8|262.7|7459
1605789180000|2020-11-19 12:33:00|263|262.9|262.8|262.7|263|262.9|262.8|262.7|33465
1605789190000|2020-11-19 12:33:10|262.7|262.6|262.7|262.6|262.8|262.7|262.7|262.6|9033
1605789200000|2020-11-19 12:33:20|262.8|262.7|262.9|262.7|262.9|262.8|262.8|262.6|41501
1605789250000|2020-11-19 12:34:10|262.8|262.8|262.8|262.7|262.8|262.8|262.8|262.7|8294
1605789310000|2020-11-19 12:35:10|||||||||783
1605789370000|2020-11-19 12:36:10|||||||||797
1605789390000|2020-11-19 12:36:30|262.7|262.6|262.7|262.6|262.8|262.7|262.7|262.6|16211
1605789420000|2020-11-19 12:37:00|262.8|262.7|262.7|262.6|262.8|262.7|262.7|262.6|7311
1605789430000|2020-11-19 12:37:10|||||||||19120
1605789490000|2020-11-19 12:38:10|||||||||746
1605789550000|2020-11-19 12:39:10|||||||||862
1605789570000|2020-11-19 12:39:30|||||||||2527
1605789600000|2020-11-19 12:40:00|||||||||1425
1605789670000|2020-11-19 12:41:10|||||||||1166
1605789720000|2020-11-19 12:42:00|262.8|262.7|262.8|262.7|262.8|262.7|262.8|262.7|11419
1605789730000|2020-11-19 12:42:10|262.7|262.6|262.7|262.6|262.8|262.6|262.7|262.6|4513
1605789740000|2020-11-19 12:42:20|262.6|262.5|262.7|262.6|262.7|262.6|262.6|262.5|17055
1605789750000|2020-11-19 12:42:30|||||||||1182
1605789780000|2020-11-19 12:43:00|||||||||2785
1605789790000|2020-11-19 12:43:10|262.6|262.5|262.6|262.5|262.6|262.5|262.6|262.5|17767
1605789830000|2020-11-19 12:43:50|262.7|262.6|262.7|262.5|262.7|262.6|262.6|262.5|6415
1605789840000|2020-11-19 12:44:00|262.6||262.6||262.6||262.6||0
1605789850000|2020-11-19 12:44:10|||||||||772
1605789910000|2020-11-19 12:45:10|262.7|262.6|262.7|262.6|262.7|262.6|262.6|262.5|10000
1605789930000|2020-11-19 12:45:30||262.5||262.5||262.6||262.5|5507
1605789970000|2020-11-19 12:46:10|262.6|262.6|262.7|262.6|262.7|262.6|262.6|262.5|16267
1605790030000|2020-11-19 12:47:10|262.8|262.7|262.8|262.6|262.8|262.7|262.7|262.6|7419
1605790050000|2020-11-19 12:47:30|262.7||262.7||262.7||262.7||0
1605790080000|2020-11-19 12:48:00|262.6|262.5|262.7|262.5|262.7|262.6|262.6|262.5|9527
1605790090000|2020-11-19 12:48:10|262.6||262.6||262.6||262.6||795
1605790110000|2020-11-19 12:48:30|262.7|262.6|262.7|262.6|262.7|262.6|262.6|262.5|14996
1605790120000|2020-11-19 12:48:40|||||||||3086
1605790150000|2020-11-19 12:49:10||262.5||262.5||262.5||262.5|8419
1605790160000|2020-11-19 12:49:20|262.6|262.6|262.7|262.5|262.7|262.6|262.6|262.5|3379
1605790190000|2020-11-19 12:49:50||262.6||262.6||262.6||262.6|0
1605790200000|2020-11-19 12:50:00|||||||||1373
1605790210000|2020-11-19 12:50:10||262.5||262.5||262.5||262.5|0
1605790220000|2020-11-19 12:50:20||262.6||262.5||262.6||262.5|863
1605790280000|2020-11-19 12:51:20|262.6|262.4|262.3|262.2|262.6|262.5|262.3|262.2|41542
1605790290000|2020-11-19 12:51:30|||||||||80
1605790340000|2020-11-19 12:52:20|262.2|262.1|262.2|262|262.2|262.1|262.1|262|5833
1605790350000|2020-11-19 12:52:30|262.1||262.1||262.1||262.1||6921
1605790360000|2020-11-19 12:52:40||261.9||261.9||261.9||261.9|465
1605790380000|2020-11-19 12:53:00|262||262||262.1||262||6437
1605790390000|2020-11-19 12:53:10|262.1||262.1||262.1||262||7293
1605790400000|2020-11-19 12:53:20|262||262||262||262||0
1605790450000|2020-11-19 12:54:10|262.1|262|262.1|262|262.1|262|262.1|262|6889
1605790470000|2020-11-19 12:54:30|262|261.9|262|261.9|262|261.9|262|261.9|7092
1605790480000|2020-11-19 12:54:40|||||||||8526
1605790520000|2020-11-19 12:55:20|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|10336
1605790530000|2020-11-19 12:55:30|262|261.9|262|261.9|262|261.9|262|261.9|7075
1605790550000|2020-11-19 12:55:50|||||||||3331
1605790560000|2020-11-19 12:56:00|||||||||3356
1605790570000|2020-11-19 12:56:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|3962
1605790580000|2020-11-19 12:56:20|262|261.9|262|261.9|262|261.9|262|261.9|4233
1605790620000|2020-11-19 12:57:00|||||||||10998
1605790630000|2020-11-19 12:57:10|||||||||785
1605790660000|2020-11-19 12:57:40|||||||||6000
1605790670000|2020-11-19 12:57:50|||||||||1847
1605790690000|2020-11-19 12:58:10|||||||||762
1605790700000|2020-11-19 12:58:20|||||||||70
1605790710000|2020-11-19 12:58:30|261.9|261.8|262|261.9|262|261.9|261.9|261.8|2795
1605790740000|2020-11-19 12:59:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1959
1605790750000|2020-11-19 12:59:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|14327
1605790760000|2020-11-19 12:59:20|261.9||261.9||261.9||261.9||0
1605790770000|2020-11-19 12:59:30||261.8||261.8||261.8||261.8|1665
1605790790000|2020-11-19 12:59:50|261.8|261.7|261.9|261.7|261.9|261.7|261.8|261.7|1424
1605790800000|2020-11-19 13:00:00|261.8|261.8|261.9|261.8|261.9|261.8|261.8|261.7|3658
1605790810000|2020-11-19 13:00:10|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|1501
1605790840000|2020-11-19 13:00:40|||||||||5640
1605790860000|2020-11-19 13:01:00|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|3752
1605790870000|2020-11-19 13:01:10|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|2452
1605790890000|2020-11-19 13:01:30|261.9|261.8|261.9|261.7|261.9|261.8|261.9|261.7|3
1605790900000|2020-11-19 13:01:40|261.8|261.8|261.9|261.8|261.9|261.8|261.8|261.8|233
1605790930000|2020-11-19 13:02:10|||||||||732
1605790990000|2020-11-19 13:03:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|14953
1605791000000|2020-11-19 13:03:20|||||||||2156
1605791010000|2020-11-19 13:03:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|10089
1605791050000|2020-11-19 13:04:10|||||||||788
1605791080000|2020-11-19 13:04:40|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|9736
1605791090000|2020-11-19 13:04:50|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.5|42723
1605791100000|2020-11-19 13:05:00|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|6956
1605791110000|2020-11-19 13:05:10||261.4||261.4||261.4||261.4|375
1605791140000|2020-11-19 13:05:40||261.5||261.5||261.5||261.5|0
1605791150000|2020-11-19 13:05:50|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|2982
1605791170000|2020-11-19 13:06:10|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|10372
1605791200000|2020-11-19 13:06:40|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1996
1605791230000|2020-11-19 13:07:10|||||||||790
1605791290000|2020-11-19 13:08:10|||||||||870
1605791300000|2020-11-19 13:08:20|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|12531
1605791310000|2020-11-19 13:08:30|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|4827
1605791320000|2020-11-19 13:08:40|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|15000
1605791350000|2020-11-19 13:09:10|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|1907
1605791380000|2020-11-19 13:09:40||261.4||261.4||261.4||261.4|0
1605791400000|2020-11-19 13:10:00|||||||||1312
1605791410000|2020-11-19 13:10:10||261.3||261.4||261.4||261.3|11166
1605791420000|2020-11-19 13:10:20|||||||||2088
1605791460000|2020-11-19 13:11:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|8181
1605791470000|2020-11-19 13:11:10|261.7||261.7||261.7||261.7||36714
1605791480000|2020-11-19 13:11:20||261.6||261.6||261.6||261.6|0
1605791490000|2020-11-19 13:11:30|261.8|261.7|261.8|261.6|261.8|261.7|261.7|261.6|4410
1605791500000|2020-11-19 13:11:40|261.7|261.7|261.7|261.6|261.7|261.7|261.7|261.6|4372
1605791540000|2020-11-19 13:12:20|261.8|261.7|261.7|261.6|261.8|261.7|261.7|261.6|7486
1605791550000|2020-11-19 13:12:30|||||||||840
1605791560000|2020-11-19 13:12:40|261.8||261.8||261.8||261.7||0
1605791580000|2020-11-19 13:13:00|261.7|261.7|261.7|261.6|261.7|261.7|261.7|261.6|3155
1605791590000|2020-11-19 13:13:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|2
1605791610000|2020-11-19 13:13:30|261.7|261.6|261.7|261.6|261.7|261.6|261.6|261.5|23963
1605791640000|2020-11-19 13:14:00|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.6|89
1605791670000|2020-11-19 13:14:30|261.9||261.8||261.9||261.8||3377
1605791690000|2020-11-19 13:14:50|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|839
1605791700000|2020-11-19 13:15:00||261.7||261.7||261.7||261.7|1628
1605791730000|2020-11-19 13:15:30|261.8||261.8||261.8||261.8||769
1605791790000|2020-11-19 13:16:30|||||||||908
1605791830000|2020-11-19 13:17:10|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|19626
1605791840000|2020-11-19 13:17:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|3854
1605791850000|2020-11-19 13:17:30|||||||||886
1605791870000|2020-11-19 13:17:50|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|69
1605791890000|2020-11-19 13:18:10|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|4500
1605791910000|2020-11-19 13:18:30|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|15852
1605791940000|2020-11-19 13:19:00||261.5||261.6||261.6||261.5|179
1605791950000|2020-11-19 13:19:10||261.5||261.5||261.5||261.5|5634
1605791970000|2020-11-19 13:19:30|261.6|261.6|261.7|261.6|261.7|261.6|261.6|261.6|820
1605792000000|2020-11-19 13:20:00|||||||||1180
1605792030000|2020-11-19 13:20:30|||||||||775
1605792050000|2020-11-19 13:20:50|||||||||3087
1605792070000|2020-11-19 13:21:10|261.6|261.5|261.7|261.5|261.7|261.5|261.6|261.5|13611
1605792080000|2020-11-19 13:21:20|261.6||261.6||261.6||261.6||0
1605792090000|2020-11-19 13:21:30|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|8570
1605792100000|2020-11-19 13:21:40|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|5249
1605792120000|2020-11-19 13:22:00|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|25152
1605792130000|2020-11-19 13:22:10|261.6|261.3|261.6|261.4|261.6|261.5|261.6|261.3|35443
1605792150000|2020-11-19 13:22:30|261.5||261.6||261.6||261.5||3556
1605792160000|2020-11-19 13:22:40|261.5||261.5||261.5||261.5||0
1605792170000|2020-11-19 13:22:50|261.6|261.5|261.6|261.5|261.6|261.5|261.5|261.5|2
1605792210000|2020-11-19 13:23:30|261.5|261.4|261.6|261.4|261.6|261.5|261.5|261.4|1737
1605792220000|2020-11-19 13:23:40|261.5|261.5|261.6|261.5|261.6|261.5|261.5|261.5|879
1605792290000|2020-11-19 13:24:50|261.7||261.7||261.7||261.7||2104
1605792300000|2020-11-19 13:25:00||261.6||261.6||261.6||261.6|0
1605792330000|2020-11-19 13:25:30|261.8|261.7|261.8|261.6|261.8|261.7|261.7|261.6|8170
1605792350000|2020-11-19 13:25:50||261.7||261.7||261.7||261.6|0
1605792370000|2020-11-19 13:26:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.7|6924
1605792380000|2020-11-19 13:26:20|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|5010
1605792390000|2020-11-19 13:26:30|261.9|261.8|261.9|261.7|261.9|261.8|261.8|261.7|2
1605792400000|2020-11-19 13:26:40||261.8||261.8||261.8||261.8|0
1605792410000|2020-11-19 13:26:50|261.8|261.7|261.8|261.7|261.9|261.7|261.8|261.7|3918
1605792420000|2020-11-19 13:27:00|261.9||261.8||261.9||261.8||0
1605792440000|2020-11-19 13:27:20|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.7|1362
1605792470000|2020-11-19 13:27:50|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|8616
1605792480000|2020-11-19 13:28:00|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.7|5946
1605792530000|2020-11-19 13:28:50|262|261.9|262|261.9|262|261.9|261.9|261.8|11851
1605792550000|2020-11-19 13:29:10|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|23886
1605792600000|2020-11-19 13:30:00|||||||||383
1605792610000|2020-11-19 13:30:10|261.8|261.7|261.8|261.5|261.8|261.7|261.6|261.5|17211
1605792620000|2020-11-19 13:30:20||261.7||261.6||261.7||261.5|2000
1605792630000|2020-11-19 13:30:30|261.7||261.7||261.7||261.7||0
1605792640000|2020-11-19 13:30:40|261.6|261.5|261.6|261.5|261.7|261.5|261.6|261.4|11841
1605792650000|2020-11-19 13:30:50||261.4||261.5||261.5||261.4|127
1605792660000|2020-11-19 13:31:00||261.4||261.4||261.4||261.4|1652
1605792680000|2020-11-19 13:31:20|261.5||261.5||261.5||261.5||864
1605792710000|2020-11-19 13:31:50|||||||||3662
1605792720000|2020-11-19 13:32:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|196
1605792730000|2020-11-19 13:32:10|261.5|261.4|261.6|261.4|261.6|261.4|261.5|261.4|13309
1605792740000|2020-11-19 13:32:20|261.5|261.3|261.5|261.3|261.5|261.3|261.5|261.3|765
1605792750000|2020-11-19 13:32:30|261.4||261.4||261.4||261.4||7337
1605792800000|2020-11-19 13:33:20|||||||||757
1605792830000|2020-11-19 13:33:50|||||||||70
1605792840000|2020-11-19 13:34:00|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|6573
1605792860000|2020-11-19 13:34:20|||||||||856
1605792870000|2020-11-19 13:34:30|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|5907
1605792920000|2020-11-19 13:35:20|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|20119
1605792960000|2020-11-19 13:36:00|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|7224
1605792980000|2020-11-19 13:36:20|||||||||840
1605793030000|2020-11-19 13:37:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|24109
1605793040000|2020-11-19 13:37:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.4|9242
1605793060000|2020-11-19 13:37:40|||||||||18060
1605793070000|2020-11-19 13:37:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|1522
1605793080000|2020-11-19 13:38:00|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|26
1605793120000|2020-11-19 13:38:40|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|5337
1605793150000|2020-11-19 13:39:10|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|2908
1605793160000|2020-11-19 13:39:20|||||||||1169
1605793200000|2020-11-19 13:40:00|||||||||2098
1605793220000|2020-11-19 13:40:20|||||||||865
1605793260000|2020-11-19 13:41:00|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|13890
1605793270000|2020-11-19 13:41:10|||||||||1205
1605793280000|2020-11-19 13:41:20|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|843
1605793290000|2020-11-19 13:41:30||261.3||261.4||261.4||261.3|0
1605793310000|2020-11-19 13:41:50|||||||||2847
1605793330000|2020-11-19 13:42:10|261.6|261.5|261.8|261.7|261.8|261.7|261.6|261.5|26877
1605793340000|2020-11-19 13:42:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|4236
1605793370000|2020-11-19 13:42:50|261.8||261.8||261.8||261.8||904
1605793380000|2020-11-19 13:43:00|261.7||261.7||261.7||261.7||0
1605793400000|2020-11-19 13:43:20|||||||||736
1605793450000|2020-11-19 13:44:10|||||||||3363
1605793460000|2020-11-19 13:44:20|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|24063
1605793470000|2020-11-19 13:44:30|||||||||4607
1605793510000|2020-11-19 13:45:10|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|5609
1605793520000|2020-11-19 13:45:20|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|17076
1605793530000|2020-11-19 13:45:30|261.6|261.5|261.6|261.5|261.7|261.6|261.5|261.4|16731
1605793570000|2020-11-19 13:46:10|261.5|261.4|261.5|261.4|261.6|261.5|261.5|261.4|9834
1605793580000|2020-11-19 13:46:20|||||||||763
1605793590000|2020-11-19 13:46:30|||||||||2941
1605793600000|2020-11-19 13:46:40|261.4|261.3|261.4|261.3|261.5|261.4|261.3|261.2|26951
1605793620000|2020-11-19 13:47:00|||||||||383
1605793640000|2020-11-19 13:47:20|||||||||830
1605793700000|2020-11-19 13:48:20|||||||||747
1605793710000|2020-11-19 13:48:30|||||||||725
1605793730000|2020-11-19 13:48:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|12803
1605793740000|2020-11-19 13:49:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|2116
1605793750000|2020-11-19 13:49:10|261.5|261.4|261.5|261.3|261.5|261.4|261.5|261.3|2461
1605793760000|2020-11-19 13:49:20|261.4||261.4||261.4||261.4||0
1605793770000|2020-11-19 13:49:30|||||||||877
1605793800000|2020-11-19 13:50:00|||||||||7382
1605793810000|2020-11-19 13:50:10|261.5|261.4|261.6|261.5|261.6|261.5|261.5|261.4|20345
1605793820000|2020-11-19 13:50:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|188
1605793830000|2020-11-19 13:50:30|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|1810
1605793850000|2020-11-19 13:50:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|13016
1605793860000|2020-11-19 13:51:00|||||||||2062
1605793880000|2020-11-19 13:51:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1532
1605793890000|2020-11-19 13:51:30|||||||||2968
1605793950000|2020-11-19 13:52:30|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|11247
1605794000000|2020-11-19 13:53:20|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|1193
1605794010000|2020-11-19 13:53:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|10443
1605794050000|2020-11-19 13:54:10|261.4|261.3|261.5|261.3|261.5|261.3|261.4|261.3|7432
1605794060000|2020-11-19 13:54:20|261.4||261.4||261.4||261.4||0
1605794070000|2020-11-19 13:54:30|||||||||768
1605794090000|2020-11-19 13:54:50|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|8196
1605794130000|2020-11-19 13:55:30|||||||||801
1605794150000|2020-11-19 13:55:50|||||||||1500
1605794160000|2020-11-19 13:56:00|||||||||2000
1605794190000|2020-11-19 13:56:30|261.2|261|261.2|261|261.2|261.1|261.1|261|44220
1605794200000|2020-11-19 13:56:40|261.1|261.1|261.1|261|261.1|261.1|261.1|261|805
1605794210000|2020-11-19 13:56:50|||||||||2139
1605794220000|2020-11-19 13:57:00|261|260.9|261|260.9|261|260.9|261|260.9|7221
1605794230000|2020-11-19 13:57:10|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|2233
1605794240000|2020-11-19 13:57:20|261|260.9|260.9|260.8|261|260.9|260.9|260.8|11651
1605794250000|2020-11-19 13:57:30|||||||||1853
1605794270000|2020-11-19 13:57:50|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3468
1605794280000|2020-11-19 13:58:00|260.9|260.8|260.8|260.7|260.9|260.8|260.8|260.7|24063
1605794300000|2020-11-19 13:58:20|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|6529
1605794310000|2020-11-19 13:58:30|||||||||478
1605794320000|2020-11-19 13:58:40|260.8|260.7|260.7|260.6|260.8|260.7|260.7|260.6|82949
1605794330000|2020-11-19 13:58:50|260.6|260.5|260.7|260.6|260.8|260.6|260.6|260.5|9895
1605794350000|2020-11-19 13:59:10|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.4|17870
1605794370000|2020-11-19 13:59:30|||||||||4430
1605794390000|2020-11-19 13:59:50|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|5434
1605794400000|2020-11-19 14:00:00|||||||||3725
1605794420000|2020-11-19 14:00:20|||||||||2296
1605794430000|2020-11-19 14:00:30|||||||||846
1605794470000|2020-11-19 14:01:10|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|19984
1605794480000|2020-11-19 14:01:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|0
1605794490000|2020-11-19 14:01:30|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|6140
1605794510000|2020-11-19 14:01:50|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|71
1605794530000|2020-11-19 14:02:10|260.5||260.5||260.6||260.5||1093
1605794610000|2020-11-19 14:03:30|||||||||1169
1605794620000|2020-11-19 14:03:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.4|10826
1605794650000|2020-11-19 14:04:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|20354
1605794680000|2020-11-19 14:04:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|7154
1605794710000|2020-11-19 14:05:10|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|3899
1605794720000|2020-11-19 14:05:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1700
1605794740000|2020-11-19 14:05:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|11336
1605794750000|2020-11-19 14:05:50|||||||||2000
1605794760000|2020-11-19 14:06:00|||||||||500
1605794770000|2020-11-19 14:06:10|||||||||4799
1605794780000|2020-11-19 14:06:20|260.6|260.5|260.7|260.6|260.7|260.6|260.6|260.5|2600
1605794790000|2020-11-19 14:06:30|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|2809
1605794810000|2020-11-19 14:06:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|1593
1605794830000|2020-11-19 14:07:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|3849
1605794850000|2020-11-19 14:07:30|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|19998
1605794870000|2020-11-19 14:07:50|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|3881
1605794890000|2020-11-19 14:08:10|||||||||869
1605794930000|2020-11-19 14:08:50|260.7|260.6|260.7|260.5|260.7|260.6|260.7|260.5|4672
1605794940000|2020-11-19 14:09:00||260.6||260.6||260.6||260.6|0
1605795000000|2020-11-19 14:10:00|||||||||845
1605795010000|2020-11-19 14:10:10|||||||||1706
1605795070000|2020-11-19 14:11:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|19890
1605795080000|2020-11-19 14:11:20|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.5|3467
1605795090000|2020-11-19 14:11:30||260.5||260.5||260.6||260.5|0
1605795110000|2020-11-19 14:11:50||260.6||260.6||260.6||260.6|0
1605795130000|2020-11-19 14:12:10|||||||||6530
1605795150000|2020-11-19 14:12:30|||||||||8349
1605795190000|2020-11-19 14:13:10|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|5601
1605795210000|2020-11-19 14:13:30|||||||||3243
1605795250000|2020-11-19 14:14:10|||||||||873
1605795310000|2020-11-19 14:15:10|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|28654
1605795340000|2020-11-19 14:15:40|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|2877
1605795380000|2020-11-19 14:16:20|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|21277
1605795400000|2020-11-19 14:16:40|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|27488
1605795410000|2020-11-19 14:16:50|260.9|260.8|260.9|260.8|260.9|260.8|260.9|260.8|0
1605795430000|2020-11-19 14:17:10|260.8|260.7|260.9|260.8|260.9|260.8|260.8|260.7|3079
1605795460000|2020-11-19 14:17:40|||||||||1473
1605795470000|2020-11-19 14:17:50|||||||||10618
1605795490000|2020-11-19 14:18:10|261|260.9|261|260.9|261|260.9|261|260.9|14379
1605795520000|2020-11-19 14:18:40|261.1|261|261.2|261.1|261.2|261.1|261.1|261|18589
1605795530000|2020-11-19 14:18:50|261.1|261|261.2|261.1|261.2|261.1|261.1|261|31658
1605795570000|2020-11-19 14:19:30|||||||||13323
1605795580000|2020-11-19 14:19:40|||||||||780
1605795600000|2020-11-19 14:20:00|||||||||1040
1605795610000|2020-11-19 14:20:10|261.1|261|261.2|261.1|261.2|261.1|261.1|261|11923
1605795640000|2020-11-19 14:20:40|261.1|261|261.1|261|261.1|261|261.1|261|1954
1605795650000|2020-11-19 14:20:50|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|0
1605795660000|2020-11-19 14:21:00|261.1|261|261.1|261|261.1|261|261.1|261|6083
1605795670000|2020-11-19 14:21:10|261.2|261.1|261.2|261|261.2|261.1|261.2|261|2470
1605795690000|2020-11-19 14:21:30|261.1||261.1||261.1||261.1||4529
1605795710000|2020-11-19 14:21:50|261|260.9|261|260.9|261|260.9|261|260.9|3007
1605795730000|2020-11-19 14:22:10|261.1|261|261.1|261|261.1|261|261|260.9|3355
1605795750000|2020-11-19 14:22:30|||||||||5741
1605795790000|2020-11-19 14:23:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|7425
1605795800000|2020-11-19 14:23:20|261.1|261|261.1|261|261.1|261|261.1|261|7648
1605795820000|2020-11-19 14:23:40|261|260.9|261|260.9|261|260.9|261|260.9|11109
1605795830000|2020-11-19 14:23:50|261.1|261|261.1|261|261.1|261|261.1|261|783
1605795850000|2020-11-19 14:24:10|||||||||818
1605795880000|2020-11-19 14:24:40|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|3994
1605795910000|2020-11-19 14:25:10|||||||||9587
1605795930000|2020-11-19 14:25:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|18158
1605795940000|2020-11-19 14:25:40|||||||||250
1605795950000|2020-11-19 14:25:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|7155
1605795970000|2020-11-19 14:26:10|||||||||762
1605796000000|2020-11-19 14:26:40|261.5|261.4|261.5|261.3|261.5|261.4|261.4|261.3|9171
1605796010000|2020-11-19 14:26:50|261.6|261.4|261.6|261.5|261.6|261.5|261.6|261.4|2626
1605796020000|2020-11-19 14:27:00|261.7|261.6|261.6|261.5|261.7|261.6|261.6|261.5|5434
1605796040000|2020-11-19 14:27:20|261.5|261.4|261.5|261.4|261.6|261.4|261.5|261.4|32508
1605796050000|2020-11-19 14:27:30|261.6|261.5|261.5|261.4|261.6|261.5|261.5|261.4|2503
1605796060000|2020-11-19 14:27:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|0
1605796080000|2020-11-19 14:28:00|261.5|261.4|261.5|261.3|261.5|261.4|261.4|261.3|16544
1605796100000|2020-11-19 14:28:20||261.4||261.4||261.4||261.4|817
1605796120000|2020-11-19 14:28:40|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|23840
1605796130000|2020-11-19 14:28:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1665
1605796160000|2020-11-19 14:29:20||261.2||261.3||261.3||261.2|760
1605796170000|2020-11-19 14:29:30|261.3|261.2|261.4|261.3|261.4|261.3|261.3|261.2|1800
1605796190000|2020-11-19 14:29:50|||||||||305
1605796200000|2020-11-19 14:30:00|||||||||3910
1605796260000|2020-11-19 14:31:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|874
1605796280000|2020-11-19 14:31:20|||||||||2062
1605796300000|2020-11-19 14:31:40|261.1|261|261.2|261|261.2|261.1|261.1|261|18172
1605796310000|2020-11-19 14:31:50|261.1|261.1|261.2|261|261.2|261.1|261.1|261|3782
1605796320000|2020-11-19 14:32:00||261.1||261||261.1||261|5431
1605796330000|2020-11-19 14:32:10|261.1|261.1|261.2|261|261.2|261.1|261.1|261|3558
1605796340000|2020-11-19 14:32:20|261.1||261.1||261.2||261.1||812
1605796350000|2020-11-19 14:32:30|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|16020
1605796370000|2020-11-19 14:32:50|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|0
1605796390000|2020-11-19 14:33:10|261.3|261.2|261.4|261.2|261.4|261.3|261.3|261.2|9531
1605796400000|2020-11-19 14:33:20|261.3||261.3||261.3||261.3||0
1605796410000|2020-11-19 14:33:30|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1929
1605796420000|2020-11-19 14:33:40|261.5|261.4|261.6|261.4|261.6|261.5|261.4|261.3|21381
1605796430000|2020-11-19 14:33:50||261.5||261.4||261.5||261.4|1500
1605796450000|2020-11-19 14:34:10||261.5||261.5||261.5||261.5|9171
1605796470000|2020-11-19 14:34:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|804
1605796480000|2020-11-19 14:34:40|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|54066
1605796490000|2020-11-19 14:34:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|5916
1605796500000|2020-11-19 14:35:00|261.7|261.6|261.8|261.7|261.8|261.7|261.7|261.6|6230
1605796520000|2020-11-19 14:35:20|||||||||886
1605796530000|2020-11-19 14:35:30|||||||||763
1605796540000|2020-11-19 14:35:40|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|1547
1605796550000|2020-11-19 14:35:50|262|261.9|262|261.9|262|261.9|262|261.9|3395
1605796580000|2020-11-19 14:36:20|261.9|261.8|262|261.9|262|261.9|261.9|261.8|9731
1605796590000|2020-11-19 14:36:30|261.9|261.8|262|261.9|262|261.9|261.9|261.8|4337
1605796610000|2020-11-19 14:36:50|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|3696
1605796640000|2020-11-19 14:37:20|||||||||3011
1605796650000|2020-11-19 14:37:30|262|261.9|262|261.9|262|261.9|262|261.9|6009
1605796660000|2020-11-19 14:37:40|261.9|261.8|262|261.9|262|261.9|261.9|261.8|11306
1605796700000|2020-11-19 14:38:20|262.1|262|262|261.9|262.1|262|262|261.9|26180
1605796710000|2020-11-19 14:38:30|261.9|261.8|261.9|261.8|262|261.9|261.9|261.8|171503
1605796730000|2020-11-19 14:38:50|||||||||480
1605796740000|2020-11-19 14:39:00|262|261.9|261.9|261.8|262|261.9|261.9|261.8|6713
1605796750000|2020-11-19 14:39:10|262||261.9||262||261.9||671
1605796760000|2020-11-19 14:39:20|||||||||3583
1605796770000|2020-11-19 14:39:30|261.8|261.7|261.9|261.8|261.9|261.8|261.8|261.7|2364
1605796790000|2020-11-19 14:39:50|||||||||28519
1605796800000|2020-11-19 14:40:00|||||||||1343
1605796810000|2020-11-19 14:40:10|262|261.9|262|261.9|262|261.9|262|261.8|1187
1605796830000|2020-11-19 14:40:30|261.9|261.8|261.9|261.8|261.9|261.8|261.9|261.8|4835
1605796860000|2020-11-19 14:41:00|261.8|261.7|261.8|261.7|261.8|261.7|261.7|261.6|20143
1605796870000|2020-11-19 14:41:10|261.7|261.6|261.7|261.6|261.8|261.6|261.7|261.6|2544
1605796880000|2020-11-19 14:41:20|||||||||2202
1605796930000|2020-11-19 14:42:10|261.8|261.7|261.8|261.6|261.8|261.7|261.7|261.6|14338
1605796950000|2020-11-19 14:42:30|261.7||261.8||261.8||261.7||343
1605796970000|2020-11-19 14:42:50|261.7||261.7||261.7||261.7||0
1605796990000|2020-11-19 14:43:10|||||||||892
1605797020000|2020-11-19 14:43:40|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|14054
1605797050000|2020-11-19 14:44:10|||||||||869
1605797060000|2020-11-19 14:44:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|12156
1605797080000|2020-11-19 14:44:40|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|9274
1605797090000|2020-11-19 14:44:50|261.9|261.8|261.9|261.8|261.9|261.8|261.8|261.7|7110
1605797110000|2020-11-19 14:45:10|||||||||810
1605797140000|2020-11-19 14:45:40|||||||||246029
1605797150000|2020-11-19 14:45:50|262|261.9|261.9|261.8|262|261.9|261.9|261.8|21365
1605797160000|2020-11-19 14:46:00|262||261.9||262||261.9||0
1605797170000|2020-11-19 14:46:10|262|261.9|262|261.9|262|261.9|262|261.8|4502
1605797190000|2020-11-19 14:46:30|262.1|262|262|261.9|262.1|262|262|261.9|55967
1605797200000|2020-11-19 14:46:40|261.9|261.8|262|261.9|262|261.9|261.9|261.8|58107
1605797230000|2020-11-19 14:47:10|261.9|261.8|261.8|261.7|261.9|261.8|261.7|261.6|26194
1605797240000|2020-11-19 14:47:20|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|2002
1605797280000|2020-11-19 14:48:00|261.8|261.7|261.8|261.7|261.8|261.7|261.8|261.7|8798
1605797290000|2020-11-19 14:48:10|||||||||920
1605797320000|2020-11-19 14:48:40|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.6|9039
1605797340000|2020-11-19 14:49:00|261.8|261.7|261.8|261.6|261.8|261.7|261.7|261.6|4344
1605797350000|2020-11-19 14:49:10|261.7||261.7||261.7||261.7||0
1605797400000|2020-11-19 14:50:00|||||||||1402
1605797410000|2020-11-19 14:50:10|||||||||1211
1605797460000|2020-11-19 14:51:00|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|15899
1605797470000|2020-11-19 14:51:10|261.7|261.6|261.7|261.6|261.7|261.6|261.7|261.5|13057
1605797480000|2020-11-19 14:51:20|||||||||1171
1605797490000|2020-11-19 14:51:30|||||||||1
1605797500000|2020-11-19 14:51:40|261.6|261.5|261.7|261.6|261.7|261.6|261.6|261.5|16387
1605797510000|2020-11-19 14:51:50|261.6|261.5|261.6|261.5|261.6|261.5|261.6|261.5|3341
1605797520000|2020-11-19 14:52:00|||||||||1103
1605797530000|2020-11-19 14:52:10|||||||||1958
1605797550000|2020-11-19 14:52:30|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|11800
1605797570000|2020-11-19 14:52:50|||||||||5448
1605797580000|2020-11-19 14:53:00|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|701
1605797590000|2020-11-19 14:53:10|||||||||771
1605797610000|2020-11-19 14:53:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|22167
1605797620000|2020-11-19 14:53:40|||||||||4254
1605797650000|2020-11-19 14:54:10|||||||||4071
1605797670000|2020-11-19 14:54:30|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|25238
1605797680000|2020-11-19 14:54:40|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1675
1605797690000|2020-11-19 14:54:50|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|28619
1605797710000|2020-11-19 14:55:10|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2
1605797720000|2020-11-19 14:55:20|||||||||735
1605797730000|2020-11-19 14:55:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|1562
1605797740000|2020-11-19 14:55:40|||||||||32
1605797750000|2020-11-19 14:55:50|||||||||8700
1605797780000|2020-11-19 14:56:20|||||||||805
1605797820000|2020-11-19 14:57:00|261.4|261.3|261.3|261.2|261.4|261.3|261.3|261.2|20797
1605797830000|2020-11-19 14:57:10|261.4|261.3|261.4|261.2|261.4|261.3|261.4|261.2|5471
1605797840000|2020-11-19 14:57:20|261.3||261.3||261.4||261.3||1722
1605797850000|2020-11-19 14:57:30|261.4|261.3|261.4|261.3|261.4|261.3|261.3|261.2|5338
1605797870000|2020-11-19 14:57:50|261.5|261.4|261.5|261.4|261.5|261.4|261.5|261.4|3610
1605797900000|2020-11-19 14:58:20|||||||||732
1605797940000|2020-11-19 14:59:00|||||||||998
1605797950000|2020-11-19 14:59:10|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|12593
1605797960000|2020-11-19 14:59:20|261.4|261.3|261.4|261.3|261.5|261.4|261.4|261.3|9413
1605797970000|2020-11-19 14:59:30|261.5||261.5||261.5||261.5||0
1605797980000|2020-11-19 14:59:40||261.4||261.4||261.4||261.4|52
1605798000000|2020-11-19 15:00:00|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|8830
1605798010000|2020-11-19 15:00:10|261.4|261.3|261.5|261.4|261.5|261.4|261.4|261.3|2500
1605798020000|2020-11-19 15:00:20|261.4|261.3|261.4|261.3|261.4|261.3|261.4|261.3|1716
1605798050000|2020-11-19 15:00:50|261.5|261.4|261.4|261.3|261.5|261.4|261.4|261.3|10398
1605798060000|2020-11-19 15:01:00|261.5||261.4||261.5||261.4||0
1605798090000|2020-11-19 15:01:30|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|31539
1605798120000|2020-11-19 15:02:00|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|10066
1605798130000|2020-11-19 15:02:10|261.3|261.2|261.3|261.2|261.3|261.2|261.3|261.2|8213
1605798140000|2020-11-19 15:02:20|261.2|261.1|261.3|261.2|261.3|261.2|261.2|261.1|4461
1605798150000|2020-11-19 15:02:30|261.2|261.1|261.2|261.1|261.2|261.1|261.2|261.1|2
1605798160000|2020-11-19 15:02:40|||||||||955
1605798190000|2020-11-19 15:03:10|261.1|261|261.1|261|261.1|261|261.1|261|45318
1605798200000|2020-11-19 15:03:20|261|260.9|260.9|260.8|261|260.9|260.9|260.8|14433
1605798210000|2020-11-19 15:03:30|261|260.9|260.9|260.8|261|260.9|260.9|260.8|19194
1605798220000|2020-11-19 15:03:40|||||||||6580
1605798230000|2020-11-19 15:03:50|260.8|260.7|260.9|260.7|260.9|260.7|260.8|260.7|722
1605798260000|2020-11-19 15:04:20||260.8||260.8||260.8||260.8|0
1605798280000|2020-11-19 15:04:40|||||||||3186
1605798300000|2020-11-19 15:05:00|||||||||2829
1605798310000|2020-11-19 15:05:10|260.8|260.7|260.8|260.7|260.8|260.7|260.8|260.7|9831
1605798330000|2020-11-19 15:05:30|||||||||1214
1605798340000|2020-11-19 15:05:40|||||||||3412
1605798360000|2020-11-19 15:06:00|||||||||935
1605798370000|2020-11-19 15:06:10|260.7|260.6|260.8|260.6|260.8|260.7|260.7|260.6|14174
1605798380000|2020-11-19 15:06:20||260.7||260.7||260.7||260.7|0
1605798390000|2020-11-19 15:06:30|260.7|260.6|260.8|260.7|260.8|260.7|260.7|260.6|8673
1605798410000|2020-11-19 15:06:50|260.7|260.6|260.7|260.6|260.7|260.6|260.7|260.6|6831
1605798450000|2020-11-19 15:07:30|260.6|260.5|260.6|260.5|260.7|260.6|260.6|260.5|13859
1605798470000|2020-11-19 15:07:50|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|19836
1605798490000|2020-11-19 15:08:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|5892
1605798510000|2020-11-19 15:08:30|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|10989
1605798520000|2020-11-19 15:08:40|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|18867
1605798560000|2020-11-19 15:09:20|||||||||3934
1605798570000|2020-11-19 15:09:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|20595
1605798590000|2020-11-19 15:09:50|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|5424
1605798630000|2020-11-19 15:10:30|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|5998
1605798650000|2020-11-19 15:10:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|25544
1605798660000|2020-11-19 15:11:00|||||||||6579
1605798670000|2020-11-19 15:11:10|260.7|260.6|260.4|260.3|260.7|260.6|260.4|260.3|62154
1605798680000|2020-11-19 15:11:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|118
1605798690000|2020-11-19 15:11:30||260.1||260.1||260.1||260.1|15518
1605798700000|2020-11-19 15:11:40||260.2||260.2||260.2||260.2|0
1605798720000|2020-11-19 15:12:00|||||||||1427
1605798750000|2020-11-19 15:12:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|1661
1605798760000|2020-11-19 15:12:40|260.1|260|260.1|260|260.1|260|260.1|260|17100
1605798770000|2020-11-19 15:12:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|8254
1605798790000|2020-11-19 15:13:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|17009
1605798800000|2020-11-19 15:13:20|||||||||2500
1605798810000|2020-11-19 15:13:30|||||||||837
1605798830000|2020-11-19 15:13:50|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|3109
1605798840000|2020-11-19 15:14:00|260.3|260.2|260.3|260.2|260.3|260.2|260.2|260.2|0
1605798860000|2020-11-19 15:14:20|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|12156
1605798870000|2020-11-19 15:14:30|||||||||1500
1605798930000|2020-11-19 15:15:30|260.1|260|260.2|260|260.2|260.1|260.1|260|30348
1605798940000|2020-11-19 15:15:40|260.1||260.1||260.1||260.1||0
1605798950000|2020-11-19 15:15:50|260.2|260.1|260.1|260|260.2|260.1|260.1|260|2500
1605798960000|2020-11-19 15:16:00|260.2||260.1||260.2||260.1||0
1605798990000|2020-11-19 15:16:30|||||||||833
1605799040000|2020-11-19 15:17:20|260|259.9|259.7|259.6|260|259.9|259.6|259.4|145226
1605799050000|2020-11-19 15:17:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|24356
1605799070000|2020-11-19 15:17:50|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|45349
1605799080000|2020-11-19 15:18:00|260|259.9|260|259.9|260|259.9|259.9|259.8|51056
1605799090000|2020-11-19 15:18:10|||||||||1466
1605799100000|2020-11-19 15:18:20|||||||||2539
1605799110000|2020-11-19 15:18:30|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|1444
1605799130000|2020-11-19 15:18:50|260||259.9||260||259.9||0
1605799150000|2020-11-19 15:19:10||259.7||259.7||259.8||259.7|6100
1605799160000|2020-11-19 15:19:20||259.8||259.8||259.8||259.8|0
1605799170000|2020-11-19 15:19:30|||||||||733
1605799180000|2020-11-19 15:19:40||259.7||259.7||259.7||259.7|3069
1605799200000|2020-11-19 15:20:00|259.8||259.8||259.8||259.8||0
1605799220000|2020-11-19 15:20:20|||||||||5307
1605799230000|2020-11-19 15:20:30|259.7|259.6|259.7|259.6|259.7|259.6|259.7|259.6|1070
1605799240000|2020-11-19 15:20:40|259.8||259.8||259.8||259.8||2500
1605799250000|2020-11-19 15:20:50||259.7||259.6||259.7||259.6|0
1605799260000|2020-11-19 15:21:00||259.7||259.7||259.7||259.7|0
1605799270000|2020-11-19 15:21:10|259.9|259.8|260.1|260|260.1|260|259.9|259.8|33167
1605799290000|2020-11-19 15:21:30|260|259.9|260.1|259.9|260.1|259.9|260|259.9|12933
1605799300000|2020-11-19 15:21:40|260||260||260||260||3463
1605799320000|2020-11-19 15:22:00|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|22141
1605799330000|2020-11-19 15:22:10|||||||||11078
1605799350000|2020-11-19 15:22:30|259.8|259.7|259.8|259.7|259.8|259.7|259.8|259.7|1182
1605799360000|2020-11-19 15:22:40|260.1|260|260.1|260|260.1|260|260|259.8|152973
1605799380000|2020-11-19 15:23:00|260.2|260.1|260.1|260|260.2|260.1|260.1|260|13974
1605799390000|2020-11-19 15:23:10|260.2|260.1|260.1|260|260.2|260.1|260.1|260|7686
1605799400000|2020-11-19 15:23:20|||||||||2226
1605799410000|2020-11-19 15:23:30|||||||||35124
1605799420000|2020-11-19 15:23:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|13670
1605799430000|2020-11-19 15:23:50|260.3|260.2|260.3|260.2|260.4|260.2|260.3|260.2|4856
1605799460000|2020-11-19 15:24:20|260.2|260.1|260.2|260.1|260.3|260.2|260.2|260.1|36128
1605799470000|2020-11-19 15:24:30|||||||||83
1605799510000|2020-11-19 15:25:10|260.1|260|260.2|260.1|260.2|260.1|260.1|260|11288
1605799530000|2020-11-19 15:25:30|260.1|260|260.1|260|260.2|260.1|260.1|260|8888
1605799540000|2020-11-19 15:25:40|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|0
1605799550000|2020-11-19 15:25:50|260.1|260|260.1|260|260.1|260|260|259.9|17543
1605799560000|2020-11-19 15:26:00|260|259.9|260|259.9|260.1|260|260|259.9|4576
1605799590000|2020-11-19 15:26:30|||||||||793
1605799600000|2020-11-19 15:26:40|||||||||206
1605799620000|2020-11-19 15:27:00|||||||||3369
1605799640000|2020-11-19 15:27:20|260.1|260|260.1|260|260.2|260|260.1|259.9|12560
1605799650000|2020-11-19 15:27:30|260|259.9|260|259.9|260.1|259.9|260|259.9|4729
1605799690000|2020-11-19 15:28:10|||||||||4874
1605799710000|2020-11-19 15:28:30|||||||||907
1605799730000|2020-11-19 15:28:50|260.1|260|260.1|260|260.2|260|260.1|260|16342
1605799740000|2020-11-19 15:29:00|||||||||3460
1605799750000|2020-11-19 15:29:10|260.2|260.1|260.1|260|260.2|260.1|260.1|260|22024
1605799770000|2020-11-19 15:29:30|||||||||873
1605799790000|2020-11-19 15:29:50|||||||||4604
1605799800000|2020-11-19 15:30:00|||||||||1433
1605799810000|2020-11-19 15:30:10|||||||||5338
1605799830000|2020-11-19 15:30:30|||||||||852
1605799840000|2020-11-19 15:30:40|||||||||50
1605799860000|2020-11-19 15:31:00|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|11064
1605799870000|2020-11-19 15:31:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|14734
1605799910000|2020-11-19 15:31:50|||||||||5247
1605799930000|2020-11-19 15:32:10|||||||||6219
1605799950000|2020-11-19 15:32:30|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|40047
1605799970000|2020-11-19 15:32:50|260.1|260|260.1|260|260.1|260|260|259.9|33795
1605799980000|2020-11-19 15:33:00|260|259.9|260|259.9|260.1|259.9|260|259.9|1575
1605800010000|2020-11-19 15:33:30|||||||||3533
1605800070000|2020-11-19 15:34:30|||||||||760
1605800130000|2020-11-19 15:35:30|||||||||734
1605800170000|2020-11-19 15:36:10|259.9|259.8|259.9|259.8|259.9|259.8|259.9|259.8|26564
1605800180000|2020-11-19 15:36:20|259.8|259.7|259.9|259.8|259.9|259.8|259.8|259.7|10248
1605800190000|2020-11-19 15:36:30|259.8|259.7|260|259.9|260|259.9|259.8|259.7|47961
1605800210000|2020-11-19 15:36:50|||||||||2690
1605800250000|2020-11-19 15:37:30|||||||||839
1605800260000|2020-11-19 15:37:40|260.1|260|260.1|260|260.1|260|260.1|260|12666
1605800270000|2020-11-19 15:37:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|6211
1605800290000|2020-11-19 15:38:10|||||||||500000
1605800300000|2020-11-19 15:38:20|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|4490
1605800310000|2020-11-19 15:38:30|||||||||870
1605800330000|2020-11-19 15:38:50|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|10138
1605800340000|2020-11-19 15:39:00|260.3||260.2||260.3||260.2||2413
1605800350000|2020-11-19 15:39:10||260||260.1||260.1||260|21035
1605800360000|2020-11-19 15:39:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|196
1605800370000|2020-11-19 15:39:30|260.2|260.1|260.3|260.1|260.3|260.2|260.2|260.1|8049
1605800380000|2020-11-19 15:39:40|||||||||2424
1605800390000|2020-11-19 15:39:50||260.2||260.2||260.2||260.1|0
1605800400000|2020-11-19 15:40:00||260.1||260.1||260.2||260.1|1434
1605800410000|2020-11-19 15:40:10||260.2||260.2||260.2||260.2|0
1605800420000|2020-11-19 15:40:20|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|16258
1605800450000|2020-11-19 15:40:50|||||||||4010
1605800490000|2020-11-19 15:41:30|||||||||1616
1605800510000|2020-11-19 15:41:50|||||||||331
1605800530000|2020-11-19 15:42:10|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|18656
1605800540000|2020-11-19 15:42:20|260.2|260.1|260.2|260.1|260.3|260.1|260.2|260.1|11388
1605800550000|2020-11-19 15:42:30|260.3|260.2|260.3|260.1|260.3|260.2|260.3|260.1|4219
1605800590000|2020-11-19 15:43:10|260.2||260.3||260.3||260.2||3011
1605800600000|2020-11-19 15:43:20|260.2||260.2||260.2||260.2||0
1605800610000|2020-11-19 15:43:30|||||||||856
1605800640000|2020-11-19 15:44:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|8363
1605800670000|2020-11-19 15:44:30|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|8105
1605800690000|2020-11-19 15:44:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|31390
1605800700000|2020-11-19 15:45:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|4401
1605800730000|2020-11-19 15:45:30|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|842
1605800750000|2020-11-19 15:45:50|||||||||3495
1605800760000|2020-11-19 15:46:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|13663
1605800770000|2020-11-19 15:46:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|11018
1605800790000|2020-11-19 15:46:30|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|25338
1605800850000|2020-11-19 15:47:30|260.4|260.3|260.5|260.3|260.5|260.4|260.4|260.3|10841
1605800860000|2020-11-19 15:47:40||260.4||260.3||260.4||260.3|1311
1605800870000|2020-11-19 15:47:50|260.4|260.4|260.5|260.3|260.5|260.4|260.4|260.3|5147
1605800880000|2020-11-19 15:48:00||260.4||260.4||260.4||260.4|0
1605800890000|2020-11-19 15:48:10|||||||||1311
1605800900000|2020-11-19 15:48:20|||||||||1250
1605800920000|2020-11-19 15:48:40|||||||||731
1605800960000|2020-11-19 15:49:20|||||||||3242
1605800970000|2020-11-19 15:49:30|||||||||1558
1605800980000|2020-11-19 15:49:40|||||||||1551
1605800990000|2020-11-19 15:49:50|||||||||69
1605801000000|2020-11-19 15:50:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|21955
1605801010000|2020-11-19 15:50:10|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|14623
1605801020000|2020-11-19 15:50:20|260.4|260.4|260.4|260.3|260.5|260.4|260.4|260.3|1454
1605801040000|2020-11-19 15:50:40|||||||||783
1605801050000|2020-11-19 15:50:50|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|10308
1605801060000|2020-11-19 15:51:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|8522
1605801070000|2020-11-19 15:51:10|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|4813
1605801080000|2020-11-19 15:51:20|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|8718
1605801090000|2020-11-19 15:51:30|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|2844
1605801100000|2020-11-19 15:51:40|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|745
1605801110000|2020-11-19 15:51:50|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|6736
1605801120000|2020-11-19 15:52:00|260.4|260.3|260.4|260.3|260.4|260.3|260.3|260.2|8539
1605801130000|2020-11-19 15:52:10|||||||||4654
1605801140000|2020-11-19 15:52:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|20736
1605801150000|2020-11-19 15:52:30|260.4||260.3||260.4||260.3||0
1605801160000|2020-11-19 15:52:40|||||||||10007
1605801170000|2020-11-19 15:52:50|260.2|260.1|260.2|260.1|260.2|260.1|260.2|260.1|11532
1605801180000|2020-11-19 15:53:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|2299
1605801190000|2020-11-19 15:53:10|||||||||2314
1605801220000|2020-11-19 15:53:40|||||||||904
1605801240000|2020-11-19 15:54:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|44321
1605801250000|2020-11-19 15:54:10|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|20468
1605801260000|2020-11-19 15:54:20|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|973
1605801270000|2020-11-19 15:54:30|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|4806
1605801280000|2020-11-19 15:54:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1150
1605801290000|2020-11-19 15:54:50|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|4990
1605801300000|2020-11-19 15:55:00|260.6||260.6||260.6||260.5||0
1605801310000|2020-11-19 15:55:10||260.5||260.4||260.5||260.4|0
1605801340000|2020-11-19 15:55:40|260.5||260.6||260.6||260.5||1067
1605801350000|2020-11-19 15:55:50||260.5||260.5||260.5||260.5|0
1605801400000|2020-11-19 15:56:40|||||||||949
1605801410000|2020-11-19 15:56:50|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|44400
1605801420000|2020-11-19 15:57:00|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|5937
1605801440000|2020-11-19 15:57:20|260.5||260.6||260.6||260.5||0
1605801450000|2020-11-19 15:57:30|260.5||260.6||260.6||260.5||2834
1605801460000|2020-11-19 15:57:40|260.5||260.5||260.5||260.5||770
1605801470000|2020-11-19 15:57:50|260.6||260.5||260.6||260.5||0
1605801480000|2020-11-19 15:58:00|||||||||1096
1605801520000|2020-11-19 15:58:40|||||||||810
1605801530000|2020-11-19 15:58:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|24965
1605801570000|2020-11-19 15:59:30|||||||||978
1605801580000|2020-11-19 15:59:40|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|12697
1605801590000|2020-11-19 15:59:50|260.6|260.5|260.5|260.4|260.6|260.5|260.5|260.4|27134
1605801600000|2020-11-19 16:00:00|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|5357
1605801610000|2020-11-19 16:00:10|260.5|260.4|260.5|260.4|260.6|260.4|260.5|260.4|3984
1605801620000|2020-11-19 16:00:20|260.6||260.5||260.6||260.5||0
1605801630000|2020-11-19 16:00:30|260.6|260.5|260.6|260.4|260.6|260.5|260.6|260.4|61416
1605801640000|2020-11-19 16:00:40|260.5||260.6||260.6||260.5||11688
1605801650000|2020-11-19 16:00:50||260.5||260.5||260.5||260.5|5000
1605801660000|2020-11-19 16:01:00|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|926
1605801700000|2020-11-19 16:01:40||260.3||260.4||260.4||260.3|23761
1605801710000|2020-11-19 16:01:50|260.4|260.3|260.5|260.3|260.5|260.4|260.4|260.3|8042
1605801720000|2020-11-19 16:02:00||260.4||260.3||260.4||260.3|0
1605801730000|2020-11-19 16:02:10||260.4||260.4||260.4||260.4|0
1605801760000|2020-11-19 16:02:40||260.3||260.3||260.3||260.3|5258
1605801780000|2020-11-19 16:03:00||260.4||260.4||260.4||260.4|97
1605801790000|2020-11-19 16:03:10||260.3||260.3||260.3||260.3|0
1605801820000|2020-11-19 16:03:40|260.4|260.4|260.5|260.4|260.5|260.4|260.4|260.4|1641
1605801830000|2020-11-19 16:03:50|260.4|260.3|260.5|260.4|260.5|260.4|260.4|260.3|1875
1605801840000|2020-11-19 16:04:00|||||||||5614
1605801850000|2020-11-19 16:04:10|||||||||8330
1605801880000|2020-11-19 16:04:40|||||||||857
1605801890000|2020-11-19 16:04:50|||||||||17733
1605801900000|2020-11-19 16:05:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|27983
1605801910000|2020-11-19 16:05:10|260.5|260.4|260.4|260.3|260.5|260.4|260.4|260.3|31272
1605801920000|2020-11-19 16:05:20|||||||||1100
1605801940000|2020-11-19 16:05:40|260.5|260.4|260.5|260.4|260.5|260.4|260.4|260.3|7616
1605801950000|2020-11-19 16:05:50|260.4|260.3|260.4|260.3|260.5|260.3|260.3|260.2|46093
1605801960000|2020-11-19 16:06:00|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|18223
1605801970000|2020-11-19 16:06:10|260.3|260.2|260.4|260.3|260.4|260.3|260.3|260.2|1858
1605802000000|2020-11-19 16:06:40|260.5|260.4|260.6|260.5|260.6|260.5|260.5|260.4|33292
1605802020000|2020-11-19 16:07:00|||||||||3980
1605802030000|2020-11-19 16:07:10|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|20440
1605802050000|2020-11-19 16:07:30|||||||||1423
1605802060000|2020-11-19 16:07:40|260.5||260.6||260.6||260.5||2109
1605802070000|2020-11-19 16:07:50|||||||||1423
1605802080000|2020-11-19 16:08:00||260.5||260.5||260.5||260.5|0
1605802090000|2020-11-19 16:08:10||260.4||260.5||260.5||260.4|1404
1605802100000|2020-11-19 16:08:20|260.5|260.4|260.6|260.4|260.6|260.4|260.5|260.4|1645
1605802120000|2020-11-19 16:08:40|260.5||260.5||260.5||260.5||0
1605802130000|2020-11-19 16:08:50|260.6|260.5|260.6|260.4|260.6|260.5|260.5|260.4|13423
1605802140000|2020-11-19 16:09:00||260.5||260.5||260.5||260.5|1938
1605802180000|2020-11-19 16:09:40|260.7|260.6|260.6|260.5|260.7|260.6|260.6|260.5|9420
1605802190000|2020-11-19 16:09:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|20244
1605802200000|2020-11-19 16:10:00|||||||||1711
1605802220000|2020-11-19 16:10:20|||||||||14336
1605802250000|2020-11-19 16:10:50|||||||||907
1605802310000|2020-11-19 16:11:50|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|21069
1605802320000|2020-11-19 16:12:00|260.5|260.4|260.6|260.4|260.6|260.5|260.5|260.4|19423
1605802330000|2020-11-19 16:12:10|260.5||260.6||260.6||260.5||0
1605802350000|2020-11-19 16:12:30|260.5||260.5||260.5||260.5||3233
1605802360000|2020-11-19 16:12:40|260.6|260.5|260.6|260.5|260.6|260.5|260.6|260.5|1661
1605802370000|2020-11-19 16:12:50|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|7437
1605802380000|2020-11-19 16:13:00|260.6|260.5|260.6|260.5|260.6|260.5|260.5|260.4|13717
1605802400000|2020-11-19 16:13:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|26796
1605802410000|2020-11-19 16:13:30||260.3||260.3||260.3||260.3|6524
1605802420000|2020-11-19 16:13:40||260.4||260.4||260.4||260.4|0
1605802430000|2020-11-19 16:13:50|260.4|260.3|260.5|260.3|260.5|260.3|260.4|260.3|4599
1605802440000|2020-11-19 16:14:00||260.4||260.3||260.4||260.3|1738
1605802450000|2020-11-19 16:14:10|260.4|260.4|260.4|260.3|260.4|260.4|260.4|260.3|830
1605802460000|2020-11-19 16:14:20|260.5|260.4|260.5|260.4|260.5|260.4|260.5|260.4|6996
1605802480000|2020-11-19 16:14:40|||||||||3151
1605802490000|2020-11-19 16:14:50|||||||||9
1605802500000|2020-11-19 16:15:00|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|2841
1605802520000|2020-11-19 16:15:20|||||||||857
1605802580000|2020-11-19 16:16:20|||||||||833
1605802590000|2020-11-19 16:16:30|||||||||642
1605802650000|2020-11-19 16:17:30|||||||||3015
1605802670000|2020-11-19 16:17:50|||||||||904
1605802680000|2020-11-19 16:18:00|||||||||7793
1605802690000|2020-11-19 16:18:10|||||||||4517
1605802700000|2020-11-19 16:18:20|||||||||1222
1605802740000|2020-11-19 16:19:00|260.5|260.4|260.5|260.3|260.5|260.4|260.4|260.3|112976
1605802750000|2020-11-19 16:19:10|260.4|260.4|260.4|260.3|260.4|260.4|260.4|260.3|157
1605802760000|2020-11-19 16:19:20|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|39884
1605802770000|2020-11-19 16:19:30|||||||||5604
1605802790000|2020-11-19 16:19:50|260.2|260.1|260.2|260.1|260.3|260.2|260.2|260.1|21895
1605802800000|2020-11-19 16:20:00|||||||||4078
1605802820000|2020-11-19 16:20:20|||||||||1132
1605802840000|2020-11-19 16:20:40|||||||||453
1605802850000|2020-11-19 16:20:50|||||||||2420
1605802870000|2020-11-19 16:21:10|||||||||1158
1605802880000|2020-11-19 16:21:20|||||||||770
1605802940000|2020-11-19 16:22:20|||||||||901
1605802970000|2020-11-19 16:22:50|||||||||21853
1605803000000|2020-11-19 16:23:20|||||||||906
1605803010000|2020-11-19 16:23:30|||||||||593
1605803020000|2020-11-19 16:23:40|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|177617
1605803030000|2020-11-19 16:23:50|260.4|260.3|260.4|260.3|260.4|260.3|260.4|260.3|20740
1605803040000|2020-11-19 16:24:00|||||||||10326
1605803050000|2020-11-19 16:24:10|||||||||987
1605803060000|2020-11-19 16:24:20|||||||||830
1605803070000|2020-11-19 16:24:30|||||||||3717
1605803090000|2020-11-19 16:24:50|260.5|260.4|260.5|260.4|260.5|260.4|260.4|260.3|14993
1605803110000|2020-11-19 16:25:10|||||||||2057
1605803120000|2020-11-19 16:25:20|||||||||905
1605803130000|2020-11-19 16:25:30|260.4|260.3|260.4|260.3|260.4|260.3|260.3|260.2|101025
1605803140000|2020-11-19 16:25:40|||||||||350
1605803160000|2020-11-19 16:26:00|260.3|260.2|260.3|260.2|260.3|260.2|260.3|260.2|7418
1605803190000|2020-11-19 16:26:30|||||||||9284
1605803200000|2020-11-19 16:26:40|||||||||267
1605803210000|2020-11-19 16:26:50|||||||||4419
1605803220000|2020-11-19 16:27:00|||||||||1000
1605803240000|2020-11-19 16:27:20|||||||||1217
1605803250000|2020-11-19 16:27:30|||||||||423
1605803260000|2020-11-19 16:27:40|260.2|260.1|260.3|260.2|260.3|260.2|260.2|260.1|23769
1605803270000|2020-11-19 16:27:50|||||||||1092
1605803280000|2020-11-19 16:28:00|260.2|260.1|260.3|260.1|260.3|260.2|260.2|260.1|15689
1605803290000|2020-11-19 16:28:10|260.2||260.2||260.2||260.2||1124
1605803300000|2020-11-19 16:28:20|||||||||3833
1605803320000|2020-11-19 16:28:40|260.3|260.2|260.2|260.1|260.3|260.2|260.2|260.1|39816
1605803330000|2020-11-19 16:28:50|||||||||197
1605803340000|2020-11-19 16:29:00|||||||||1712
1605803350000|2020-11-19 16:29:10|||||||||7369
1605803360000|2020-11-19 16:29:20|||||||||869
1605803370000|2020-11-19 16:29:30|||||||||37107
1605803380000|2020-11-19 16:29:40|260.1|260|260.2|260.1|260.2|260.1|260.1|260|10511
1605803390000|2020-11-19 16:29:50|260.1|260|260.1|260|260.2|260|260.1|260|1680
1605859200000|2020-11-20 08:00:00|261.7|256.4|261.7|256.5|261.7|257.3|261.7|256.4|0
1605859210000|2020-11-20 08:00:10|258.6|257.9|258.9|258|258.9|258|258.6|257|0
1605859220000|2020-11-20 08:00:20|258.8|258.1|258.6|258.1|259|258.5|258.4|258|42063
1605859230000|2020-11-20 08:00:30|258.5|257.9|258.1|257.6|258.5|258.1|258.1|257.6|28814
1605859240000|2020-11-20 08:00:40|258.2|257.8|258.2|257.8|258.2|257.8|258.2|257.7|5355
1605859250000|2020-11-20 08:00:50|258.3||258.4||258.4||258.3||326
1605859260000|2020-11-20 08:01:00|258.3|257.6|258.1|257.6|258.3|257.6|258.1|257.6|0
1605859270000|2020-11-20 08:01:10|258.2||258.3||258.3||258.2||0
1605859300000|2020-11-20 08:01:40|258.5|257.7|258.6|258.2|258.8|258.3|258.5|257.7|11220
1605859310000|2020-11-20 08:01:50|258.7||258.7||258.9||258.7||0
1605859320000|2020-11-20 08:02:00|||||||||1222
1605859330000|2020-11-20 08:02:10|258.6|258|258.6|258.2|258.6|258.2|258.6|258|0
1605859340000|2020-11-20 08:02:20|258.5|258.1|258.5|258.1|258.5|258.3|258.5|258.1|12959
1605859350000|2020-11-20 08:02:30|258.4|258|257.9|257.4|258.4|258|257.9|257.4|123
1605859360000|2020-11-20 08:02:40|257.8|257.3|257.7|257.1|257.8|257.3|257.7|257.1|377
1605859370000|2020-11-20 08:02:50||257.2||257.2||257.2||257.2|0
1605859390000|2020-11-20 08:03:10|257.8|257.3|257.8|257.4|257.8|257.4|257.8|257.3|14701
1605859410000|2020-11-20 08:03:30|257.9||257.9||257.9||257.9||0
1605859480000|2020-11-20 08:04:40|258|257.4|258|257.5|258.1|257.6|258|257.4|811
1605859490000|2020-11-20 08:04:50|257.9|257.6|258|257.6|258|257.6|257.9|257.6|0
1605859500000|2020-11-20 08:05:00|257.9|257.5|257.9|257.5|257.9|257.5|257.9|257.5|0
1605859510000|2020-11-20 08:05:10|257.8|257.3|257.7|257.3|257.8|257.4|257.7|257.3|83
1605859520000|2020-11-20 08:05:20|257.8|257.4|257.9|257.5|257.9|257.5|257.8|257.4|285
1605859530000|2020-11-20 08:05:30||257.6||257.6||257.6||257.6|817
1605859540000|2020-11-20 08:05:40|258.1|257.7|258.1|257.8|258.1|257.8|258.1|257.7|1652
1605859550000|2020-11-20 08:05:50|258|257.7|258|257.7|258|257.7|258|257.7|194
1605859560000|2020-11-20 08:06:00|257.9|257.5|258|257.6|258|257.6|257.9|257.5|151
1605859570000|2020-11-20 08:06:10|257.9|257.4|257.6|257.3|257.9|257.4|257.6|257.3|2500
1605859580000|2020-11-20 08:06:20|257.7|257.4|258|257.6|258.1|257.7|257.6|257.3|56
1605859590000|2020-11-20 08:06:30|258.1|257.7|258.1|257.7|258.2|257.8|258.1|257.7|0
1605859600000|2020-11-20 08:06:40|258.2|257.8|258.1|257.7|258.2|257.8|258.1|257.7|0
1605859610000|2020-11-20 08:06:50||257.8||257.8||257.8||257.8|0
1605859620000|2020-11-20 08:07:00|258.2|257.9|258.1|257.8|258.2|257.9|258.1|257.8|898
1605859630000|2020-11-20 08:07:10|258.2|257.9|258.2|257.9|258.2|257.9|258.1|257.8|500
1605859650000|2020-11-20 08:07:30|258.6|257.8|258.6|258.1|258.6|258.3|258.5|257.8|1091
1605859660000|2020-11-20 08:07:40|258.5|258|258.5|258|258.5|258.1|258.5|258|0
1605859670000|2020-11-20 08:07:50|258.6|258.1|258.6|258.2|258.6|258.2|258.6|258.1|484
1605859690000|2020-11-20 08:08:10|258.5|258.1|258.7|258.3|258.8|258.4|258.5|258.1|822
1605859740000|2020-11-20 08:09:00|258.5||258.5||258.5||258.5||2937
1605859750000|2020-11-20 08:09:10|258.6|258.4|259|258.5|259|258.5|258.6|258.4|1510
1605859760000|2020-11-20 08:09:20|258.9||258.9||258.9||258.9||0
1605859770000|2020-11-20 08:09:30|258.8|258.4|258.8|258.4|258.8|258.4|258.8|258.4|25555
1605859780000|2020-11-20 08:09:40|258.9|258.5|258.9|258.5|258.9|258.5|258.8|258.4|0
1605859790000|2020-11-20 08:09:50|258.8|258.4|258.9|258.5|258.9|258.5|258.8|258.4|0
1605859800000|2020-11-20 08:10:00|258.8|258.4|258.6|258.4|258.8|258.4|258.6|258.4|100
1605859810000|2020-11-20 08:10:10|258.5|258.3|258.6|258.4|258.6|258.4|258.5|258.3|0
1605859840000|2020-11-20 08:10:40|258.5|258.2|258.6|258.2|258.6|258.2|258.5|258.2|0
1605859850000|2020-11-20 08:10:50|258.5|258.1|258.4|258.1|258.5|258.2|258.4|258.1|512
1605859860000|2020-11-20 08:11:00|258.6|258.2|258.5|258.2|258.6|258.2|258.5|258.1|0
1605859880000|2020-11-20 08:11:20|258.6|258.3|258.6|258.3|258.6|258.3|258.6|258.3|213
1605859890000|2020-11-20 08:11:30|258.4|258.1|258.5|258.2|258.5|258.2|258.4|258.1|455
1605859900000|2020-11-20 08:11:40|258.4|258.1|258.3|258|258.4|258.2|258.2|257.9|3470
1605859910000|2020-11-20 08:11:50|258.4|257.9|258.3|257.9|258.4|257.9|258.3|257.9|0
1605859920000|2020-11-20 08:12:00|258.4|258|258.3|257.9|258.4|258|258.3|257.9|0
1605859930000|2020-11-20 08:12:10|258.4|258|258.4|258|258.4|258|258.3|257.9|0
1605859940000|2020-11-20 08:12:20|258.3|257.9|258.4|258.1|258.5|258.2|258.3|257.9|0
1605859950000|2020-11-20 08:12:30|258.5|258.2|258.5|258.2|258.5|258.2|258.5|258.2|500
1605859990000|2020-11-20 08:13:10|258.3|258.1|258.4|258.1|258.4|258.1|258.3|258|0
1605860010000|2020-11-20 08:13:30|258.6|258.3|258.6|258.3|258.6|258.3|258.6|258.3|2925
1605860020000|2020-11-20 08:13:40|258.7|258.4|258.6|258.3|258.8|258.4|258.6|258.3|1
1605860030000|2020-11-20 08:13:50|258.8|258.4|258.8|258.4|258.8|258.4|258.8|258.4|0
1605860040000|2020-11-20 08:14:00|258.7||258.8||258.8||258.7||0
1605860050000|2020-11-20 08:14:10|258.7|258.3|258.6|258.3|258.7|258.3|258.6|258.3|0
1605860080000|2020-11-20 08:14:40|258.7|258.4|258.7|258.4|258.7|258.4|258.7|258.4|322
1605860100000|2020-11-20 08:15:00|258.6|258.3|258.6|258.3|258.6|258.3|258.6|258.3|478
1605860110000|2020-11-20 08:15:10|258.5|258.2|258.5|258.2|258.5|258.2|258.5|258.2|0
1605860120000|2020-11-20 08:15:20|258.6|258.3|258.6|258.3|258.6|258.3|258.6|258.3|822
1605860130000|2020-11-20 08:15:30|258.5|258.4|258.7|258.4|258.7|258.5|258.5|258.4|1064
1605860140000|2020-11-20 08:15:40|258.8|258.5|258.8|258.5|258.8|258.5|258.8|258.5|0
1605860150000|2020-11-20 08:15:50|258.7|258.6|258.9|258.6|258.9|258.6|258.7|258.6|1500
1605860160000|2020-11-20 08:16:00|258.8|258.5|258.8|258.5|258.9|258.6|258.8|258.5|0
1605860170000|2020-11-20 08:16:10|258.9|258.6|258.8|258.5|258.9|258.6|258.8|258.5|0
1605860180000|2020-11-20 08:16:20|258.7|258.4|258.7|258.5|258.7|258.5|258.7|258.4|0
1605860190000|2020-11-20 08:16:30|258.8|258.6|258.9|258.6|259|258.7|258.8|258.5|0
1605860200000|2020-11-20 08:16:40|259|258.5|258.8|258.5|259|258.6|258.8|258.5|0
1605860210000|2020-11-20 08:16:50|258.9|258.6|258.9|258.6|258.9|258.6|258.9|258.6|0
1605860240000|2020-11-20 08:17:20|258.8|258.4|258.7|258.4|258.8|258.4|258.7|258.4|374
1605860260000|2020-11-20 08:17:40|258.8|258.1|258.4|258.1|258.8|258.1|258.4|258.1|102
1605860270000|2020-11-20 08:17:50|258.5|258.2|258.4|258.1|258.5|258.2|258.4|258.1|0
1605860340000|2020-11-20 08:19:00|258.5|258.2|258.6|258.3|258.6|258.3|258.5|258.2|1188
1605860350000|2020-11-20 08:19:10|258.7|258.4|258.8|258.5|258.8|258.5|258.7|258.4|0
1605860360000|2020-11-20 08:19:20|258.7|258.4|258.7|258.4|258.7|258.4|258.7|258.4|0
1605860370000|2020-11-20 08:19:30|258.8|258.5|258.8|258.5|258.8|258.5|258.8|258.5|0
1605860380000|2020-11-20 08:19:40|258.6|258.4|258.6|258.4|258.6|258.4|258.3|258.2|18530
1605860390000|2020-11-20 08:19:50|258.5|258.3|258.4|258.2|258.5|258.3|258.3|258.2|27598
1605860410000|2020-11-20 08:20:10|258.3|258.1|258.3|258.2|258.3|258.2|258.3|258.1|3011
1605860420000|2020-11-20 08:20:20|258.2|258|258.2|258|258.2|258|258|257.9|29762
1605860430000|2020-11-20 08:20:30|258.3|258.1|258.3|258.1|258.3|258.1|258.3|258.1|1502
1605860440000|2020-11-20 08:20:40|258.4|258.2|258.5|258.3|258.5|258.3|258.4|258.2|14774
1605860470000|2020-11-20 08:21:10|258.4||258.4||258.5||258.4||1530
1605860480000|2020-11-20 08:21:20|258.3|258.2|258.3|258.2|258.4|258.2|258.3|258.2|4834
1605860520000|2020-11-20 08:22:00|258.2|258|258.3|258.2|258.3|258.2|258.1|258|36924
1605860530000|2020-11-20 08:22:10|258.4|258.3|258.5|258.3|258.5|258.4|258.4|258.2|11910
1605860550000|2020-11-20 08:22:30||258.4||258.4||258.4||258.4|0
1605860570000|2020-11-20 08:22:50|258.4|258.3|258.4|258.3|258.5|258.4|258.4|258.3|2254
1605860580000|2020-11-20 08:23:00|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|3599
1605860590000|2020-11-20 08:23:10||258.3||258.4||258.4||258.3|1923
1605860600000|2020-11-20 08:23:20|258.6|258.3|258.6|258.4|258.6|258.5|258.6|258.3|4162
1605860610000|2020-11-20 08:23:30|258.5|258.3|258.5|258.4|258.5|258.4|258.4|258.3|9118
1605860620000|2020-11-20 08:23:40|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|1382
1605860640000|2020-11-20 08:24:00|258.3|258.2|258.2|258.1|258.3|258.2|258.2|258.1|9854
1605860660000|2020-11-20 08:24:20|||||||||2714
1605860670000|2020-11-20 08:24:30|258.3|258.2|258.4|258.3|258.4|258.3|258.3|258.2|18710
1605860680000|2020-11-20 08:24:40|258.5|258.4|258.5|258.3|258.5|258.4|258.4|258.3|26038
1605860690000|2020-11-20 08:24:50|258.4|258.4|258.4|258.3|258.6|258.4|258.4|258.3|35600
1605860720000|2020-11-20 08:25:20|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|1631
1605860770000|2020-11-20 08:26:10|258.4|258.3|258.3|258.1|258.4|258.3|258.2|258.1|4522
1605860780000|2020-11-20 08:26:20|||||||||1000
1605860790000|2020-11-20 08:26:30|258.2||258.3||258.3||258.2||2470
1605860800000|2020-11-20 08:26:40||258||258||258||258|0
1605860810000|2020-11-20 08:26:50|258.2|257.9|258|257.9|258.2|258|258|257.9|2913
1605860830000|2020-11-20 08:27:10|258.1|258|258.1|257.9|258.2|258.1|258.1|257.9|21735
1605860840000|2020-11-20 08:27:20||258||257.9||258||257.9|0
1605860850000|2020-11-20 08:27:30||258||258||258||258|0
1605860860000|2020-11-20 08:27:40||257.9||258||258||257.9|2902
1605860870000|2020-11-20 08:27:50|258.2|258.1|257.9|257.8|258.2|258.1|257.9|257.8|15450
1605860880000|2020-11-20 08:28:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|0
1605860920000|2020-11-20 08:28:40|257.9|257.6|257.9|257.8|258|257.8|257.9|257.6|21167
1605860940000|2020-11-20 08:29:00|||||||||494
1605860950000|2020-11-20 08:29:10|258|257.9|258.1|257.9|258.1|257.9|258|257.9|8808
1605860960000|2020-11-20 08:29:20|258|258|258.1|257.9|258.1|258|258|257.9|5709
1605860970000|2020-11-20 08:29:30|||||||||500
1605860990000|2020-11-20 08:29:50|258|257.8|258|257.8|258.1|257.8|257.9|257.8|36
1605861010000|2020-11-20 08:30:10||257.9||257.8||257.9||257.8|400
1605861020000|2020-11-20 08:30:20|257.9|257.7|257.9|257.7|257.9|257.7|257.8|257.7|1013
1605861040000|2020-11-20 08:30:40|257.8|257.6|257.8|257.6|257.8|257.6|257.7|257.6|19805
1605861050000|2020-11-20 08:30:50|257.7||257.8||257.8||257.7||0
1605861070000|2020-11-20 08:31:10|257.7|257.5|257.7|257.6|257.7|257.6|257.6|257.5|5890
1605861090000|2020-11-20 08:31:30|257.6|257.5|257.6|257.4|257.6|257.5|257.5|257.4|15225
1605861100000|2020-11-20 08:31:40|257.5|257.5|257.5|257.4|257.5|257.5|257.5|257.4|6883
1605861110000|2020-11-20 08:31:50|257.6|257.5|257.6|257.4|257.6|257.5|257.6|257.4|926
1605861120000|2020-11-20 08:32:00||257.5||257.5||257.5||257.5|0
1605861130000|2020-11-20 08:32:10|257.5|257.4|257.5|257.3|257.5|257.4|257.4|257.2|17200
1605861150000|2020-11-20 08:32:30|||||||||500
1605861210000|2020-11-20 08:33:30|257.4||257.4||257.4||257.4||500
1605861240000|2020-11-20 08:34:00|257.5|257.4|257.5|257.3|257.5|257.4|257.5|257.3|5408
1605861250000|2020-11-20 08:34:10|257.4||257.4||257.4||257.4||0
1605861270000|2020-11-20 08:34:30|||||||||29
1605861290000|2020-11-20 08:34:50|||||||||116
1605861300000|2020-11-20 08:35:00|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|3019
1605861330000|2020-11-20 08:35:30|257.6|257.5|257.6|257.5|257.7|257.5|257.6|257.5|3116
1605861340000|2020-11-20 08:35:40|257.7||257.7||257.7||257.7||0
1605861360000|2020-11-20 08:36:00|257.6|257.4|257.4|257.3|257.6|257.4|257.4|257.3|14317
1605861370000|2020-11-20 08:36:10|257.3|257.2|257.3|257.2|257.3|257.2|257.2|257.1|28252
1605861390000|2020-11-20 08:36:30|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|1141
1605861420000|2020-11-20 08:37:00|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|932
1605861440000|2020-11-20 08:37:20|257.2|257.1|257.2|257.1|257.3|257.1|257.2|257.1|6826
1605861450000|2020-11-20 08:37:30|257.3|257.2|257.4|257.2|257.4|257.3|257.3|257.2|12608
1605861480000|2020-11-20 08:38:00|257.3||257.3||257.3||257.3||0
1605861490000|2020-11-20 08:38:10|257.4|257.1|257.2|257.1|257.4|257.1|257.2|257.1|6795
1605861530000|2020-11-20 08:38:50|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|6269
1605861560000|2020-11-20 08:39:20|||||||||500
1605861570000|2020-11-20 08:39:30|257.4||257.4||257.4||257.4||0
1605861600000|2020-11-20 08:40:00|257.5|257.3|257.4|257.3|257.5|257.4|257.4|257.3|17659
1605861610000|2020-11-20 08:40:10|257.3|257.2|257.3|257.2|257.4|257.3|257.2|257.1|90830
1605861620000|2020-11-20 08:40:20|257.4|257.3|257.4|257.3|257.5|257.4|257.4|257.3|41521
1605861640000|2020-11-20 08:40:40|257.5||257.4||257.5||257.4||0
1605861660000|2020-11-20 08:41:00|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|2108
1605861690000|2020-11-20 08:41:30|257.6|257.5|257.7|257.5|257.7|257.5|257.5|257.4|9266
1605861700000|2020-11-20 08:41:40|257.6||257.6||257.6||257.6||1408
1605861720000|2020-11-20 08:42:00|257.7|257.6|257.8|257.6|257.8|257.6|257.7|257.6|358
1605861730000|2020-11-20 08:42:10|257.7||257.8||257.8||257.7||2500
1605861750000|2020-11-20 08:42:30||257.7||257.7||257.7||257.7|0
1605861820000|2020-11-20 08:43:40|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|7539
1605861830000|2020-11-20 08:43:50|257.6|257.5|257.6|257.5|257.7|257.5|257.6|257.5|3123
1605861840000|2020-11-20 08:44:00|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|133
1605861860000|2020-11-20 08:44:20|257.7||257.6||257.7||257.6||2500
1605861880000|2020-11-20 08:44:40|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|3677
1605861900000|2020-11-20 08:45:00|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|0
1605861930000|2020-11-20 08:45:30|257.7|257.6|257.7|257.6|257.7|257.6|257.6|257.5|10766
1605861960000|2020-11-20 08:46:00|257.8|257.7|257.8|257.6|257.9|257.7|257.7|257.6|25065
1605862040000|2020-11-20 08:47:20|257.9|257.7|258|257.8|258|257.8|257.9|257.7|4136
1605862050000|2020-11-20 08:47:30||257.9||257.9||257.9||257.9|0
1605862060000|2020-11-20 08:47:40|258.1|258|258|257.9|258.1|258|258|257.9|9306
1605862080000|2020-11-20 08:48:00|257.9|257.8|258|257.8|258|257.8|257.9|257.8|6385
1605862100000|2020-11-20 08:48:20||257.9||257.8||257.9||257.8|2000
1605862150000|2020-11-20 08:49:10|257.9||257.9||257.9||257.9||0
1605862170000|2020-11-20 08:49:30|257.8|257.7|257.8|257.6|257.8|257.7|257.7|257.6|30288
1605862180000|2020-11-20 08:49:40||257.7||257.7||257.7||257.7|0
1605862190000|2020-11-20 08:49:50|||||||||137
1605862200000|2020-11-20 08:50:00|257.7|257.6|257.8|257.6|257.8|257.6|257.7|257.6|3277
1605862210000|2020-11-20 08:50:10|257.7||257.7||257.7||257.7||0
1605862260000|2020-11-20 08:51:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|9786
1605862270000|2020-11-20 08:51:10|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|311
1605862280000|2020-11-20 08:51:20|257.8||257.8||257.8||257.8||0
1605862310000|2020-11-20 08:51:50|257.9|257.7|257.9|257.8|258|257.9|257.9|257.7|14507
1605862320000|2020-11-20 08:52:00||257.7||257.7||257.7||257.7|3
1605862340000|2020-11-20 08:52:20|257.8|257.8|257.8|257.7|257.9|257.8|257.8|257.7|4002
1605862350000|2020-11-20 08:52:30|||||||||3345
1605862380000|2020-11-20 08:53:00|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|16794
1605862400000|2020-11-20 08:53:20|||||||||1283
1605862410000|2020-11-20 08:53:30|257.7|257.6|257.8|257.6|257.8|257.6|257.7|257.6|835
1605862420000|2020-11-20 08:53:40|257.7||257.7||257.7||257.7||0
1605862430000|2020-11-20 08:53:50|257.8||257.8||257.8||257.8||785
1605862450000|2020-11-20 08:54:10|257.7|257.5|257.6|257.5|257.7|257.5|257.6|257.5|6258
1605862470000|2020-11-20 08:54:30|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|6824
1605862490000|2020-11-20 08:54:50|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|12784
1605862500000|2020-11-20 08:55:00|257.6|257.5|257.7|257.6|257.7|257.6|257.6|257.5|5864
1605862510000|2020-11-20 08:55:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|2000
1605862530000|2020-11-20 08:55:30|257.5|257.4|257.5|257.4|257.6|257.5|257.4|257.3|4117
1605862570000|2020-11-20 08:56:10|257.4|257.3|257.5|257.3|257.5|257.3|257.4|257.3|4
1605862580000|2020-11-20 08:56:20||257.4||257.4||257.4||257.4|4345
1605862610000|2020-11-20 08:56:50|257.4|257.3|257.4|257.3|257.5|257.3|257.4|257.3|4539
1605862620000|2020-11-20 08:57:00|257.3|257.2|257.4|257.2|257.4|257.2|257.3|257.2|4044
1605862630000|2020-11-20 08:57:10||257.3||257.3||257.3||257.3|0
1605862650000|2020-11-20 08:57:30|257.3|257.2|257.3|257.2|257.3|257.2|257.2|257.1|8986
1605862670000|2020-11-20 08:57:50|257.4|257.3|257.4|257.2|257.4|257.3|257.3|257.2|13234
1605862680000|2020-11-20 08:58:00|257.3|257.3|257.4|257.2|257.4|257.3|257.3|257.2|2803
1605862730000|2020-11-20 08:58:50|257.5|257.3|257.5|257.4|257.5|257.4|257.5|257.2|18530
1605862740000|2020-11-20 08:59:00|257.6|257.5|257.7|257.5|257.7|257.6|257.6|257.5|1068
1605862770000|2020-11-20 08:59:30|257.6|257.4|257.5|257.4|257.6|257.4|257.5|257.4|2380
1605862780000|2020-11-20 08:59:40|257.4|257.3|257.5|257.3|257.5|257.4|257.4|257.3|8737
1605862790000|2020-11-20 08:59:50||257.4||257.4||257.4||257.4|155
1605862810000|2020-11-20 09:00:10|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|3264
1605862880000|2020-11-20 09:01:20|||||||||250
1605862900000|2020-11-20 09:01:40|257.5|257.4|257.5|257.4|257.5|257.4|257.4|257.3|14161
1605862910000|2020-11-20 09:01:50|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|8480
1605862950000|2020-11-20 09:02:30|||||||||5695
1605862960000|2020-11-20 09:02:40|||||||||2926
1605862970000|2020-11-20 09:02:50|257.3|257.2|257.3|257.2|257.4|257.3|257.3|257.2|7529
1605862990000|2020-11-20 09:03:10|||||||||4845
1605863010000|2020-11-20 09:03:30|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|15955
1605863060000|2020-11-20 09:04:20|||||||||400
1605863070000|2020-11-20 09:04:30|257.5|257.4|257.5|257.4|257.6|257.4|257.5|257.4|16383
1605863090000|2020-11-20 09:04:50|257.6|257.5|257.7|257.5|257.7|257.5|257.6|257.5|7084
1605863100000|2020-11-20 09:05:00||257.6||257.6||257.6||257.6|0
1605863130000|2020-11-20 09:05:30|257.6|257.5|257.6|257.5|257.7|257.5|257.6|257.5|15814
1605863140000|2020-11-20 09:05:40|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|5468
1605863170000|2020-11-20 09:06:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|1396
1605863180000|2020-11-20 09:06:20|257.5|257.4|257.5|257.4|257.6|257.5|257.5|257.4|4
1605863200000|2020-11-20 09:06:40|257.4|257.3|257.4|257.3|257.5|257.4|257.4|257.3|9920
1605863210000|2020-11-20 09:06:50|257.5|257.4|257.5|257.3|257.5|257.4|257.5|257.3|6500
1605863230000|2020-11-20 09:07:10|257.4||257.4||257.4||257.4||0
1605863310000|2020-11-20 09:08:30|||||||||19
1605863330000|2020-11-20 09:08:50|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|18117
1605863360000|2020-11-20 09:09:20|||||||||250
1605863400000|2020-11-20 09:10:00|||||||||1053
1605863410000|2020-11-20 09:10:10|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|4264
1605863430000|2020-11-20 09:10:30|||||||||5527
1605863470000|2020-11-20 09:11:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|3157
1605863490000|2020-11-20 09:11:30|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|3776
1605863500000|2020-11-20 09:11:40|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|6262
1605863530000|2020-11-20 09:12:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|6836
1605863620000|2020-11-20 09:13:40|||||||||1
1605863640000|2020-11-20 09:14:00|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|2837
1605863650000|2020-11-20 09:14:10|||||||||5017
1605863660000|2020-11-20 09:14:20|||||||||3199
1605863690000|2020-11-20 09:14:50|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|12980
1605863700000|2020-11-20 09:15:00|257.9||257.8||257.9||257.8||0
1605863710000|2020-11-20 09:15:10|257.9||257.8||257.9||257.8||1
1605863740000|2020-11-20 09:15:40|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|5036
1605863790000|2020-11-20 09:16:30|||||||||1424
1605863810000|2020-11-20 09:16:50|||||||||5000
1605863860000|2020-11-20 09:17:40|||||||||89
1605863870000|2020-11-20 09:17:50|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|4678
1605863900000|2020-11-20 09:18:20|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|4770
1605863920000|2020-11-20 09:18:40|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|2818
1605864000000|2020-11-20 09:20:00|||||||||1037
1605864090000|2020-11-20 09:21:30|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|5504
1605864100000|2020-11-20 09:21:40|257.9||257.9||257.9||257.9||669
1605864120000|2020-11-20 09:22:00|257.8|257.8|257.8|257.7|257.8|257.8|257.8|257.7|2590
1605864200000|2020-11-20 09:23:20|||||||||977
1605864210000|2020-11-20 09:23:30|||||||||22328
1605864230000|2020-11-20 09:23:50|257.7|257.5|257.7|257.6|257.7|257.6|257.6|257.5|27552
1605864240000|2020-11-20 09:24:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|6196
1605864260000|2020-11-20 09:24:20|257.7|257.6|257.8|257.6|257.8|257.6|257.7|257.6|4539
1605864270000|2020-11-20 09:24:30|257.7||257.7||257.8||257.7||0
1605864300000|2020-11-20 09:25:00|257.8||257.8||257.8||257.8||0
1605864310000|2020-11-20 09:25:10|257.7|257.7|257.8|257.6|257.8|257.7|257.7|257.6|1232
1605864340000|2020-11-20 09:25:40|257.7||257.7||257.7||257.7||0
1605864380000|2020-11-20 09:26:20|257.6|257.5|257.7|257.6|257.7|257.6|257.6|257.5|7728
1605864450000|2020-11-20 09:27:30|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|11178
1605864460000|2020-11-20 09:27:40|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|4363
1605864490000|2020-11-20 09:28:10|||||||||1906
1605864500000|2020-11-20 09:28:20|258|257.9|258|257.9|258|257.9|258|257.8|2181
1605864510000|2020-11-20 09:28:30|258.1|258|258.1|258|258.1|258|258.1|258|2
1605864520000|2020-11-20 09:28:40|258.2||258.1||258.2||258.1||644
1605864560000|2020-11-20 09:29:20|258|257.9|258.1|258|258.1|258|258|257.9|22918
1605864570000|2020-11-20 09:29:30||257.9||258||258||257.9|0
1605864600000|2020-11-20 09:30:00|258.2|258.1|258.2|258.1|258.2|258.1|258.1|258|29389
1605864620000|2020-11-20 09:30:20|258.1|258|258.1|258|258.1|258|258.1|258|11356
1605864660000|2020-11-20 09:31:00|||||||||125
1605864680000|2020-11-20 09:31:20|258.2|258.1|258.1|258|258.2|258.1|258.1|258|7019
1605864690000|2020-11-20 09:31:30|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|1219
1605864710000|2020-11-20 09:31:50|258.1|258|258.1|258|258.1|258|258.1|258|2924
1605864770000|2020-11-20 09:32:50|258.2|258.1|258.2|258|258.2|258.1|258.2|258|4900
1605864780000|2020-11-20 09:33:00|258.1|257.9|257.9|257.8|258.1|257.9|257.9|257.8|21664
1605864790000|2020-11-20 09:33:10|258||257.9||258||257.9||0
1605864800000|2020-11-20 09:33:20|258||258||258||258||0
1605864810000|2020-11-20 09:33:30||257.9||257.9||257.9||257.9|0
1605864820000|2020-11-20 09:33:40|257.9|257.8|258|257.8|258|257.8|257.9|257.8|3357
1605864830000|2020-11-20 09:33:50||257.9||257.9||257.9||257.9|0
1605864840000|2020-11-20 09:34:00|257.9|257.8|258|257.9|258|257.9|257.9|257.8|12738
1605864850000|2020-11-20 09:34:10|||||||||4200
1605864860000|2020-11-20 09:34:20|257.9|257.8|258|257.9|258|257.9|257.9|257.8|9371
1605864880000|2020-11-20 09:34:40|257.9|257.8|257.9|257.8|258|257.8|257.9|257.8|1
1605864890000|2020-11-20 09:34:50|258|257.9|258|257.9|258|257.9|258|257.9|0
1605864900000|2020-11-20 09:35:00|257.9|257.8|257.9|257.7|257.9|257.8|257.8|257.7|10988
1605864920000|2020-11-20 09:35:20|257.8||257.8||257.9||257.8||0
1605864930000|2020-11-20 09:35:30|257.9||257.9||257.9||257.9||0
1605864940000|2020-11-20 09:35:40|257.8|257.8|257.8|257.7|257.8|257.8|257.8|257.7|1421
1605864950000|2020-11-20 09:35:50|257.9||257.9||257.9||257.9||0
1605864960000|2020-11-20 09:36:00|257.8||257.9||257.9||257.8||0
1605864990000|2020-11-20 09:36:30|257.8||257.9||257.9||257.8||0
1605865000000|2020-11-20 09:36:40|257.8||257.8||257.8||257.8||0
1605865010000|2020-11-20 09:36:50|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|1660
1605865020000|2020-11-20 09:37:00|||||||||750
1605865040000|2020-11-20 09:37:20|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|6586
1605865050000|2020-11-20 09:37:30|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|17914
1605865080000|2020-11-20 09:38:00|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|3534
1605865090000|2020-11-20 09:38:10|257.8||257.8||257.8||257.7||0
1605865110000|2020-11-20 09:38:30||257.7||257.7||257.7||257.7|0
1605865180000|2020-11-20 09:39:40|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.7|7731
1605865200000|2020-11-20 09:40:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|4310
1605865240000|2020-11-20 09:40:40|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|5479
1605865270000|2020-11-20 09:41:10|258|257.9|258|257.9|258|257.9|258|257.9|3017
1605865300000|2020-11-20 09:41:40|258.1|258|258.1|258|258.1|258|258|257.9|15226
1605865310000|2020-11-20 09:41:50|258|257.9|258|257.9|258.1|257.9|258|257.8|15799
1605865340000|2020-11-20 09:42:20|||||||||2583
1605865380000|2020-11-20 09:43:00|258.1|258|258.1|258|258.1|258|258|258|5479
1605865410000|2020-11-20 09:43:30|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|3292
1605865470000|2020-11-20 09:44:30|258.1|258|258.1|258|258.1|258|258.1|258|12362
1605865480000|2020-11-20 09:44:40|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|571
1605865520000|2020-11-20 09:45:20|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|3140
1605865590000|2020-11-20 09:46:30|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|14262
1605865620000|2020-11-20 09:47:00|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|2935
1605865650000|2020-11-20 09:47:30|||||||||2754
1605865660000|2020-11-20 09:47:40|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|9446
1605865670000|2020-11-20 09:47:50|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|3685
1605865680000|2020-11-20 09:48:00|258.4||258.3||258.4||258.3||0
1605865690000|2020-11-20 09:48:10|258.4||258.3||258.4||258.3||0
1605865700000|2020-11-20 09:48:20|||||||||2096
1605865710000|2020-11-20 09:48:30|258.2|258.1|258.2|258.1|258.3|258.1|258.2|258.1|12628
1605865720000|2020-11-20 09:48:40|258.3|258.2|258.3|258.1|258.3|258.2|258.2|258.1|1659
1605865730000|2020-11-20 09:48:50|258.2||258.3||258.3||258.2||8196
1605865740000|2020-11-20 09:49:00|258.2||258.3||258.3||258.2||0
1605865750000|2020-11-20 09:49:10|258.2||258.2||258.2||258.2||0
1605865790000|2020-11-20 09:49:50|||||||||625
1605865800000|2020-11-20 09:50:00|258.1|258|258|257.9|258.2|258.1|258|257.9|17318
1605865820000|2020-11-20 09:50:20|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|2
1605865840000|2020-11-20 09:50:40|||||||||100
1605865870000|2020-11-20 09:51:10|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|2278
1605865910000|2020-11-20 09:51:50|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|13469
1605865960000|2020-11-20 09:52:40|||||||||2952
1605865970000|2020-11-20 09:52:50|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|3262
1605865990000|2020-11-20 09:53:10|||||||||1166
1605866000000|2020-11-20 09:53:20|||||||||600
1605866050000|2020-11-20 09:54:10|||||||||422
1605866080000|2020-11-20 09:54:40|257.6|257.5|257.6|257.5|257.7|257.6|257.6|257.5|7723
1605866090000|2020-11-20 09:54:50|257.7||257.7||257.7||257.6||51
1605866110000|2020-11-20 09:55:10|257.6||257.6||257.7||257.6||0
1605866120000|2020-11-20 09:55:20|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|24628
1605866160000|2020-11-20 09:56:00|||||||||1000
1605866170000|2020-11-20 09:56:10|257.6|257.5|257.6|257.5|257.7|257.5|257.6|257.5|10252
1605866180000|2020-11-20 09:56:20|257.5|257.4|257.5|257.4|257.6|257.4|257.5|257.4|3861
1605866190000|2020-11-20 09:56:30|||||||||1997
1605866220000|2020-11-20 09:57:00|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|19244
1605866250000|2020-11-20 09:57:30|257.7||257.7||257.7||257.7||500
1605866260000|2020-11-20 09:57:40|257.6||257.7||257.7||257.6||0
1605866270000|2020-11-20 09:57:50||257.6||257.6||257.6||257.6|0
1605866300000|2020-11-20 09:58:20|||||||||633
1605866350000|2020-11-20 09:59:10|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|16260
1605866390000|2020-11-20 09:59:50|||||||||10000
1605866400000|2020-11-20 10:00:00|||||||||1169
1605866410000|2020-11-20 10:00:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|5997
1605866420000|2020-11-20 10:00:20|257.7|257.6|257.7|257.6|257.7|257.6|257.6|257.6|0
1605866460000|2020-11-20 10:01:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|7391
1605866470000|2020-11-20 10:01:10|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|17673
1605866530000|2020-11-20 10:02:10|258|257.9|258|257.9|258|257.9|258|257.9|2
1605866570000|2020-11-20 10:02:50|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|15248
1605866590000|2020-11-20 10:03:10|258|257.9|258|257.9|258|257.9|258|257.9|2841
1605866620000|2020-11-20 10:03:40|258.1|258|258|257.9|258.1|258|258|257.9|11866
1605866630000|2020-11-20 10:03:50|||||||||617
1605866650000|2020-11-20 10:04:10|||||||||685
1605866660000|2020-11-20 10:04:20|257.9|257.8|258|257.8|258|257.8|257.9|257.8|10590
1605866670000|2020-11-20 10:04:30|257.9|257.9|258|257.9|258|257.9|257.9|257.9|1411
1605866680000|2020-11-20 10:04:40|||||||||1448
1605866760000|2020-11-20 10:06:00|258.1|258|258.1|258|258.1|258|258.1|258|5572
1605866850000|2020-11-20 10:07:30|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|3282
1605866890000|2020-11-20 10:08:10|258.1|258|258.1|258|258.1|258|258.1|258|8222
1605866910000|2020-11-20 10:08:30|258.2||258.2||258.2||258.2||0
1605866920000|2020-11-20 10:08:40|258.1||258.1||258.2||258.1||814
1605866930000|2020-11-20 10:08:50|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|0
1605866960000|2020-11-20 10:09:20|258.1|258|258.1|258|258.1|258|258.1|258|3517
1605866980000|2020-11-20 10:09:40|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258|2936
1605866990000|2020-11-20 10:09:50|||||||||1379
1605867000000|2020-11-20 10:10:00||258||258||258||258|1642
1605867010000|2020-11-20 10:10:10|258.1||258.1||258.1||258.1||0
1605867030000|2020-11-20 10:10:30|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|1669
1605867070000|2020-11-20 10:11:10|258.1|258|258|257.9|258.1|258.1|258|257.9|43686
1605867080000|2020-11-20 10:11:20|||||||||8363
1605867110000|2020-11-20 10:11:50|257.9|257.8|258|257.9|258|257.9|257.9|257.8|10838
1605867130000|2020-11-20 10:12:10|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|0
1605867140000|2020-11-20 10:12:20|258|257.9|258|257.9|258|257.9|258|257.9|11442
1605867150000|2020-11-20 10:12:30|257.9|257.8|258|257.8|258|257.8|257.9|257.8|2253
1605867180000|2020-11-20 10:13:00|257.9|257.9|258|257.8|258|257.9|257.9|257.8|2500
1605867190000|2020-11-20 10:13:10||257.9||257.9||257.9||257.9|0
1605867220000|2020-11-20 10:13:40|||||||||2152
1605867240000|2020-11-20 10:14:00|258.1|258|258.1|258|258.1|258|258.1|258|10900
1605867280000|2020-11-20 10:14:40|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|4127
1605867290000|2020-11-20 10:14:50|258.3||258.2||258.3||258.2||0
1605867310000|2020-11-20 10:15:10|||||||||297
1605867320000|2020-11-20 10:15:20|258.1|258|258.1|258|258.1|258|258.1|258|3141
1605867350000|2020-11-20 10:15:50|258.2|258.1|258.2|258|258.2|258.1|258.1|258|10977
1605867360000|2020-11-20 10:16:00|258.1||258.1||258.1||258.1||0
1605867430000|2020-11-20 10:17:10|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|4952
1605867450000|2020-11-20 10:17:30|258.3||258.2||258.3||258.2||90
1605867460000|2020-11-20 10:17:40|258.3||258.3||258.3||258.3||0
1605867480000|2020-11-20 10:18:00||258.2||258.2||258.2||258.2|0
1605867550000|2020-11-20 10:19:10|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|10954
1605867570000|2020-11-20 10:19:30|||||||||551
1605867580000|2020-11-20 10:19:40|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|7719
1605867640000|2020-11-20 10:20:40|258.4||258.4||258.4||258.4||1583
1605867660000|2020-11-20 10:21:00|258.3||258.3||258.3||258.3||0
1605867740000|2020-11-20 10:22:20|||||||||100
1605867760000|2020-11-20 10:22:40|||||||||200
1605867770000|2020-11-20 10:22:50|||||||||500
1605867790000|2020-11-20 10:23:10|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|12638
1605867850000|2020-11-20 10:24:10|258.3|258.2|258.3|258.1|258.3|258.2|258.3|258.1|19881
1605867870000|2020-11-20 10:24:30|258.2||258.2||258.2||258.2||0
1605867900000|2020-11-20 10:25:00|||||||||62
1605867940000|2020-11-20 10:25:40|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|8683
1605867950000|2020-11-20 10:25:50|258.4||258.4||258.4||258.4||0
1605867960000|2020-11-20 10:26:00|258.3||258.4||258.4||258.3||1828
1605867980000|2020-11-20 10:26:20|258.3||258.3||258.3||258.3||0
1605867990000|2020-11-20 10:26:30|258.4||258.3||258.4||258.3||0
1605868010000|2020-11-20 10:26:50|||||||||500
1605868020000|2020-11-20 10:27:00|258.4||258.3||258.4||258.3||0
1605868060000|2020-11-20 10:27:40|||||||||1550
1605868100000|2020-11-20 10:28:20|258.4|258.3|258.4|258.3|258.5|258.3|258.4|258.2|4708
1605868110000|2020-11-20 10:28:30|258.5||258.4||258.5||258.4||0
1605868130000|2020-11-20 10:28:50|||||||||7846
1605868140000|2020-11-20 10:29:00|258.5||258.5||258.5||258.5||2103
1605868150000|2020-11-20 10:29:10|258.4||258.5||258.5||258.4||0
1605868160000|2020-11-20 10:29:20|258.4||258.4||258.4||258.4||0
1605868170000|2020-11-20 10:29:30|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|0
1605868200000|2020-11-20 10:30:00|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|14709
1605868210000|2020-11-20 10:30:10|258.4|258.3|258.4|258.2|258.4|258.3|258.4|258.2|21326
1605868220000|2020-11-20 10:30:20|258.3||258.3||258.3||258.3||6571
1605868260000|2020-11-20 10:31:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|6443
1605868270000|2020-11-20 10:31:10|258.3|258.2|258.3|258.2|258.3|258.2|258.2|258.1|2154
1605868320000|2020-11-20 10:32:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|14266
1605868350000|2020-11-20 10:32:30|||||||||2421
1605868380000|2020-11-20 10:33:00|||||||||5561
1605868390000|2020-11-20 10:33:10|258.1|258|258.2|258.1|258.2|258.1|258.1|258|491
1605868410000|2020-11-20 10:33:30|258.1|258|258.1|258|258.1|258|258.1|258|7919
1605868420000|2020-11-20 10:33:40|258|257.9|258|257.9|258|257.9|258|257.9|7448
1605868430000|2020-11-20 10:33:50|258.1|258|258.1|258|258.1|258|258.1|257.9|3016
1605868470000|2020-11-20 10:34:30|||||||||6661
1605868480000|2020-11-20 10:34:40|||||||||9308
1605868510000|2020-11-20 10:35:10|||||||||100
1605868560000|2020-11-20 10:36:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|21386
1605868570000|2020-11-20 10:36:10|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|8309
1605868590000|2020-11-20 10:36:30|||||||||1120
1605868630000|2020-11-20 10:37:10|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|4502
1605868640000|2020-11-20 10:37:20|258.3|258.2|258.3|258.2|258.4|258.2|258.3|258.2|5868
1605868660000|2020-11-20 10:37:40|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|14163
1605868670000|2020-11-20 10:37:50|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|1646
1605868680000|2020-11-20 10:38:00|258.2|258.1|258.3|258.2|258.3|258.2|258.2|258.1|1
1605868710000|2020-11-20 10:38:30|258.2|258.1|258.3|258.1|258.3|258.1|258.2|258.1|2316
1605868720000|2020-11-20 10:38:40|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|17971
1605868770000|2020-11-20 10:39:30|258.2|258.1|258.2|258.1|258.3|258.2|258.2|258.1|19122
1605868780000|2020-11-20 10:39:40|258.3|258.2|258.2|258.1|258.3|258.2|258.2|258.1|14653
1605868800000|2020-11-20 10:40:00|||||||||1464
1605868810000|2020-11-20 10:40:10|||||||||7875
1605868820000|2020-11-20 10:40:20|258.3|258.2|258.3|258.2|258.4|258.2|258.3|258.2|10691
1605868830000|2020-11-20 10:40:30|258.4|258.3|258.5|258.3|258.5|258.3|258.4|258.3|2500
1605868840000|2020-11-20 10:40:40||258.4||258.4||258.4||258.4|492
1605868870000|2020-11-20 10:41:10|258.4|258.3|258.4|258.3|258.5|258.3|258.4|258.3|9235
1605868880000|2020-11-20 10:41:20|258.3|258.2|258.3|258.2|258.4|258.2|258.3|258.2|6858
1605868910000|2020-11-20 10:41:50|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|1825
1605868920000|2020-11-20 10:42:00|||||||||6140
1605868930000|2020-11-20 10:42:10|258.3|258.2|258.3|258.1|258.3|258.2|258.3|258.1|11730
1605868950000|2020-11-20 10:42:30||258.2||258.2||258.2||258.2|1698
1605868990000|2020-11-20 10:43:10|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|5290
1605869040000|2020-11-20 10:44:00|||||||||5041
1605869050000|2020-11-20 10:44:10|258.3|258.2|258.4|258.2|258.4|258.2|258.3|258.2|1496
1605869070000|2020-11-20 10:44:30|258.3||258.3||258.3||258.3||0
1605869180000|2020-11-20 10:46:20|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|12347
1605869250000|2020-11-20 10:47:30|||||||||1250
1605869260000|2020-11-20 10:47:40|||||||||828
1605869300000|2020-11-20 10:48:20|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|24614
1605869320000|2020-11-20 10:48:40|258.4|258.3|258.5|258.4|258.5|258.4|258.4|258.3|8798
1605869330000|2020-11-20 10:48:50|||||||||4085
1605869360000|2020-11-20 10:49:20|||||||||250
1605869390000|2020-11-20 10:49:50|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|15584
1605869400000|2020-11-20 10:50:00|||||||||1397
1605869410000|2020-11-20 10:50:10|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|23309
1605869420000|2020-11-20 10:50:20|258.5||258.4||258.5||258.4||0
1605869430000|2020-11-20 10:50:30|258.5|258.4|258.4|258.3|258.5|258.4|258.4|258.3|9500
1605869440000|2020-11-20 10:50:40|||||||||10
1605869470000|2020-11-20 10:51:10|258.3|258.2|258.3|258.2|258.4|258.3|258.3|258.2|15870
1605869500000|2020-11-20 10:51:40|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|17705
1605869520000|2020-11-20 10:52:00|258.3|258.2|258.3|258.2|258.3|258.2|258.2|258.1|10350
1605869530000|2020-11-20 10:52:10|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|7964
1605869560000|2020-11-20 10:52:40|258.1|258|258.2|258|258.2|258|258.1|258|8141
1605869570000|2020-11-20 10:52:50|258.1|258.1|258.2|258|258.2|258.1|258.1|258|14396
1605869580000|2020-11-20 10:53:00||258.1||258.1||258.1||258.1|0
1605869600000|2020-11-20 10:53:20|||||||||2494
1605869610000|2020-11-20 10:53:30|258.3|258.2|258.3|258.2|258.3|258.2|258.2|258.1|36960
1605869620000|2020-11-20 10:53:40|||||||||2964
1605869640000|2020-11-20 10:54:00|258.4|258.3|258.4|258.3|258.4|258.3|258.4|258.3|5869
1605869650000|2020-11-20 10:54:10|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|18216
1605869680000|2020-11-20 10:54:40|||||||||2790
1605869700000|2020-11-20 10:55:00|||||||||13158
1605869710000|2020-11-20 10:55:10|||||||||15039
1605869800000|2020-11-20 10:56:40|||||||||3532
1605869810000|2020-11-20 10:56:50|||||||||8384
1605869820000|2020-11-20 10:57:00|||||||||500
1605869850000|2020-11-20 10:57:30|||||||||2300
1605869890000|2020-11-20 10:58:10|258.4|258.3|258.2|258.1|258.4|258.3|258.2|258.1|68640
1605869920000|2020-11-20 10:58:40|258.1|258|258.1|258|258.1|258|258.1|258|5730
1605869950000|2020-11-20 10:59:10|258.2|258.1|258.2|258.1|258.2|258.1|258.1|258.1|835
1605869970000|2020-11-20 10:59:30|||||||||1004
1605870010000|2020-11-20 11:00:10|||||||||2
1605870040000|2020-11-20 11:00:40|||||||||414
1605870060000|2020-11-20 11:01:00|||||||||400
1605870090000|2020-11-20 11:01:30|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|7301
1605870110000|2020-11-20 11:01:50|258.4|258.3|258.5|258.3|258.5|258.3|258.4|258.3|5795
1605870130000|2020-11-20 11:02:10|258.4||258.4||258.4||258.4||0
1605870140000|2020-11-20 11:02:20|||||||||10
1605870150000|2020-11-20 11:02:30|||||||||1273
1605870160000|2020-11-20 11:02:40|||||||||13158
1605870180000|2020-11-20 11:03:00|258.5|258.4|258.5|258.4|258.6|258.4|258.5|258.4|3622
1605870190000|2020-11-20 11:03:10|258.6||258.6||258.6||258.6||0
1605870200000|2020-11-20 11:03:20|258.5||258.5||258.5||258.5||0
1605870210000|2020-11-20 11:03:30|258.6||258.6||258.6||258.6||1380
1605870240000|2020-11-20 11:04:00|258.5||258.6||258.6||258.5||0
1605870270000|2020-11-20 11:04:30|258.5||258.5||258.5||258.5||0
1605870280000|2020-11-20 11:04:40|258.6||258.5||258.6||258.5||0
1605870290000|2020-11-20 11:04:50|258.6||258.6||258.6||258.6||0
1605870310000|2020-11-20 11:05:10|258.5||258.6||258.6||258.5||0
1605870330000|2020-11-20 11:05:30|258.5||258.5||258.5||258.5||6825
1605870360000|2020-11-20 11:06:00|258.4|258.3|258.4|258.3|258.5|258.4|258.4|258.3|14536
1605870380000|2020-11-20 11:06:20|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|14197
1605870390000|2020-11-20 11:06:30|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|8267
1605870440000|2020-11-20 11:07:20|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|1297
1605870460000|2020-11-20 11:07:40|||||||||5183
1605870500000|2020-11-20 11:08:20|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|2916
1605870510000|2020-11-20 11:08:30|||||||||20
1605870540000|2020-11-20 11:09:00|||||||||1700
1605870600000|2020-11-20 11:10:00|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|8611
1605870620000|2020-11-20 11:10:20|||||||||6078
1605870640000|2020-11-20 11:10:40|||||||||1575
1605870670000|2020-11-20 11:11:10|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|4197
1605870690000|2020-11-20 11:11:30|||||||||50
1605870730000|2020-11-20 11:12:10|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|1644
1605870750000|2020-11-20 11:12:30|||||||||1050
1605870780000|2020-11-20 11:13:00|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|15671
1605870850000|2020-11-20 11:14:10|||||||||2855
1605870880000|2020-11-20 11:14:40|||||||||2688
1605870910000|2020-11-20 11:15:10|||||||||2000
1605870930000|2020-11-20 11:15:30|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|6321
1605870940000|2020-11-20 11:15:40|258.9|258.8|258.9|258.8|258.9|258.8|258.8|258.7|1052
1605870950000|2020-11-20 11:15:50|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|4185
1605870980000|2020-11-20 11:16:20|258.9|258.8|258.9|258.8|259|258.9|258.9|258.8|12989
1605871000000|2020-11-20 11:16:40|||||||||200
1605871050000|2020-11-20 11:17:30|258.8|258.7|258.8|258.7|258.8|258.7|258.8|258.7|7328
1605871060000|2020-11-20 11:17:40|||||||||298
1605871100000|2020-11-20 11:18:20|||||||||1076
1605871120000|2020-11-20 11:18:40|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|51665
1605871130000|2020-11-20 11:18:50|259|258.9|259|258.9|259|258.9|259|258.9|7708
1605871140000|2020-11-20 11:19:00|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|822
1605871150000|2020-11-20 11:19:10|259|258.9|259|258.9|259|258.9|259|258.9|0
1605871190000|2020-11-20 11:19:50|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|33627
1605871200000|2020-11-20 11:20:00|||||||||68
1605871210000|2020-11-20 11:20:10|258.8|258.7|258.9|258.7|258.9|258.7|258.8|258.7|31030
1605871240000|2020-11-20 11:20:40||258.8||258.8||258.8||258.8|0
1605871260000|2020-11-20 11:21:00|258.8|258.7|258.9|258.8|258.9|258.8|258.8|258.7|2624
1605871270000|2020-11-20 11:21:10|||||||||3168
1605871300000|2020-11-20 11:21:40||258.7||258.7||258.7||258.7|1654
1605871310000|2020-11-20 11:21:50||258.8||258.7||258.8||258.7|839
1605871350000|2020-11-20 11:22:30|259|258.8|258.9|258.8|259|258.9|258.9|258.8|39923
1605871370000|2020-11-20 11:22:50|||||||||443
1605871380000|2020-11-20 11:23:00|259|258.9|259|258.9|259|258.9|259|258.9|0
1605871390000|2020-11-20 11:23:10|||||||||2621
1605871420000|2020-11-20 11:23:40|||||||||3600
1605871460000|2020-11-20 11:24:20|||||||||375
1605871600000|2020-11-20 11:26:40|||||||||1000
1605871610000|2020-11-20 11:26:50|||||||||5000
1605871700000|2020-11-20 11:28:20|||||||||407
1605871720000|2020-11-20 11:28:40|||||||||3306
1605871730000|2020-11-20 11:28:50|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|12910
1605871740000|2020-11-20 11:29:00|||||||||7066
1605871750000|2020-11-20 11:29:10|259|258.9|259|258.9|259|258.9|259|258.9|5898
1605871800000|2020-11-20 11:30:00|258.9|258.8|258.9|258.8|258.9|258.8|258.9|258.8|11352
1605871810000|2020-11-20 11:30:10|||||||||1000
1605871850000|2020-11-20 11:30:50|259|258.9|259|258.9|259|258.9|259|258.8|9259
1605871910000|2020-11-20 11:31:50|||||||||1119
1605872050000|2020-11-20 11:34:10|259.1|259|259.1|259|259.1|259|259.1|259|17993
1605872080000|2020-11-20 11:34:40|259|258.9|259|258.9|259|258.9|259|258.9|8196
1605872100000|2020-11-20 11:35:00|258.9|258.8|258.9|258.8|259|258.9|258.8|258.7|44083
1605872110000|2020-11-20 11:35:10|258.8|258.7|258.8|258.7|258.9|258.7|258.8|258.7|1303
1605872130000|2020-11-20 11:35:30|258.9|258.8|258.9|258.7|258.9|258.8|258.9|258.7|6568
1605872140000|2020-11-20 11:35:40|258.8||258.8||258.9||258.8||0
1605872210000|2020-11-20 11:36:50|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|7003
1605872230000|2020-11-20 11:37:10|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|1696
1605872300000|2020-11-20 11:38:20|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|23130
1605872310000|2020-11-20 11:38:30|258.6|258.5|258.6|258.5|258.7|258.5|258.6|258.5|6631
1605872320000|2020-11-20 11:38:40|||||||||1954
1605872340000|2020-11-20 11:39:00|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|4538
1605872360000|2020-11-20 11:39:20|258.6|258.5|258.7|258.5|258.7|258.5|258.6|258.5|4161
1605872390000|2020-11-20 11:39:50||258.6||258.6||258.6||258.5|0
1605872400000|2020-11-20 11:40:00|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|3283
1605872480000|2020-11-20 11:41:20|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|2680
1605872510000|2020-11-20 11:41:50|258.6|258.5|258.5|258.4|258.6|258.5|258.5|258.4|4444
1605872520000|2020-11-20 11:42:00|||||||||352
1605872530000|2020-11-20 11:42:10|258.6||258.6||258.6||258.6||0
1605872540000|2020-11-20 11:42:20|258.5||258.5||258.5||258.5||0
1605872600000|2020-11-20 11:43:20|258.6|258.5|258.6|258.4|258.6|258.5|258.6|258.4|3828
1605872620000|2020-11-20 11:43:40||258.5||258.5||258.5||258.5|0
1605872670000|2020-11-20 11:44:30|||||||||3318
1605872790000|2020-11-20 11:46:30|258.7|258.6|258.7|258.6|258.7|258.6|258.7|258.6|11017
1605872810000|2020-11-20 11:46:50|258.6|258.5|258.5|258.4|258.6|258.5|258.5|258.4|16096
1605872860000|2020-11-20 11:47:40|258.4|258.3|258.4|258.3|258.4|258.3|258.3|258.2|18060
1605872960000|2020-11-20 11:49:20|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|24245
1605872970000|2020-11-20 11:49:30|||||||||1000
1605873000000|2020-11-20 11:50:00|||||||||1476
1605873020000|2020-11-20 11:50:20|258.4|258.3|258.5|258.3|258.5|258.4|258.4|258.3|2278
1605873030000|2020-11-20 11:50:30||258.4||258.4||258.4||258.4|0
1605873040000|2020-11-20 11:50:40|258.6|258.5|258.6|258.5|258.6|258.5|258.6|258.5|6234
1605873060000|2020-11-20 11:51:00|||||||||120
1605873110000|2020-11-20 11:51:50|258.7|258.6|258.6|258.5|258.7|258.6|258.6|258.5|3284
1605873130000|2020-11-20 11:52:10|||||||||3000
1605873180000|2020-11-20 11:53:00|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|5995
1605873190000|2020-11-20 11:53:10|258.6||258.6||258.6||258.5||0
1605873220000|2020-11-20 11:53:40|258.5||258.5||258.5||258.5||0
1605873230000|2020-11-20 11:53:50|258.6||258.6||258.6||258.6||0
1605873240000|2020-11-20 11:54:00||258.5||258.5||258.5||258.4|1000
1605873290000|2020-11-20 11:54:50|258.5|258.4|258.5|258.4|258.5|258.4|258.5|258.4|7430
1605873440000|2020-11-20 11:57:20|258.6|258.5|258.5|258.4|258.6|258.5|258.5|258.4|14636
1605873460000|2020-11-20 11:57:40|258.4|258.3|258.5|258.3|258.5|258.4|258.4|258.3|22914
1605873500000|2020-11-20 11:58:20|258.4||258.4||258.4||258.4||0
1605873510000|2020-11-20 11:58:30|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|10869
1605873520000|2020-11-20 11:58:40|||||||||2666
1605873580000|2020-11-20 11:59:40|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|32957
1605873600000|2020-11-20 12:00:00|258.2|258.1|258.3|258.1|258.3|258.1|258.2|258.1|14657
1605873620000|2020-11-20 12:00:20|258.2||258.3||258.3||258.2||0
1605873690000|2020-11-20 12:01:30||258.2||258.2||258.2||258.2|0
1605873700000|2020-11-20 12:01:40||258.1||258.1||258.1||258.1|1705
1605873740000|2020-11-20 12:02:20||258.2||258.2||258.2||258.2|0
1605873780000|2020-11-20 12:03:00|||||||||2842
1605873840000|2020-11-20 12:04:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|5899
1605873850000|2020-11-20 12:04:10|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|825
1605873860000|2020-11-20 12:04:20||258.1||258.1||258.1||258.1|3305
1605873870000|2020-11-20 12:04:30||258.2||258.2||258.2||258.2|0
1605873890000|2020-11-20 12:04:50|||||||||195
1605873900000|2020-11-20 12:05:00|||||||||6689
1605873970000|2020-11-20 12:06:10|||||||||18
1605874110000|2020-11-20 12:08:30|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|27557
1605874200000|2020-11-20 12:10:00|258.2|258.1|258.2|258.1|258.3|258.2|258.2|258.1|16886
1605874240000|2020-11-20 12:10:40|258.3|258.2|258.3|258.1|258.3|258.2|258.3|258.1|5339
1605874250000|2020-11-20 12:10:50||258.2||258.2||258.2||258.2|0
1605874260000|2020-11-20 12:11:00|||||||||1645
1605874300000|2020-11-20 12:11:40|||||||||1200
1605874390000|2020-11-20 12:13:10|||||||||2000
1605874460000|2020-11-20 12:14:20|||||||||2428
1605874480000|2020-11-20 12:14:40|||||||||10000
1605874510000|2020-11-20 12:15:10|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|26098
1605874550000|2020-11-20 12:15:50|258.2|258.1|258.2|258.1|258.2|258.1|258.1|258|39932
1605874560000|2020-11-20 12:16:00|||||||||500
1605874570000|2020-11-20 12:16:10|258.1|258|258.2|258.1|258.2|258.1|258.1|258|3502
1605874620000|2020-11-20 12:17:00|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|14234
1605874680000|2020-11-20 12:18:00|258.4|258.3|258.4|258.2|258.4|258.3|258.3|258.2|9109
1605874690000|2020-11-20 12:18:10|258.3||258.4||258.4||258.3||0
1605874700000|2020-11-20 12:18:20|258.3||258.4||258.4||258.3||0
1605874750000|2020-11-20 12:19:10|258.3||258.3||258.3||258.3||1950
1605874760000|2020-11-20 12:19:20|258.2|258.1|258.3|258.2|258.3|258.2|258.2|258.1|5183
1605874800000|2020-11-20 12:20:00|258.2|258.1|258.2|258.1|258.2|258.1|258.1|258|1117
1605874850000|2020-11-20 12:20:50|||||||||3008
1605874860000|2020-11-20 12:21:00|258.1|258|258.2|258.1|258.2|258.1|258.1|258|8314
1605874880000|2020-11-20 12:21:20|258.1|258|258.1|258|258.1|258|258.1|258|1
1605874910000|2020-11-20 12:21:50|258.2|258.1|258.1|258|258.2|258.1|258.1|258|6542
1605874920000|2020-11-20 12:22:00|258.2||258.1||258.2||258.1||6519
1605874990000|2020-11-20 12:23:10|||||||||690
1605875380000|2020-11-20 12:29:40|258|257.9|258|257.9|258.1|258|257.9|257.8|58419
1605875400000|2020-11-20 12:30:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|5974
1605875410000|2020-11-20 12:30:10|258|257.9|258|257.9|258|257.9|258|257.9|0
1605875450000|2020-11-20 12:30:50|||||||||2923
1605875460000|2020-11-20 12:31:00|||||||||2253
1605875520000|2020-11-20 12:32:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|1036
1605875530000|2020-11-20 12:32:10|||||||||700
1605875550000|2020-11-20 12:32:30|258|257.9|258|257.9|258|257.9|257.9|257.8|12294
1605875560000|2020-11-20 12:32:40|||||||||40
1605875570000|2020-11-20 12:32:50|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|2286
1605875640000|2020-11-20 12:34:00|||||||||300
1605875680000|2020-11-20 12:34:40|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|11135
1605875690000|2020-11-20 12:34:50|||||||||2000
1605875720000|2020-11-20 12:35:20|||||||||5
1605875730000|2020-11-20 12:35:30|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|8065
1605875740000|2020-11-20 12:35:40|||||||||1
1605875750000|2020-11-20 12:35:50|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|25824
1605875760000|2020-11-20 12:36:00|257.7||257.6||257.7||257.6||13402
1605875900000|2020-11-20 12:38:20|||||||||9500
1605875930000|2020-11-20 12:38:50|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|5557
1605875940000|2020-11-20 12:39:00|257.5|257.4|257.5|257.4|257.6|257.5|257.5|257.4|689
1605876020000|2020-11-20 12:40:20|||||||||8
1605876050000|2020-11-20 12:40:50|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|10017
1605876140000|2020-11-20 12:42:20|257.5|257.4|257.5|257.4|257.6|257.5|257.5|257.4|17473
1605876160000|2020-11-20 12:42:40|257.6|257.5|257.7|257.6|257.7|257.6|257.6|257.5|16151
1605876180000|2020-11-20 12:43:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|5942
1605876190000|2020-11-20 12:43:10|257.7|257.6|257.5|257.4|257.7|257.6|257.4|257.3|161318
1605876200000|2020-11-20 12:43:20||257.3||257.3||257.3||257.3|0
1605876210000|2020-11-20 12:43:30|257.4||257.4||257.4||257.4||4616
1605876220000|2020-11-20 12:43:40|257.5|257.4|257.5|257.4|257.6|257.4|257.5|257.4|26823
1605876370000|2020-11-20 12:46:10|257.4|257.3|257.5|257.4|257.5|257.4|257.4|257.3|11518
1605876380000|2020-11-20 12:46:20|257.3|257.2|257.4|257.3|257.5|257.3|257.2|257.1|75910
1605876400000|2020-11-20 12:46:40|||||||||496
1605876440000|2020-11-20 12:47:20|||||||||500
1605876460000|2020-11-20 12:47:40|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|8468
1605876470000|2020-11-20 12:47:50|||||||||5310
1605876490000|2020-11-20 12:48:10|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|2191
1605876510000|2020-11-20 12:48:30|257.6||257.6||257.6||257.5||0
1605876520000|2020-11-20 12:48:40|257.5|257.5|257.6|257.5|257.6|257.5|257.5|257.5|1403
1605876570000|2020-11-20 12:49:30|||||||||3000
1605876600000|2020-11-20 12:50:00|||||||||1051
1605876650000|2020-11-20 12:50:50|||||||||2000
1605876680000|2020-11-20 12:51:20|||||||||1675
1605876690000|2020-11-20 12:51:30|||||||||6123
1605876700000|2020-11-20 12:51:40|257.5|257.4|257.6|257.5|257.6|257.5|257.5|257.4|17232
1605876750000|2020-11-20 12:52:30|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|13034
1605876800000|2020-11-20 12:53:20|||||||||1700
1605876830000|2020-11-20 12:53:50|||||||||1000
1605876850000|2020-11-20 12:54:10|||||||||1000
1605876900000|2020-11-20 12:55:00|257.6|257.5|257.7|257.5|257.7|257.6|257.6|257.5|25340
1605876910000|2020-11-20 12:55:10||257.6||257.5||257.6||257.5|1666
1605876990000|2020-11-20 12:56:30|257.8|257.6|257.8|257.7|257.8|257.7|257.8|257.6|24092
1605877030000|2020-11-20 12:57:10|257.7|257.6|257.7|257.6|257.8|257.7|257.7|257.6|24299
1605877140000|2020-11-20 12:59:00|257.8|257.7|257.8|257.7|257.8|257.7|257.7|257.7|32820
1605877230000|2020-11-20 13:00:30|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|6217
1605877250000|2020-11-20 13:00:50|||||||||5000
1605877310000|2020-11-20 13:01:50|||||||||4064
1605877350000|2020-11-20 13:02:30|257.8|257.7|257.8|257.7|257.9|257.7|257.8|257.7|8262
1605877360000|2020-11-20 13:02:40|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|2459
1605877380000|2020-11-20 13:03:00|||||||||5824
1605877410000|2020-11-20 13:03:30|||||||||90
1605877440000|2020-11-20 13:04:00|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|5597
1605877450000|2020-11-20 13:04:10|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|3934
1605877530000|2020-11-20 13:05:30|||||||||2500
1605877590000|2020-11-20 13:06:30|258|257.9|258|257.9|258|257.9|257.9|257.8|7125
1605877650000|2020-11-20 13:07:30|258.1|258|258.1|258|258.1|258|258.1|258|6
1605877730000|2020-11-20 13:08:50|||||||||2
1605877740000|2020-11-20 13:09:00|258.2|258.1|258.2|258.1|258.2|258.1|258.2|258.1|6351
1605877820000|2020-11-20 13:10:20|258.1|258|258|257.9|258.1|258|258|257.9|21356
1605877830000|2020-11-20 13:10:30|258.1|258|258.1|258|258.1|258|258.1|257.9|6689
1605877860000|2020-11-20 13:11:00|||||||||3000
1605877880000|2020-11-20 13:11:20|258|257.9|258|257.9|258|257.9|258|257.9|9830
1605877890000|2020-11-20 13:11:30|||||||||4030
1605877910000|2020-11-20 13:11:50|257.9|257.8|257.9|257.8|258|257.8|257.9|257.8|48551
1605877970000|2020-11-20 13:12:50|258|257.9|258|257.9|258|257.9|258|257.9|3388
1605878020000|2020-11-20 13:13:40|||||||||407
1605878270000|2020-11-20 13:17:50|257.9|257.8|258|257.9|258|257.9|257.9|257.8|22828
1605878300000|2020-11-20 13:18:20|||||||||3051
1605878310000|2020-11-20 13:18:30|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|0
1605878370000|2020-11-20 13:19:30|258|257.9|258|257.9|258|257.9|258|257.8|14274
1605878390000|2020-11-20 13:19:50|258.1|258|258.1|258|258.1|258|258.1|258|4341
1605878400000|2020-11-20 13:20:00|||||||||12
1605878410000|2020-11-20 13:20:10|||||||||1471
1605878440000|2020-11-20 13:20:40|258.2|258.1|258.3|258.1|258.3|258.2|258.2|258.1|14902
1605878480000|2020-11-20 13:21:20||258.2||258.2||258.2||258.2|0
1605878490000|2020-11-20 13:21:30|258.2|258.1|258.3|258.2|258.3|258.2|258.2|258.1|8525
1605878500000|2020-11-20 13:21:40|258.2|258|258.2|258|258.3|258.1|258.1|258|36909
1605878510000|2020-11-20 13:21:50|258.3|258.1|258.4|258.3|258.4|258.3|258.2|258|30736
1605878640000|2020-11-20 13:24:00|||||||||4322
1605878710000|2020-11-20 13:25:10|||||||||10
1605878750000|2020-11-20 13:25:50|258.3|258.2|258.2|258.1|258.3|258.2|258.2|258.1|20348
1605878800000|2020-11-20 13:26:40|258.1|258|258.1|258|258.1|258|258.1|258|5813
1605878810000|2020-11-20 13:26:50|258|257.9|258|257.9|258|257.9|257.8|257.7|30671
1605878820000|2020-11-20 13:27:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|3873
1605878830000|2020-11-20 13:27:10|||||||||1050
1605878840000|2020-11-20 13:27:20||257.7||257.7||257.7||257.7|3277
1605878850000|2020-11-20 13:27:30||257.8||257.8||257.8||257.8|0
1605878870000|2020-11-20 13:27:50|||||||||7
1605878880000|2020-11-20 13:28:00|257.8|257.7|257.9|257.8|258.1|258|257.8|257.7|96836
1605878900000|2020-11-20 13:28:20|257.8|257.7|257.9|257.7|257.9|257.7|257.8|257.7|3924
1605878910000|2020-11-20 13:28:30||257.8||257.8||257.8||257.8|2389
1605878940000|2020-11-20 13:29:00|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|5123
1605878960000|2020-11-20 13:29:20|257.6|257.5|257.7|257.6|257.7|257.6|257.6|257.5|1651
1605878970000|2020-11-20 13:29:30|||||||||2854
1605879010000|2020-11-20 13:30:10|||||||||400
1605879020000|2020-11-20 13:30:20|||||||||3082
1605879060000|2020-11-20 13:31:00|257.6|257.5|257.7|257.5|257.7|257.6|257.6|257.5|3784
1605879090000|2020-11-20 13:31:30||257.6||257.5||257.6||257.5|0
1605879100000|2020-11-20 13:31:40|257.6|257.4|257.5|257.4|257.7|257.4|257.5|257.4|52924
1605879110000|2020-11-20 13:31:50|257.4|257.3|257.6|257.4|257.6|257.5|257.4|257.3|87663
1605879120000|2020-11-20 13:32:00|257.5|257.3|257.4|257.3|257.5|257.3|257.4|257.3|24546
1605879130000|2020-11-20 13:32:10|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|4581
1605879140000|2020-11-20 13:32:20|257.3|257.2|257.2|257.1|257.3|257.2|257.2|257.1|3648
1605879150000|2020-11-20 13:32:30|257.3|257.2|257.3|257.1|257.3|257.2|257.2|257.1|11279
1605879170000|2020-11-20 13:32:50|257.4|257.2|257.4|257.3|257.4|257.3|257.4|257.2|3130
1605879180000|2020-11-20 13:33:00|||||||||13639
1605879190000|2020-11-20 13:33:10|257.3|257.2|257.4|257.3|257.4|257.3|257.3|257.2|10196
1605879200000|2020-11-20 13:33:20|257.3|257.2|257.4|257.2|257.4|257.2|257.3|257.2|27874
1605879210000|2020-11-20 13:33:30|257.5|257.3|257.5|257.3|257.5|257.3|257.5|257.3|297
1605879220000|2020-11-20 13:33:40|257.7|257.4|257.9|257.8|257.9|257.8|257.7|257.3|124746
1605879230000|2020-11-20 13:33:50|258|257.9|258|257.9|258|257.9|257.9|257.8|18408
1605879240000|2020-11-20 13:34:00|257.9|257.8|257.9|257.8|258|257.9|257.9|257.8|4
1605879250000|2020-11-20 13:34:10|258||258||258||258||2500
1605879260000|2020-11-20 13:34:20||257.9||257.9||257.9||257.9|0
1605879280000|2020-11-20 13:34:40|||||||||3875
1605879360000|2020-11-20 13:36:00||257.8||257.9||257.9||257.8|4774
1605879390000|2020-11-20 13:36:30|||||||||3546
1605879410000|2020-11-20 13:36:50|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|1
1605879430000|2020-11-20 13:37:10|||||||||3
1605879460000|2020-11-20 13:37:40|||||||||4000
1605879470000|2020-11-20 13:37:50|258|257.9|258|257.9|258|257.9|258|257.9|8444
1605879520000|2020-11-20 13:38:40||257.8||257.8||257.9||257.8|6847
1605879540000|2020-11-20 13:39:00|||||||||2000
1605879570000|2020-11-20 13:39:30|257.9||258||258||257.9||0
1605879580000|2020-11-20 13:39:40|257.9||257.9||257.9||257.9||0
1605879590000|2020-11-20 13:39:50|258|257.9|258|257.9|258|257.9|258|257.9|0
1605879600000|2020-11-20 13:40:00|257.9|257.8|257.9|257.7|257.9|257.8|257.8|257.7|18915
1605879610000|2020-11-20 13:40:10||257.8||257.8||257.8||257.8|1
1605879620000|2020-11-20 13:40:20|257.8|257.7|257.9|257.7|257.9|257.7|257.8|257.7|3
1605879640000|2020-11-20 13:40:40|257.8||257.8||257.8||257.8||0
1605879650000|2020-11-20 13:40:50|||||||||30
1605879660000|2020-11-20 13:41:00|||||||||3069
1605879670000|2020-11-20 13:41:10|||||||||828
1605879680000|2020-11-20 13:41:20|257.7|257.6|257.7|257.5|257.7|257.6|257.7|257.5|9008
1605879740000|2020-11-20 13:42:20|257.6||257.6||257.6||257.6||6818
1605879900000|2020-11-20 13:45:00|||||||||3414
1605879950000|2020-11-20 13:45:50|||||||||20
1605879980000|2020-11-20 13:46:20|257.7|257.6|257.8|257.6|257.8|257.6|257.7|257.6|17716
1605880010000|2020-11-20 13:46:50|257.7||257.8||257.8||257.7||104
1605880060000|2020-11-20 13:47:40|257.9|257.7|257.9|257.8|257.9|257.8|257.9|257.7|10893
1605880070000|2020-11-20 13:47:50|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|1838
1605880110000|2020-11-20 13:48:30|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|2550
1605880120000|2020-11-20 13:48:40|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|1491
1605880130000|2020-11-20 13:48:50|||||||||522
1605880210000|2020-11-20 13:50:10|||||||||700
1605880290000|2020-11-20 13:51:30|||||||||2889
1605880360000|2020-11-20 13:52:40|||||||||2000
1605880420000|2020-11-20 13:53:40|258|257.9|258|257.9|258|257.9|258|257.9|12746
1605880480000|2020-11-20 13:54:40|257.9|257.8|258|257.8|258|257.8|257.9|257.8|15134
1605880490000|2020-11-20 13:54:50||257.9||257.9||257.9||257.9|2132
1605880550000|2020-11-20 13:55:50|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|3646
1605880580000|2020-11-20 13:56:20|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|13343
1605880600000|2020-11-20 13:56:40|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|18671
1605880610000|2020-11-20 13:56:50|258|257.9|258|257.9|258|257.9|258|257.9|12723
1605880680000|2020-11-20 13:58:00|||||||||670
1605880700000|2020-11-20 13:58:20|||||||||230565
1605880730000|2020-11-20 13:58:50|258.1|258|258.1|258|258.1|258|258.1|258|45577
1605880800000|2020-11-20 14:00:00|258|257.9|258|257.9|258|257.9|258|257.9|8595
1605880870000|2020-11-20 14:01:10|258.1|258|258.1|258|258.1|258|258.1|258|4827
1605880900000|2020-11-20 14:01:40|258|257.9|258|257.9|258|257.9|258|257.9|5868
1605880940000|2020-11-20 14:02:20|258.1|258|258|257.9|258.1|258|258|257.9|22291
1605881040000|2020-11-20 14:04:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|7104
1605881050000|2020-11-20 14:04:10|258|257.9|258|257.9|258|257.9|257.9|257.8|15929
1605881090000|2020-11-20 14:04:50|||||||||334
1605881160000|2020-11-20 14:06:00|||||||||250
1605881250000|2020-11-20 14:07:30|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|26586
1605881260000|2020-11-20 14:07:40||257.7||257.8||257.8||257.7|364
1605881320000|2020-11-20 14:08:40|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|3859
1605881330000|2020-11-20 14:08:50|257.9||257.8||257.9||257.8||0
1605881380000|2020-11-20 14:09:40|||||||||533
1605881450000|2020-11-20 14:10:50|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|13690
1605881460000|2020-11-20 14:11:00|258||258||258||258||4096
1605881480000|2020-11-20 14:11:20||257.9||257.9||257.9||257.9|0
1605881490000|2020-11-20 14:11:30|||||||||2900
1605881510000|2020-11-20 14:11:50|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|12030
1605881610000|2020-11-20 14:13:30|||||||||692
1605881620000|2020-11-20 14:13:40|||||||||2806
1605881630000|2020-11-20 14:13:50|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|1701
1605881650000|2020-11-20 14:14:10|257.7|257.6|257.8|257.7|257.8|257.7|257.7|257.6|6942
1605881660000|2020-11-20 14:14:20|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|7120
1605881680000|2020-11-20 14:14:40|257.8||257.8||257.8||257.7||38658
1605881760000|2020-11-20 14:16:00|257.7||257.8||257.8||257.7||25231
1605881890000|2020-11-20 14:18:10|257.9|257.7|257.9|257.8|257.9|257.8|257.9|257.7|15035
1605881950000|2020-11-20 14:19:10|258||257.9||258||257.9||0
1605881960000|2020-11-20 14:19:20|||||||||299
1605881980000|2020-11-20 14:19:40|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|13867
1605881990000|2020-11-20 14:19:50|||||||||5794
1605882000000|2020-11-20 14:20:00|257.8|257.7|257.9|257.7|257.9|257.8|257.8|257.7|7944
1605882010000|2020-11-20 14:20:10|257.8||257.9||257.9||257.8||0
1605882020000|2020-11-20 14:20:20||257.8||257.8||257.8||257.8|0
1605882050000|2020-11-20 14:20:50|||||||||500
1605882060000|2020-11-20 14:21:00|258|257.9|258|257.8|258|257.9|258|257.8|2494
1605882090000|2020-11-20 14:21:30|257.9||257.9||257.9||257.9||0
1605882230000|2020-11-20 14:23:50|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|17179
1605882260000|2020-11-20 14:24:20|||||||||5000
1605882290000|2020-11-20 14:24:50|258|257.9|257.9|257.8|258|257.9|257.9|257.8|43602
1605882300000|2020-11-20 14:25:00|||||||||1
1605882310000|2020-11-20 14:25:10|||||||||15827
1605882350000|2020-11-20 14:25:50|||||||||2018
1605882360000|2020-11-20 14:26:00|257.8|257.7|257.9|257.7|257.9|257.8|257.8|257.7|11591
1605882370000|2020-11-20 14:26:10|257.8||257.8||257.8||257.8||2345
1605882450000|2020-11-20 14:27:30|||||||||3923
1605882600000|2020-11-20 14:30:00|||||||||1282
1605882620000|2020-11-20 14:30:20|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|26145
1605882660000|2020-11-20 14:31:00|257.7|257.6|257.7|257.6|257.7|257.6|257.6|257.5|36205
1605882700000|2020-11-20 14:31:40|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|6234
1605882710000|2020-11-20 14:31:50|257.9||257.8||257.9||257.8||1018
1605882720000|2020-11-20 14:32:00|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|3609
1605882760000|2020-11-20 14:32:40|||||||||5003
1605882780000|2020-11-20 14:33:00|257.9|257.8|257.8|257.7|257.9|257.8|257.8|257.7|16915
1605882810000|2020-11-20 14:33:30|||||||||6
1605882820000|2020-11-20 14:33:40|257.7|257.6|257.8|257.6|257.8|257.7|257.7|257.6|11592
1605882830000|2020-11-20 14:33:50|257.7|257.7|257.8|257.7|257.8|257.7|257.7|257.6|1759
1605882840000|2020-11-20 14:34:00|257.7|257.6|257.7|257.6|257.8|257.7|257.7|257.6|5668
1605882860000|2020-11-20 14:34:20|257.6|257.5|257.6|257.5|257.7|257.5|257.6|257.5|24290
1605882890000|2020-11-20 14:34:50|257.7|257.6|257.6|257.5|257.7|257.6|257.6|257.5|11332
1605882900000|2020-11-20 14:35:00|||||||||1996
1605882910000|2020-11-20 14:35:10|||||||||1
1605882920000|2020-11-20 14:35:20|||||||||100
1605882940000|2020-11-20 14:35:40|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|17641
1605882960000|2020-11-20 14:36:00|||||||||1996
1605882970000|2020-11-20 14:36:10|257.6|257.5|257.6|257.5|257.6|257.5|257.5|257.4|15605
1605882980000|2020-11-20 14:36:20|257.7|257.6|257.7|257.5|257.7|257.6|257.6|257.5|21153
1605882990000|2020-11-20 14:36:30||257.6||257.6||257.6||257.6|0
1605883010000|2020-11-20 14:36:50|||||||||1996
1605883020000|2020-11-20 14:37:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|11670
1605883030000|2020-11-20 14:37:10||257.6||257.6||257.6||257.6|0
1605883040000|2020-11-20 14:37:20|257.7|257.7|257.7|257.6|257.7|257.7|257.7|257.6|1380
1605883060000|2020-11-20 14:37:40|||||||||3929
1605883080000|2020-11-20 14:38:00|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|13798
1605883090000|2020-11-20 14:38:10|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|50
1605883100000|2020-11-20 14:38:20|||||||||1373
1605883110000|2020-11-20 14:38:30|||||||||557
1605883140000|2020-11-20 14:39:00|||||||||5889
1605883150000|2020-11-20 14:39:10|||||||||4314
1605883160000|2020-11-20 14:39:20|||||||||3278
1605883200000|2020-11-20 14:40:00|258|257.9|258|257.9|258|257.9|257.9|257.8|17715
1605883260000|2020-11-20 14:41:00|258.1|258|258.2|258.1|258.2|258.1|258|257.9|67822
1605883280000|2020-11-20 14:41:20|258.1|258|258.2|258.1|258.2|258.1|258.1|258|26686
1605883290000|2020-11-20 14:41:30|258.1|258|258.1|258|258.1|258|258.1|258|840
1605883300000|2020-11-20 14:41:40|||||||||11618
1605883310000|2020-11-20 14:41:50|||||||||8643
1605883320000|2020-11-20 14:42:00|258.2|258.1|258.2|258.1|258.2|258.1|258.1|258|5618
1605883330000|2020-11-20 14:42:10|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|15537
1605883370000|2020-11-20 14:42:50|||||||||2000
1605883380000|2020-11-20 14:43:00|258.4|258.3|258.3|258.2|258.4|258.3|258.3|258.2|9852
1605883390000|2020-11-20 14:43:10|258.4|258.3|258.4|258.2|258.4|258.3|258.4|258.2|2979
1605883400000|2020-11-20 14:43:20||258.3||258.3||258.3||258.3|2027
1605883430000|2020-11-20 14:43:50|258.3|258.2|258.3|258.2|258.3|258.2|258.3|258.2|14910
1605883440000|2020-11-20 14:44:00|||||||||1996
1605883460000|2020-11-20 14:44:20|258.2|258.1|258.2|258.1|258.3|258.1|258.2|258.1|13527
1605883490000|2020-11-20 14:44:50|||||||||2066
1605883500000|2020-11-20 14:45:00|258.3|258.2|258.1|258|258.3|258.2|258.1|258|14170
1605883520000|2020-11-20 14:45:20|258.2|258.1|258.2|258|258.2|258.1|258.1|258|22867
1605883540000|2020-11-20 14:45:40|258.1|257.9|258|257.9|258.1|258|258|257.9|4381
1605883560000|2020-11-20 14:46:00|||||||||1996
1605883570000|2020-11-20 14:46:10|258.1|258|258.1|258|258.1|258|258|257.9|24441
1605883580000|2020-11-20 14:46:20|258.2|258.1|258.1|258|258.2|258.1|258.1|258|15997
1605883600000|2020-11-20 14:46:40|258.2||258.1||258.2||258.1||10571
1605883620000|2020-11-20 14:47:00|||||||||1996
1605883640000|2020-11-20 14:47:20|258|257.9|258|257.9|258.1|257.9|258|257.9|7838
1605883650000|2020-11-20 14:47:30|258.1|258|258.1|258|258.1|258|258.1|258|9940
1605883680000|2020-11-20 14:48:00|||||||||1996
1605883690000|2020-11-20 14:48:10|||||||||1000
1605883700000|2020-11-20 14:48:20|258|257.9|258|257.9|258|257.9|258|257.9|15131
1605883740000|2020-11-20 14:49:00|258.1|258|258|257.9|258.1|258|258|257.9|18791
1605883800000|2020-11-20 14:50:00|||||||||3064
1605883850000|2020-11-20 14:50:50|||||||||1005
1605883860000|2020-11-20 14:51:00|||||||||21351
1605883880000|2020-11-20 14:51:20|258.1|258|258|257.9|258.1|258|258|257.9|50572
1605883890000|2020-11-20 14:51:30|258.1|258|257.9|257.8|258.1|258|257.9|257.8|28988
1605883900000|2020-11-20 14:51:40|258|257.9|258|257.9|258|257.9|257.9|257.8|19297
1605883920000|2020-11-20 14:52:00|||||||||1996
1605883930000|2020-11-20 14:52:10|||||||||7839
1605883940000|2020-11-20 14:52:20|258.1|258|258|257.9|258.1|258|258|257.9|33300
1605883980000|2020-11-20 14:53:00|||||||||1996
1605883990000|2020-11-20 14:53:10|||||||||67
1605884000000|2020-11-20 14:53:20|257.9|257.8|257.9|257.8|258|257.9|257.9|257.8|23654
1605884020000|2020-11-20 14:53:40|||||||||15
1605884030000|2020-11-20 14:53:50|258|257.9|257.9|257.8|258|257.9|257.9|257.8|16235
1605884040000|2020-11-20 14:54:00|||||||||4341
1605884050000|2020-11-20 14:54:10|258|257.9|257.9|257.8|258|257.9|257.9|257.8|29295
1605884070000|2020-11-20 14:54:30|258|257.9|258|257.9|258|257.9|258|257.9|9711
1605884080000|2020-11-20 14:54:40|||||||||3585
1605884100000|2020-11-20 14:55:00|258.1|258|258|257.9|258.1|258|258|257.9|43612
1605884120000|2020-11-20 14:55:20|||||||||6253
1605884160000|2020-11-20 14:56:00|||||||||11257
1605884180000|2020-11-20 14:56:20|258.1|258|258|257.9|258.1|258|258|257.9|31015
1605884200000|2020-11-20 14:56:40|258.1|258|258|257.9|258.1|258|258|257.9|7931
1605884220000|2020-11-20 14:57:00|||||||||1996
1605884280000|2020-11-20 14:58:00|257.9|257.8|257.8|257.7|258|257.9|257.8|257.7|34190
1605884340000|2020-11-20 14:59:00|||||||||1996
1605884380000|2020-11-20 14:59:40|257.9|257.8|258|257.9|258|257.9|257.9|257.8|36344
1605884400000|2020-11-20 15:00:00|||||||||15823
1605884520000|2020-11-20 15:02:00|257.9|257.8|257.9|257.8|257.9|257.8|257.9|257.8|19979
1605884530000|2020-11-20 15:02:10|257.8|257.7|257.9|257.8|257.9|257.8|257.8|257.7|8911
1605884540000|2020-11-20 15:02:20|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.7|304
1605884550000|2020-11-20 15:02:30|257.7|257.6|257.7|257.6|257.8|257.6|257.7|257.6|6154
1605884560000|2020-11-20 15:02:40|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|5000
1605884570000|2020-11-20 15:02:50||257.5||257.6||257.6||257.5|12690
1605884580000|2020-11-20 15:03:00|||||||||1
1605884590000|2020-11-20 15:03:10|257.8|257.7|257.8|257.7|257.8|257.7|257.7|257.6|43752
1605884600000|2020-11-20 15:03:20|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|192
1605884620000|2020-11-20 15:03:40|||||||||110
1605884640000|2020-11-20 15:04:00|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|1525
1605884670000|2020-11-20 15:04:30|||||||||18591
1605884680000|2020-11-20 15:04:40||257.4||257.4||257.4||257.4|3435
1605884690000|2020-11-20 15:04:50|257.5||257.5||257.5||257.5||0
1605884710000|2020-11-20 15:05:10|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|8651
1605884800000|2020-11-20 15:06:40|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|24725
1605884810000|2020-11-20 15:06:50|257.8|257.7|257.7|257.6|257.8|257.7|257.7|257.6|15740
1605884850000|2020-11-20 15:07:30|||||||||4850
1605884860000|2020-11-20 15:07:40|257.8|257.7|257.8|257.7|257.8|257.7|257.8|257.6|9295
1605884870000|2020-11-20 15:07:50|257.7|257.6|257.7|257.6|257.7|257.6|257.7|257.6|24864
1605884930000|2020-11-20 15:08:50|||||||||1561
1605884990000|2020-11-20 15:09:50|257.6|257.5|257.6|257.5|257.6|257.5|257.6|257.5|14295
1605885000000|2020-11-20 15:10:00|257.5|257.4|257.5|257.4|257.5|257.4|257.5|257.4|9920
1605885020000|2020-11-20 15:10:20|||||||||1000
1605885060000|2020-11-20 15:11:00|257.4|257.3|257.4|257.3|257.4|257.3|257.4|257.3|27004
1605885080000|2020-11-20 15:11:20|257.5|257.4|257.4|257.3|257.5|257.4|257.4|257.3|20082
1605885180000|2020-11-20 15:13:00|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.2|10615
1605885190000|2020-11-20 15:13:10|257.4||257.3||257.4||257.3||11223
1605885210000|2020-11-20 15:13:30||257.1||257.2||257.2||257.1|17018
1605885230000|2020-11-20 15:13:50|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|52548
1605885240000|2020-11-20 15:14:00|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|35381
1605885250000|2020-11-20 15:14:10|257.4|257.3|257.3|257.2|257.4|257.3|257.3|257.2|17517
1605885300000|2020-11-20 15:15:00|257.2|257.1|257.2|257.1|257.2|257.1|257.2|257.1|9582
1605885320000|2020-11-20 15:15:20|||||||||4017
1605885340000|2020-11-20 15:15:40|||||||||4000
1605885350000|2020-11-20 15:15:50|||||||||777
1605885420000|2020-11-20 15:17:00|||||||||2000
1605885430000|2020-11-20 15:17:10|257.3|257.2|257.3|257.2|257.3|257.2|257.3|257.1|4198
1605885440000|2020-11-20 15:17:20|257.2|257.1|257.2|257.1|257.3|257.2|257.2|257.1|12370
1605885470000|2020-11-20 15:17:50|||||||||20581
1605885560000|2020-11-20 15:19:20|||||||||500
1605885620000|2020-11-20 15:20:20|257.3|257.2|257.2|257.1|257.3|257.2|257.2|257.1|67042
1605885630000|2020-11-20 15:20:30|257.1|257|257.2|257.1|257.2|257.1|257.1|257|7731
1605885650000|2020-11-20 15:20:50|257.3|257.2|257.2|257.1|257.3|257.2|257.2|257.1|45317
1605885660000|2020-11-20 15:21:00|||||||||9760
1605885790000|2020-11-20 15:23:10|||||||||1180
1605885850000|2020-11-20 15:24:10|||||||||157
1605885920000|2020-11-20 15:25:20|257.1|257|257.1|257|257.1|257|257.1|257|35742
1605885930000|2020-11-20 15:25:30|||||||||4010
1605885940000|2020-11-20 15:25:40|||||||||500
1605885950000|2020-11-20 15:25:50|||||||||495
1605885990000|2020-11-20 15:26:30|||||||||3344
1605886010000|2020-11-20 15:26:50|257|256.9|257|256.9|257|256.9|257|256.9|49529
1605886020000|2020-11-20 15:27:00|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|16232
1605886030000|2020-11-20 15:27:10|||||||||4000
1605886040000|2020-11-20 15:27:20|||||||||3318
1605886060000|2020-11-20 15:27:40|||||||||500
1605886080000|2020-11-20 15:28:00|||||||||9844
1605886090000|2020-11-20 15:28:10|||||||||4636
1605886100000|2020-11-20 15:28:20|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|11383
1605886110000|2020-11-20 15:28:30|256.9|256.8|256.8|256.7|256.9|256.8|256.8|256.7|33803
1605886120000|2020-11-20 15:28:40|256.9||256.9||256.9||256.8||3258
1605886130000|2020-11-20 15:28:50||256.8||256.8||256.8||256.8|0
1605886150000|2020-11-20 15:29:10|||||||||12345
1605886170000|2020-11-20 15:29:30|||||||||1000
1605886200000|2020-11-20 15:30:00|||||||||4345
1605886230000|2020-11-20 15:30:30|||||||||2189
1605886240000|2020-11-20 15:30:40|||||||||2961
1605886260000|2020-11-20 15:31:00|||||||||4942
1605886300000|2020-11-20 15:31:40|||||||||800
1605886360000|2020-11-20 15:32:40|257|256.9|257.1|257|257.1|257|257|256.9|39180
1605886390000|2020-11-20 15:33:10|257.2||257.2||257.2||257.1||0
1605886430000|2020-11-20 15:33:50|257.3|257.1|257.2|257.1|257.3|257.2|257.2|257.1|23743
1605886450000|2020-11-20 15:34:10|257.1|257|257.2|257.1|257.2|257.1|257.1|257|12723
1605886460000|2020-11-20 15:34:20|257.1|257|257|256.9|257.2|257.1|257|256.9|51664
1605886470000|2020-11-20 15:34:30|256.9|256.8|256.9|256.8|257|256.9|256.9|256.8|3146
1605886480000|2020-11-20 15:34:40|||||||||7837
1605886490000|2020-11-20 15:34:50|||||||||2114
1605886510000|2020-11-20 15:35:10|||||||||4026
1605886530000|2020-11-20 15:35:30|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|5560
1605886580000|2020-11-20 15:36:20|256.7|256.6|256.9|256.8|256.9|256.8|256.7|256.6|30610
1605886590000|2020-11-20 15:36:30|257|256.9|257|256.9|257|256.9|257|256.9|11079
1605886640000|2020-11-20 15:37:20||256.8||256.9||256.9||256.8|10233
1605886710000|2020-11-20 15:38:30|256.9|256.8|256.9|256.8|257|256.9|256.9|256.8|26557
1605886720000|2020-11-20 15:38:40|256.8|256.7|256.8|256.7|256.9|256.7|256.8|256.7|11172
1605886730000|2020-11-20 15:38:50|256.7|256.6|256.8|256.7|256.8|256.7|256.7|256.6|28560
1605886770000|2020-11-20 15:39:30|256.7|256.6|256.8|256.7|256.8|256.7|256.7|256.6|5375
1605886800000|2020-11-20 15:40:00|||||||||2604
1605886850000|2020-11-20 15:40:50|256.9|256.8|257|256.9|257|256.9|256.9|256.8|33618
1605886880000|2020-11-20 15:41:20|||||||||2095
1605886890000|2020-11-20 15:41:30|||||||||175
1605886900000|2020-11-20 15:41:40|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|10870
1605886940000|2020-11-20 15:42:20|257|256.9|257|256.8|257|256.9|257|256.8|1641
1605886950000|2020-11-20 15:42:30|256.9|256.9|257|256.8|257|256.9|256.9|256.8|2480
1605886980000|2020-11-20 15:43:00|256.9|256.9|256.9|256.8|256.9|256.9|256.9|256.8|1200
1605887000000|2020-11-20 15:43:20|257|256.9|257|256.9|257|256.9|257|256.9|1855
1605887010000|2020-11-20 15:43:30|||||||||3050
1605887040000|2020-11-20 15:44:00|256.9|256.8|256.9|256.8|257|256.8|256.9|256.8|9785
1605887050000|2020-11-20 15:44:10|||||||||4500
1605887070000|2020-11-20 15:44:30|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|14689
1605887080000|2020-11-20 15:44:40|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|26302
1605887090000|2020-11-20 15:44:50|||||||||760
1605887110000|2020-11-20 15:45:10|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|6773
1605887230000|2020-11-20 15:47:10|256.7|256.6|256.8|256.7|256.8|256.7|256.7|256.6|14933
1605887290000|2020-11-20 15:48:10|256.9|256.8|256.8|256.7|256.9|256.8|256.8|256.7|27674
1605887330000|2020-11-20 15:48:50|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|36556
1605887340000|2020-11-20 15:49:00|256.8||256.8||256.8||256.8||6160
1605887350000|2020-11-20 15:49:10|256.7||256.7||256.7||256.7||3466
1605887370000|2020-11-20 15:49:30|256.6|256.5|256.7|256.6|256.7|256.6|256.6|256.5|15984
1605887380000|2020-11-20 15:49:40|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.5|1511
1605887400000|2020-11-20 15:50:00|||||||||1224
1605887420000|2020-11-20 15:50:20|256.7|256.6|256.7|256.6|256.7|256.6|256.6|256.5|27384
1605887430000|2020-11-20 15:50:30|256.6|256.5|256.7|256.5|256.7|256.5|256.6|256.5|6333
1605887440000|2020-11-20 15:50:40|256.6||256.7||256.7||256.6||0
1605887470000|2020-11-20 15:51:10||256.6||256.6||256.6||256.6|0
1605887480000|2020-11-20 15:51:20|256.8|256.7|256.7|256.6|256.8|256.7|256.7|256.6|13010
1605887490000|2020-11-20 15:51:30|256.8||256.7||256.8||256.7||2500
1605887500000|2020-11-20 15:51:40|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|4161
1605887510000|2020-11-20 15:51:50|256.9|256.8|256.9|256.8|256.9|256.8|256.9|256.8|310
1605887520000|2020-11-20 15:52:00|256.8|256.7|256.8|256.7|256.9|256.8|256.8|256.7|11241
1605887530000|2020-11-20 15:52:10|256.9|256.8|256.9|256.8|256.9|256.8|256.8|256.7|5
1605887540000|2020-11-20 15:52:20|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|3
1605887550000|2020-11-20 15:52:30|256.9|256.8|256.8|256.7|256.9|256.8|256.8|256.7|1714
1605887570000|2020-11-20 15:52:50|256.7|256.6|256.8|256.7|256.8|256.7|256.7|256.6|8722
1605887580000|2020-11-20 15:53:00|256.7|256.6|256.8|256.6|256.8|256.6|256.7|256.6|9964
1605887600000|2020-11-20 15:53:20|256.7||256.7||256.7||256.7||0
1605887630000|2020-11-20 15:53:50|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.5|32474
1605887680000|2020-11-20 15:54:40|256.5|256.4|256.6|256.5|256.6|256.5|256.5|256.4|14492
1605887690000|2020-11-20 15:54:50||256.4||256.5||256.5||256.4|5713
1605887710000|2020-11-20 15:55:10||256.4||256.5||256.5||256.4|11237
1605887720000|2020-11-20 15:55:20|256.5|256.4|256.5|256.4|256.5|256.4|256.5|256.4|1867
1605887760000|2020-11-20 15:56:00|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.5|10764
1605887770000|2020-11-20 15:56:10||256.4||256.5||256.5||256.4|832
1605887810000|2020-11-20 15:56:50|||||||||12300
1605887840000|2020-11-20 15:57:20|||||||||20000
1605887850000|2020-11-20 15:57:30|256.5|256.4|256.6|256.4|256.6|256.4|256.5|256.4|7657
1605887860000|2020-11-20 15:57:40|256.5|256.5|256.5|256.4|256.6|256.5|256.5|256.4|7994
1605887890000|2020-11-20 15:58:10|256.6|256.5|256.5|256.4|256.6|256.5|256.5|256.4|0
1605887900000|2020-11-20 15:58:20|256.6|256.5|256.5|256.4|256.6|256.5|256.5|256.4|23769
1605887910000|2020-11-20 15:58:30|256.6|256.5|256.6|256.5|256.6|256.5|256.6|256.5|6522
1605887970000|2020-11-20 15:59:30|||||||||2012
1605887980000|2020-11-20 15:59:40|||||||||1341
1605888000000|2020-11-20 16:00:00|||||||||22303
1605888010000|2020-11-20 16:00:10|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|16
1605888020000|2020-11-20 16:00:20|||||||||1217
1605888050000|2020-11-20 16:00:50|256.8|256.7|256.8|256.7|256.8|256.7|256.8|256.7|4630
1605888100000|2020-11-20 16:01:40|||||||||5901
1605888110000|2020-11-20 16:01:50|||||||||2000
1605888130000|2020-11-20 16:02:10|||||||||699
1605888140000|2020-11-20 16:02:20|256.7|256.6|256.8|256.7|256.8|256.7|256.7|256.6|35684
1605888150000|2020-11-20 16:02:30||256.6||256.7||256.7||256.6|1759
1605888170000|2020-11-20 16:02:50|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|2895
1605888200000|2020-11-20 16:03:20|256.8|256.7|256.7|256.6|256.8|256.7|256.7|256.6|7969
1605888230000|2020-11-20 16:03:50|||||||||445
1605888250000|2020-11-20 16:04:10|256.8|256.7|256.8|256.6|256.8|256.7|256.8|256.6|6907
1605888260000|2020-11-20 16:04:20|256.7|256.7|256.8|256.6|256.8|256.7|256.7|256.6|9379
1605888330000|2020-11-20 16:05:30||256.7||256.7||256.7||256.7|0
1605888340000|2020-11-20 16:05:40|256.7|256.6|256.7|256.6|256.7|256.6|256.7|256.6|7650
1605888360000|2020-11-20 16:06:00|256.8|256.7|256.8|256.6|256.8|256.7|256.7|256.6|19279
1605888390000|2020-11-20 16:06:30|256.7|256.7|256.8|256.6|256.8|256.7|256.7|256.6|8665
1605888400000|2020-11-20 16:06:40|||||||||2000
1605888410000|2020-11-20 16:06:50|256.7||256.7||256.8||256.7||4564
1605888420000|2020-11-20 16:07:00|||||||||7500
1605888470000|2020-11-20 16:07:50|||||||||500
1605888490000|2020-11-20 16:08:10|||||||||200
1605888510000|2020-11-20 16:08:30|||||||||473
1605888520000|2020-11-20 16:08:40|256.6|256.5|256.6|256.5|256.7|256.6|256.6|256.5|21161
1605888530000|2020-11-20 16:08:50|256.7|256.6|256.6|256.5|256.7|256.6|256.6|256.5|36453
1605888540000|2020-11-20 16:09:00|256.7|256.6|256.7|256.5|256.7|256.6|256.6|256.5|7462
1605888550000|2020-11-20 16:09:10|256.6||256.6||256.6||256.6||0
1605888570000|2020-11-20 16:09:30|256.7||256.7||256.7||256.7||6290
1605888580000|2020-11-20 16:09:40|256.6||256.6||256.6||256.6||3383
1605888600000|2020-11-20 16:10:00|||||||||1375
1605888630000|2020-11-20 16:10:30|256.5|256.4|256.5|256.4|256.5|256.4|256.5|256.4|98184
1605888650000|2020-11-20 16:10:50|256.4|256.3|256.4|256.3|256.5|256.4|256.4|256.3|29008
1605888670000|2020-11-20 16:11:10|256.3|256.2|256.4|256.3|256.4|256.3|256.3|256.2|47295
1605888680000|2020-11-20 16:11:20|256.3|256.1|256.2|256.1|256.3|256.2|256.2|256|69663
1605888690000|2020-11-20 16:11:30|256.1|256|256.1|256|256.1|256|256.1|256|5811
1605888710000|2020-11-20 16:11:50|256|255.9|256|255.9|256|255.9|255.9|255.8|59302
1605888720000|2020-11-20 16:12:00||255.8||255.8||255.8||255.8|0
1605888730000|2020-11-20 16:12:10||255.9||255.9||255.9||255.9|0
1605888740000|2020-11-20 16:12:20|||||||||1892
1605888770000|2020-11-20 16:12:50|255.9|255.8|256|255.9|256|255.9|255.9|255.8|18340
1605888790000|2020-11-20 16:13:10|||||||||1058
1605888800000|2020-11-20 16:13:20|||||||||60
1605888830000|2020-11-20 16:13:50|256.1|256|256.2|256.1|256.2|256.1|256|255.9|64725
1605888850000|2020-11-20 16:14:10|256.1|256|256.2|256.1|256.2|256.1|256.1|256|7
1605888870000|2020-11-20 16:14:30|||||||||870
1605889000000|2020-11-20 16:16:40|||||||||2000
1605889040000|2020-11-20 16:17:20|||||||||1000
1605889050000|2020-11-20 16:17:30|256.1|256|256.1|256|256.1|256|256.1|256|8072
1605889060000|2020-11-20 16:17:40|||||||||25265
1605889110000|2020-11-20 16:18:30|||||||||1026
1605889140000|2020-11-20 16:19:00|256|255.9|256.1|256|256.1|256|256|255.9|33675
1605889150000|2020-11-20 16:19:10|256|255.9|256|255.9|256.1|255.9|256|255.9|23218
1605889160000|2020-11-20 16:19:20|255.9|255.8|256|255.8|256|255.9|255.9|255.8|23946
1605889170000|2020-11-20 16:19:30|255.9|255.9|256|255.9|256|255.9|255.9|255.8|3689
1605889210000|2020-11-20 16:20:10|256.1||256||256.1||256||33492
1605889220000|2020-11-20 16:20:20|||||||||58
1605889240000|2020-11-20 16:20:40|||||||||113
1605889270000|2020-11-20 16:21:10|||||||||4926
1605889300000|2020-11-20 16:21:40|256.1|256|256.1|256|256.1|256|256.1|256|27969
1605889310000|2020-11-20 16:21:50|256.2|256.1|256.2|256.1|256.2|256.1|256.1|256|27777
1605889320000|2020-11-20 16:22:00|||||||||242
1605889330000|2020-11-20 16:22:10|||||||||1322
1605889350000|2020-11-20 16:22:30|256.1|256|256.1|256|256.2|256.1|256.1|256|13892
1605889360000|2020-11-20 16:22:40|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|17057
1605889390000|2020-11-20 16:23:10|||||||||5420
1605889420000|2020-11-20 16:23:40|256.1|256|256.2|256.1|256.2|256.1|256.1|256|11687
1605889430000|2020-11-20 16:23:50|256.1|256|256.1|256|256.1|256|256.1|256|1000
1605889460000|2020-11-20 16:24:20|||||||||3348
1605889490000|2020-11-20 16:24:50|256.2|256.1|256.2|256.1|256.2|256.1|256.1|256|28232
1605889510000|2020-11-20 16:25:10|256.1|256|256.2|256|256.2|256|256.1|256|10202
1605889520000|2020-11-20 16:25:20|256.1|256.1|256.1|256|256.1|256.1|256.1|256|26
1605889530000|2020-11-20 16:25:30|256.2||256.2||256.2||256.2||506
1605889540000|2020-11-20 16:25:40|256.1|256.1|256.1|256|256.2|256.1|256.1|256|105
1605889550000|2020-11-20 16:25:50|256.2||256.1||256.2||256.1||0
1605889560000|2020-11-20 16:26:00|||||||||2496
1605889570000|2020-11-20 16:26:10|||||||||20318
1605889600000|2020-11-20 16:26:40|||||||||68790
1605889610000|2020-11-20 16:26:50||255.9||256||256||255.9|16333
1605889620000|2020-11-20 16:27:00|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|20606
1605889630000|2020-11-20 16:27:10|256.1|256|256.2|256.1|256.2|256.1|256.1|256|10439
1605889670000|2020-11-20 16:27:50|256.3|256.2|256.2|256.1|256.3|256.2|256.1|256|86374
1605889680000|2020-11-20 16:28:00|256.1|256|256.1|256|256.1|256|256.1|256|2894
1605889690000|2020-11-20 16:28:10|||||||||309
1605889700000|2020-11-20 16:28:20|||||||||1000
1605889710000|2020-11-20 16:28:30|256.2||256.2||256.2||256.2||10238
1605889720000|2020-11-20 16:28:40||256.1||256.1||256.1||256.1|70276
1605889730000|2020-11-20 16:28:50|||||||||38
1605889740000|2020-11-20 16:29:00|||||||||1081
1605889750000|2020-11-20 16:29:10|||||||||6198
1605889760000|2020-11-20 16:29:20|256.3|256.2|256.4|256.2|256.4|256.2|256.3|256.2|13155
1605889770000|2020-11-20 16:29:30|256.3||256.4||256.4||256.3||0
1605889780000|2020-11-20 16:29:40|||||||||500
1605889790000|2020-11-20 16:29:50|256.3|256.3|256.4|256.2|256.5|256.3|256.3|256.2|2530
1606118410000|2020-11-23 08:00:10|257.7|255.9|256.9|256.6|257.7|256.6|256.9|255.9|114467
1606118420000|2020-11-23 08:00:20|257|256.7|257|256.7|257.5|257.1|256.9|256.6|41891
1606118430000|2020-11-23 08:00:30|256.9|256.8|257.4|256.8|257.4|256.8|256.8|256.7|32074
1606118440000|2020-11-23 08:00:40|257.3|256.9|257.3|257|257.5|257.3|257.3|256.9|29033
1606118450000|2020-11-23 08:00:50|257.4|256.8|257.3|256.8|257.4|256.8|257.2|256.8|4069
1606118460000|2020-11-23 08:01:00|257.4|256.9|257.4|257|257.4|257|257.3|256.9|0
1606118470000|2020-11-23 08:01:10|257.5||257.5||257.5||257.5||0
1606118480000|2020-11-23 08:01:20|||||||||435
1606118490000|2020-11-23 08:01:30||257.2||257.2||257.2||257.2|0
1606118500000|2020-11-23 08:01:40|257.7|257.3|257.7|257.3|257.9|257.4|257.7|257.3|422
1606118510000|2020-11-23 08:01:50|257.6||257.6||257.6||257.6||1000
1606118520000|2020-11-23 08:02:00|257.5|257.2|257.4|257.2|257.5|257.2|257.4|257.2|25798
1606118530000|2020-11-23 08:02:10|257.5||257.5||257.5||257.5||0
1606118540000|2020-11-23 08:02:20|257.6|257.4|257.5|257.2|257.6|257.5|257.5|257.2|2232
1606118550000|2020-11-23 08:02:30|257.6|257.3|257.6|257.3|257.6|257.3|257.6|257.3|376
1606118560000|2020-11-23 08:02:40|257.5|257.2|257.5|257.3|257.5|257.3|257.5|257.2|0
1606118570000|2020-11-23 08:02:50|||||||||20
1606118580000|2020-11-23 08:03:00|257.6|257.2|257.5|257.2|257.6|257.3|257.4|257.2|2254
1606118590000|2020-11-23 08:03:10|257.3|257.1|257.3|257.1|257.3|257.1|257.3|257.1|2399
1606118600000|2020-11-23 08:03:20|257.2|257.2|257.3|257.1|257.3|257.2|257.2|257.1|7510
1606118620000|2020-11-23 08:03:40|257.2|257|257.2|257|257.2|257|257.2|257|1758
1606118630000|2020-11-23 08:03:50|257.1|256.9|256.9|256.7|257.2|256.9|256.8|256.6|32414
1606118640000|2020-11-23 08:04:00|256.8||256.9||256.9||256.8||4500
1606118650000|2020-11-23 08:04:10|257||257||257||257||700
1606118670000|2020-11-23 08:04:30|256.9|256.6|256.7|256.6|256.9|256.6|256.7|256.6|14006
1606118690000|2020-11-23 08:04:50|256.8||256.8||256.8||256.7||14265
1606118700000|2020-11-23 08:05:00|256.9|256.7|256.8|256.6|256.9|256.8|256.8|256.6|5051
1606118710000|2020-11-23 08:05:10|256.7|256.5|256.7|256.5|256.8|256.6|256.7|256.5|1520
1606118720000|2020-11-23 08:05:20|256.8||256.8||256.8||256.8||409
1606118740000|2020-11-23 08:05:40|256.7||256.8||256.8||256.6||1
1606118750000|2020-11-23 08:05:50|256.7|256.4|256.6|256.5|256.7|256.5|256.5|256.4|14891
1606118760000|2020-11-23 08:06:00|256.7|256.6|256.9|256.8|256.9|256.8|256.7|256.5|3538
1606118770000|2020-11-23 08:06:10|257|256.9|257|256.9|257|256.9|256.9|256.8|5716
1606118780000|2020-11-23 08:06:20|257.1|257|257.1|256.9|257.2|257|257|256.9|52073
1606118790000|2020-11-23 08:06:30|257.2|257.1|257.1|256.9|257.2|257.1|257.1|256.9|8000
1606118800000|2020-11-23 08:06:40|257|256.8|257.1|256.9|257.2|256.9|256.9|256.8|7122
1606118810000|2020-11-23 08:06:50||257||257||257||257|0
1606118820000|2020-11-23 08:07:00|257.2||257.2||257.2||257.2||0
1606118830000|2020-11-23 08:07:10|257.1|257.1|257.3|257.1|257.3|257.1|257.1|257.1|0
1606118840000|2020-11-23 08:07:20|257.2||257.3||257.3||257.2||0
1606118850000|2020-11-23 08:07:30|257.2|257|257.1|256.9|257.3|257|257.1|256.9|5425
1606118870000|2020-11-23 08:07:50|257|256.8|256.9|256.7|257|256.8|256.8|256.7|4670
1606118880000|2020-11-23 08:08:00|257|256.8|257.1|256.8|257.1|256.8|257|256.8|0
1606118890000|2020-11-23 08:08:10|257|257|256.9|256.7|257|257|256.9|256.7|4941
1606118900000|2020-11-23 08:08:20|257|256.6|256.7|256.6|257|256.7|256.7|256.5|41625
1606118910000|2020-11-23 08:08:30|256.6|256.5|256.7|256.6|256.7|256.6|256.6|256.5|4741
1606118920000|2020-11-23 08:08:40|256.6|256.5|256.7|256.5|256.7|256.5|256.6|256.5|3383
1606118930000|2020-11-23 08:08:50|256.8|256.6|256.7|256.5|256.8|256.6|256.7|256.5|9999
1606118940000|2020-11-23 08:09:00|256.6|256.4|256.6|256.4|256.6|256.4|256.6|256.4|7701
1606118950000|2020-11-23 08:09:10|256.7|256.5|256.6|256.4|256.7|256.5|256.6|256.4|4741
1606118960000|2020-11-23 08:09:20|256.5|256.3|256.4|256.2|256.5|256.4|256.2|256.1|115870
1606118970000|2020-11-23 08:09:30|256.5|256.3|256.5|256.2|256.5|256.3|256.2|256.1|28413
1606118980000|2020-11-23 08:09:40|256.4|256.3|256.4|256.2|256.5|256.3|256.3|256.2|25463
1606118990000|2020-11-23 08:09:50|256.3|256.1|256.3|256.1|256.4|256.1|256.2|256.1|10216
1606119000000|2020-11-23 08:10:00|256.4|256.2|256|255.7|256.4|256.2|256|255.7|75190
1606119010000|2020-11-23 08:10:10|255.9|255.6|255.1|254.9|255.9|255.7|255.1|254.9|158010
1606119020000|2020-11-23 08:10:20|255|254.8|254.6|254.4|255.2|254.9|254.6|254.4|77462
1606119030000|2020-11-23 08:10:30|254.7|254.3|254.4|254.1|254.7|254.3|254.3|254|38624
1606119040000|2020-11-23 08:10:40|254.5|254.2|254.6|254.3|254.6|254.3|254.5|254.2|8056
1606119050000|2020-11-23 08:10:50|254.7|254.4|255.5|255.2|255.5|255.2|254.7|254.3|26731
1606119060000|2020-11-23 08:11:00|255.4|255.1|254.9|254.6|255.4|255.1|254.9|254.6|13106
1606119070000|2020-11-23 08:11:10|255|254.7|255|254.7|255|254.7|255|254.7|6773
1606119080000|2020-11-23 08:11:20|254.9|254.6|254.9|254.7|255|254.7|254.7|254.6|4741
1606119090000|2020-11-23 08:11:30|254.8|254.6|255|254.5|255|254.7|254.6|254.5|10398
1606119100000|2020-11-23 08:11:40|254.9|254.6|255|254.7|255|254.7|254.9|254.5|4491
1606119110000|2020-11-23 08:11:50|254.8|254.8|255|254.7|255|254.8|254.8|254.6|18404
1606119120000|2020-11-23 08:12:00|254.9||254.9||255||254.9||3994
1606119130000|2020-11-23 08:12:10|||||||||500
1606119140000|2020-11-23 08:12:20|||||||||327
1606119150000|2020-11-23 08:12:30|255.1|254.8|254.9|254.6|255.1|254.8|254.7|254.6|16439
1606119160000|2020-11-23 08:12:40|255|254.7|254.9|254.7|255.1|254.7|254.9|254.7|1000
1606119190000|2020-11-23 08:13:10||254.6||254.7||254.7||254.6|418
1606119200000|2020-11-23 08:13:20|254.8|254.6|254.9|254.6|254.9|254.7|254.7|254.4|25016
1606119210000|2020-11-23 08:13:30|255|254.7|254.9|254.6|255|254.7|254.8|254.6|8096
1606119220000|2020-11-23 08:13:40|254.8|254.5|254.7|254.5|254.9|254.5|254.6|254.4|10061
1606119230000|2020-11-23 08:13:50|254.6|254.4|254.7|254.4|254.7|254.4|254.6|254.4|9006
1606119240000|2020-11-23 08:14:00|||||||||200
1606119270000|2020-11-23 08:14:30|254.5|254.3|254.4|254.2|254.7|254.3|254.2|254|22792
1606119290000|2020-11-23 08:14:50|254.5|254.1|254.5|254.1|254.5|254.1|254.4|254.1|5149
1606119300000|2020-11-23 08:15:00|254.4|254|254.3|254|254.4|254.1|254.1|254|14855
1606119310000|2020-11-23 08:15:10|254.4|254.1|254.3|254.1|254.5|254.1|254.3|254.1|5637
1606119320000|2020-11-23 08:15:20|254.4||254.5||254.5||254.4||0
1606119330000|2020-11-23 08:15:30|254.4|254.2|254.4|254.3|254.4|254.3|254.4|254.2|940
1606119340000|2020-11-23 08:15:40|254.5||254.5||254.5||254.5||6435
1606119350000|2020-11-23 08:15:50|254.6|254.4|254.6|254.4|254.6|254.4|254.4|254.4|3590
1606119360000|2020-11-23 08:16:00|254.7|254.5|254.5|254.4|254.8|254.5|254.5|254.4|10353
1606119380000|2020-11-23 08:16:20|254.7||254.6||254.7||254.5||3936
1606119390000|2020-11-23 08:16:30|||||||||50
1606119410000|2020-11-23 08:16:50|254.5|254.3|254.7|254.4|254.7|254.4|254.3|254.2|7903
1606119420000|2020-11-23 08:17:00|254.8|254.5|254.8|254.6|254.8|254.6|254.8|254.5|0
1606119430000|2020-11-23 08:17:10|254.9|254.7|255|254.8|255|254.8|254.9|254.6|7968
1606119440000|2020-11-23 08:17:20|254.9|254.7|254.8|254.7|254.9|254.8|254.7|254.6|12535
1606119450000|2020-11-23 08:17:30|254.9|254.6|254.8|254.6|254.9|254.6|254.8|254.6|5607
1606119460000|2020-11-23 08:17:40|254.7|254.5|254.7|254.5|254.7|254.5|254.6|254.5|12771
1606119480000|2020-11-23 08:18:00|||||||||67
1606119500000|2020-11-23 08:18:20|254.8|254.6|254.9|254.6|254.9|254.6|254.7|254.5|17169
1606119510000|2020-11-23 08:18:30|255|254.5|254.7|254.5|255|254.5|254.7|254.5|7439
1606119520000|2020-11-23 08:18:40|254.8|254.6|255.1|254.8|255.1|254.8|254.8|254.6|23354
1606119550000|2020-11-23 08:19:10|255|254.9|254.8|254.6|255.1|254.9|254.7|254.5|38656
1606119560000|2020-11-23 08:19:20|254.7||254.9||254.9||254.7||7431
1606119570000|2020-11-23 08:19:30||254.7||254.7||254.8||254.7|11055
1606119580000|2020-11-23 08:19:40|||||||||2000
1606119590000|2020-11-23 08:19:50|255|254.8|255.2|255|255.2|255|255|254.8|8282
1606119600000|2020-11-23 08:20:00|255.1|255.1|255.2|255.1|255.2|255.1|255.1|255.1|2960
1606119610000|2020-11-23 08:20:10|255.3|255|255.1|255|255.3|255|255|254.9|14234
1606119620000|2020-11-23 08:20:20|255.2|254.8|255.1|254.8|255.2|254.8|255.1|254.8|21912
1606119630000|2020-11-23 08:20:30|255||254.9||255||254.9||5300
1606119640000|2020-11-23 08:20:40|255||255||255||255||1684
1606119650000|2020-11-23 08:20:50|254.9|254.7|254.9|254.7|255|254.7|254.8|254.7|18641
1606119660000|2020-11-23 08:21:00|255||254.9||255||254.9||1177
1606119670000|2020-11-23 08:21:10||254.8||254.8||254.8||254.8|0
1606119680000|2020-11-23 08:21:20|254.8|254.7|254.9|254.7|254.9|254.8|254.6|254.5|24588
1606119690000|2020-11-23 08:21:30|254.8|254.8|254.9|254.7|255.1|255|254.8|254.6|70601
1606119700000|2020-11-23 08:21:40|||||||||2000
1606119710000|2020-11-23 08:21:50|255|254.8|254.9|254.7|255|254.8|254.9|254.7|0
1606119720000|2020-11-23 08:22:00|254.8|254.6|254.7|254.5|254.8|254.6|254.7|254.5|3580
1606119730000|2020-11-23 08:22:10|254.6|254.4|254.7|254.5|254.7|254.5|254.6|254.4|23600
1606119740000|2020-11-23 08:22:20|||||||||2000
1606119750000|2020-11-23 08:22:30|254.9|254.6|255|254.8|255|254.8|254.9|254.6|31805
1606119770000|2020-11-23 08:22:50|255.1|254.9|255.1|254.9|255.2|255|255.1|254.9|5492
1606119780000|2020-11-23 08:23:00|255|254.8|254.8|254.6|255|254.8|254.8|254.6|10062
1606119790000|2020-11-23 08:23:10|254.7||254.7||254.7||254.7||152
1606119810000|2020-11-23 08:23:30|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|4191
1606119820000|2020-11-23 08:23:40|254.7||254.6||254.7||254.6||3496
1606119840000|2020-11-23 08:24:00|254.7|254.4|254.4|254.2|254.7|254.4|254.2|254.1|114410
1606119860000|2020-11-23 08:24:20|254.5|254.3|254.5|254.3|254.5|254.3|254.5|254.3|6319
1606119870000|2020-11-23 08:24:30|254.4||254.5||254.5||254.4||5895
1606119880000|2020-11-23 08:24:40|254.4|254.4|254.4|254.3|254.4|254.4|254.4|254.3|4006
1606119890000|2020-11-23 08:24:50|254.5|254.1|254.4|254.3|254.5|254.3|254.3|254.1|6000
1606119900000|2020-11-23 08:25:00|254.3|254.2|254.3|254.1|254.4|254.2|254.3|254.1|4522
1606119910000|2020-11-23 08:25:10|||||||||1
1606119920000|2020-11-23 08:25:20|254.4|254.2|254.3|254.1|254.4|254.2|254.2|254.1|15527
1606119930000|2020-11-23 08:25:30|254.2|254|254.1|254|254.4|254.1|254.1|253.9|39485
1606119940000|2020-11-23 08:25:40|254|253.9|253.9|253.7|254|253.9|253.9|253.7|15527
1606119950000|2020-11-23 08:25:50|254|253.8|253.9|253.7|254|253.8|253.9|253.7|1000
1606119960000|2020-11-23 08:26:00|254|253.8|254|253.8|254|253.8|253.9|253.7|9532
1606119970000|2020-11-23 08:26:10|253.9||253.9||254||253.9||1425
1606119980000|2020-11-23 08:26:20|254||254||254||254||100
1606120000000|2020-11-23 08:26:40|253.9||254||254||253.9||0
1606120010000|2020-11-23 08:26:50|253.9||254||254||253.9||501
1606120020000|2020-11-23 08:27:00|253.9|253.7|253.8|253.7|254|253.8|253.8|253.7|9915
1606120030000|2020-11-23 08:27:10|253.9|253.6|253.9|253.7|253.9|253.8|253.7|253.6|8715
1606120040000|2020-11-23 08:27:20||253.6||253.7||253.7||253.6|0
1606120050000|2020-11-23 08:27:30|||||||||500
1606120060000|2020-11-23 08:27:40|||||||||15300
1606120080000|2020-11-23 08:28:00|254|253.8|253.8|253.7|254|253.8|253.8|253.7|3038
1606120090000|2020-11-23 08:28:10|253.9|253.6|253.9|253.7|253.9|253.7|253.8|253.6|3884
1606120100000|2020-11-23 08:28:20|253.8|253.6|253.8|253.7|253.9|253.7|253.8|253.6|9192
1606120110000|2020-11-23 08:28:30|253.7|253.6|253.4|253.3|253.7|253.6|253|252.9|220726
1606120120000|2020-11-23 08:28:40|253.3|253.2|253.3|253.1|253.4|253.3|253.1|253|26195
1606120130000|2020-11-23 08:28:50|253.2||253.3||253.3||253.2||17821
1606120140000|2020-11-23 08:29:00|253.4|253.2|253.6|253.4|253.6|253.4|253.4|253.1|27922
1606120160000|2020-11-23 08:29:20|253.7|253.5|253.8|253.6|253.8|253.6|253.7|253.5|3442
1606120200000|2020-11-23 08:30:00|253.9|253.7|253.8|253.6|254|253.8|253.7|253.6|82193
1606120210000|2020-11-23 08:30:10|253.7|253.5|253.8|253.6|253.8|253.7|253.6|253.5|20881
1606120220000|2020-11-23 08:30:20|253.9|253.7|253.9|253.8|253.9|253.8|253.9|253.7|3807
1606120230000|2020-11-23 08:30:30|254|253.9|254|253.9|254|253.9|254|253.9|2614
1606120240000|2020-11-23 08:30:40|253.9|253.8|253.9|253.8|254|253.9|253.9|253.7|20990
1606120250000|2020-11-23 08:30:50|||||||||500
1606120260000|2020-11-23 08:31:00|253.8|253.7|253.7|253.6|253.8|253.7|253.7|253.6|9941
1606120270000|2020-11-23 08:31:10|253.8||253.8||253.8||253.8||1439
1606120280000|2020-11-23 08:31:20|253.9|253.7|254|253.8|254|253.8|253.9|253.7|16647
1606120290000|2020-11-23 08:31:30|254.3|253.9|254|253.8|254.3|254.2|254|253.8|182009
1606120300000|2020-11-23 08:31:40|253.9|253.7|253.9|253.7|253.9|253.7|253.9|253.7|3922
1606120310000|2020-11-23 08:31:50||253.8||253.8||253.8||253.8|0
1606120320000|2020-11-23 08:32:00|253.8|253.7|253.8|253.6|254|253.8|253.7|253.6|24327
1606120330000|2020-11-23 08:32:10|253.7||253.8||253.8||253.7||11768
1606120350000|2020-11-23 08:32:30|253.7||253.7||253.7||253.7||19832
1606120360000|2020-11-23 08:32:40|253.8|253.7|253.8|253.6|253.8|253.7|253.8|253.6|17660
1606120370000|2020-11-23 08:32:50|253.7||253.8||253.8||253.7||500
1606120380000|2020-11-23 08:33:00||253.7||253.6||253.7||253.6|300
1606120390000|2020-11-23 08:33:10|253.9|253.7|253.9|253.8|254|253.9|253.9|253.7|20895
1606120400000|2020-11-23 08:33:20|||||||||796
1606120420000|2020-11-23 08:33:40|||||||||4000
1606120430000|2020-11-23 08:33:50|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|1592
1606120440000|2020-11-23 08:34:00|253.9|253.6|253.8|253.6|253.9|253.7|253.7|253.6|14103
1606120450000|2020-11-23 08:34:10|253.7||253.8||253.8||253.7||3609
1606120460000|2020-11-23 08:34:20|253.7|253.5|253.8|253.6|253.9|253.7|253.6|253.5|11396
1606120470000|2020-11-23 08:34:30|253.9|253.7|253.8|253.6|253.9|253.7|253.8|253.6|3500
1606120500000|2020-11-23 08:35:00|253.7|253.5|253.6|253.5|253.7|253.5|253.6|253.5|7584
1606120510000|2020-11-23 08:35:10|253.7|253.6|253.8|253.6|253.8|253.6|253.7|253.6|1500
1606120520000|2020-11-23 08:35:20|253.9|253.7|253.9|253.7|253.9|253.7|253.9|253.6|9738
1606120530000|2020-11-23 08:35:30|254|253.8|254|253.8|254|253.8|254|253.8|14801
1606120540000|2020-11-23 08:35:40|254.1|253.9|254.1|254|254.2|254.1|254.1|253.9|6703
1606120560000|2020-11-23 08:36:00|254|253.9|254.1|254|254.1|254|254|253.9|29647
1606120570000|2020-11-23 08:36:10|254.2|254.1|254.1|254|254.2|254.1|254.1|253.9|24947
1606120580000|2020-11-23 08:36:20|||||||||1295
1606120590000|2020-11-23 08:36:30|254|253.9|254|253.9|254|253.9|254|253.9|2469
1606120600000|2020-11-23 08:36:40|254.1|254|254.2|254|254.2|254|254.1|254|1946
1606120610000|2020-11-23 08:36:50|||||||||444
1606120620000|2020-11-23 08:37:00|254.1|254.1|254.3|254.2|254.4|254.3|254.1|254|39149
1606120630000|2020-11-23 08:37:10|||||||||8086
1606120640000|2020-11-23 08:37:20||254.1||254.2||254.2||254.1|9678
1606120650000|2020-11-23 08:37:30||254.1||254.1||254.2||254.1|2711
1606120660000|2020-11-23 08:37:40|254.4|254.2|254.4|254.2|254.4|254.2|254.3|254.2|6831
1606120670000|2020-11-23 08:37:50||254.3||254.3||254.3||254.3|1179
1606120680000|2020-11-23 08:38:00||254.2||254.2||254.2||254.2|3062
1606120690000|2020-11-23 08:38:10|254.3||254.4||254.4||254.3||0
1606120700000|2020-11-23 08:38:20|254.3|254.1|254.2|254.1|254.4|254.1|254.2|254.1|29864
1606120710000|2020-11-23 08:38:30|||||||||5635
1606120720000|2020-11-23 08:38:40|||||||||1180
1606120730000|2020-11-23 08:38:50||254||254.1||254.1||254|0
1606120740000|2020-11-23 08:39:00|254.1|254|254.1|254|254.2|254|254.1|254|10154
1606120750000|2020-11-23 08:39:10|||||||||1710
1606120760000|2020-11-23 08:39:20|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254.1|5483
1606120770000|2020-11-23 08:39:30|254.4||254.4||254.4||254.4||0
1606120780000|2020-11-23 08:39:40||254.3||254.3||254.3||254.3|0
1606120800000|2020-11-23 08:40:00|254.3|254.2|254.3|254.1|254.3|254.2|254.3|254.1|27399
1606120810000|2020-11-23 08:40:10|254.4|254.2|254.4|254.2|254.4|254.2|254.3|254.2|1479
1606120820000|2020-11-23 08:40:20||254.3||254.3||254.3||254.3|0
1606120830000|2020-11-23 08:40:30|||||||||1179
1606120840000|2020-11-23 08:40:40|254.5|254.4|254.3|254.2|254.5|254.4|254.3|254.2|21428
1606120850000|2020-11-23 08:40:50|254.2|254.1|254.3|254.1|254.3|254.1|254.2|254.1|11670
1606120860000|2020-11-23 08:41:00|254.4|254.2|254.3|254.1|254.4|254.2|254.3|254.1|2098
1606120870000|2020-11-23 08:41:10||254.2||254.2||254.2||254.2|500
1606120880000|2020-11-23 08:41:20|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|1877
1606120890000|2020-11-23 08:41:30|254.1|254|254.1|254|254.1|254|254.1|254|3801
1606120900000|2020-11-23 08:41:40|254.2|254.1|254.2|254.1|254.2|254.1|254.1|254.1|5847
1606120920000|2020-11-23 08:42:00|254.3|254.2|254.2|254.1|254.3|254.2|254.2|254.1|18410
1606120930000|2020-11-23 08:42:10|254.3||254.3||254.3||254.3||7170
1606120940000|2020-11-23 08:42:20||254.2||254.2||254.2||254.2|24099
1606120950000|2020-11-23 08:42:30|254.4||254.4||254.4||254.3||3984
1606120960000|2020-11-23 08:42:40|254.3|254.1|254.3|254.1|254.3|254.1|254.2|254.1|8344
1606120970000|2020-11-23 08:42:50||254.2||254.1||254.2||254.1|2065
1606120990000|2020-11-23 08:43:10|254.4|254.2|254.3|254.1|254.4|254.2|254.3|254.1|3744
1606121000000|2020-11-23 08:43:20|254.2||254.2||254.2||254.2||2000
1606121010000|2020-11-23 08:43:30|||||||||1770
1606121020000|2020-11-23 08:43:40|254.1|254|254.2|254|254.2|254|254.1|254|18082
1606121030000|2020-11-23 08:43:50|254.3|254.1|254.2|254|254.3|254.1|254.2|254|2109
1606121040000|2020-11-23 08:44:00|||||||||65
1606121050000|2020-11-23 08:44:10||254.1||254||254.1||254|2500
1606121060000|2020-11-23 08:44:20|254.1||254.1||254.1||254.1||0
1606121080000|2020-11-23 08:44:40|||||||||1625
1606121090000|2020-11-23 08:44:50|254.2|254.1|254.2|254|254.2|254.1|254.1|254|10046
1606121100000|2020-11-23 08:45:00|254.1|253.9|254.1|254|254.2|254|254|253.9|23584
1606121110000|2020-11-23 08:45:10|254|253.9|254|253.9|254|253.9|254|253.9|9295
1606121120000|2020-11-23 08:45:20|254.1|254|254.1|254|254.1|254|254.1|254|1458
1606121140000|2020-11-23 08:45:40|254.2|254.1|254.1|254|254.2|254.1|254.1|254|21735
1606121150000|2020-11-23 08:45:50|254.2|253.9|254.1|254|254.2|254|254.1|253.9|8969
1606121160000|2020-11-23 08:46:00||253.9||253.9||254||253.9|6191
1606121170000|2020-11-23 08:46:10||254||253.9||254||253.9|0
1606121180000|2020-11-23 08:46:20|254|253.8|253.9|253.8|254.1|253.9|253.9|253.8|28421
1606121190000|2020-11-23 08:46:30|253.8|253.7|253.8|253.7|253.9|253.8|253.8|253.7|16626
1606121200000|2020-11-23 08:46:40|||||||||2750
1606121210000|2020-11-23 08:46:50|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|1705
1606121220000|2020-11-23 08:47:00|254|253.9|254|253.9|254|253.9|253.9|253.8|19019
1606121230000|2020-11-23 08:47:10|254.1|254|254.1|254|254.1|254|254.1|254|5579
1606121240000|2020-11-23 08:47:20|||||||||4503
1606121250000|2020-11-23 08:47:30|||||||||540
1606121260000|2020-11-23 08:47:40|||||||||1915
1606121270000|2020-11-23 08:47:50|254|253.9|254|253.9|254.1|254|254|253.9|21061
1606121280000|2020-11-23 08:48:00|254.1||254||254.1||254||15230
1606121290000|2020-11-23 08:48:10|254.1|254|254|253.9|254.1|254|254|253.9|23105
1606121300000|2020-11-23 08:48:20|254.1||254.1||254.1||254.1||1899
1606121310000|2020-11-23 08:48:30||254||254||254||254|10260
1606121320000|2020-11-23 08:48:40|254.2|254.1|254.1|254|254.2|254.1|254.1|254|10641
1606121330000|2020-11-23 08:48:50|254|253.9|254.1|253.9|254.1|253.9|254|253.9|3712
1606121340000|2020-11-23 08:49:00||254||253.9||254||253.9|0
1606121350000|2020-11-23 08:49:10||254||254||254||254|582
1606121360000|2020-11-23 08:49:20|254.2||254.2||254.2||254.2||981
1606121370000|2020-11-23 08:49:30|254.1|254.1|254.1|254|254.2|254.1|254.1|254|24352
1606121380000|2020-11-23 08:49:40|254|253.9|254|253.8|254.1|253.9|253.9|253.8|13092
1606121390000|2020-11-23 08:49:50||253.9||253.8||253.9||253.8|400
1606121400000|2020-11-23 08:50:00||253.9||253.9||253.9||253.8|0
1606121410000|2020-11-23 08:50:10|253.9|253.8|254|253.9|254|253.9|253.9|253.8|3100
1606121420000|2020-11-23 08:50:20|254.1|254|254|253.9|254.1|254|254|253.9|20367
1606121430000|2020-11-23 08:50:30|254.1|254|254.1|254|254.1|254|254.1|254|2380
1606121440000|2020-11-23 08:50:40|||||||||489
1606121450000|2020-11-23 08:50:50|254.2|254.1|254.2|254.1|254.2|254.1|254.1|254|8334
1606121460000|2020-11-23 08:51:00|254.1|254|254.2|254.1|254.2|254.1|254.1|254|5699
1606121470000|2020-11-23 08:51:10|254.3||254.2||254.3||254.2||7311
1606121490000|2020-11-23 08:51:30|||||||||5622
1606121520000|2020-11-23 08:52:00|||||||||2013
1606121530000|2020-11-23 08:52:10|||||||||1427
1606121540000|2020-11-23 08:52:20|||||||||381
1606121550000|2020-11-23 08:52:30|254.1|254|254|253.8|254.1|254|254|253.8|39747
1606121560000|2020-11-23 08:52:40||253.9||253.9||253.9||253.9|359
1606121570000|2020-11-23 08:52:50|||||||||349
1606121580000|2020-11-23 08:53:00|254.1|254|254.1|254|254.2|254.1|254.1|254|3322
1606121590000|2020-11-23 08:53:10|254|253.9|254|253.9|254|253.9|254|253.9|30005
1606121600000|2020-11-23 08:53:20|||||||||319
1606121610000|2020-11-23 08:53:30|||||||||222
1606121620000|2020-11-23 08:53:40|||||||||300
1606121640000|2020-11-23 08:54:00|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|17223
1606121650000|2020-11-23 08:54:10|253.8|253.7|254|253.8|254|253.9|253.8|253.7|16800
1606121660000|2020-11-23 08:54:20|253.9|253.9|253.8|253.7|253.9|253.9|253.8|253.7|6373
1606121670000|2020-11-23 08:54:30|253.7|253.6|253.7|253.5|253.7|253.6|253.7|253.5|19336
1606121690000|2020-11-23 08:54:50||253.6||253.6||253.6||253.6|7332
1606121710000|2020-11-23 08:55:10|253.8|253.5|253.7|253.5|253.8|253.6|253.6|253.5|13816
1606121720000|2020-11-23 08:55:20|253.6|253.4|253.5|253.4|253.6|253.4|253.5|253.4|43578
1606121730000|2020-11-23 08:55:30|||||||||11890
1606121760000|2020-11-23 08:56:00|||||||||1500
1606121790000|2020-11-23 08:56:30|||||||||2386
1606121800000|2020-11-23 08:56:40|253.6|253.5|253.7|253.5|253.7|253.5|253.6|253.5|10826
1606121810000|2020-11-23 08:56:50|253.6|253.6|253.7|253.5|253.7|253.6|253.6|253.5|0
1606121830000|2020-11-23 08:57:10|253.8|253.6|253.6|253.5|253.8|253.7|253.6|253.4|26048
1606121840000|2020-11-23 08:57:20|253.5|253.4|253.6|253.5|253.7|253.5|253.5|253.4|9883
1606121850000|2020-11-23 08:57:30|253.7|253.6|253.7|253.5|253.7|253.6|253.7|253.5|4000
1606121870000|2020-11-23 08:57:50|253.6|253.4|253.5|253.4|253.7|253.5|253.5|253.4|10816
1606121900000|2020-11-23 08:58:20|253.6|253.5|253.5|253.3|253.6|253.5|253.4|253.3|7882
1606121910000|2020-11-23 08:58:30||253.4||253.4||253.4||253.4|0
1606121920000|2020-11-23 08:58:40|253.6|253.5|253.5|253.3|253.6|253.5|253.5|253.3|15993
1606121940000|2020-11-23 08:59:00||253.4||253.3||253.4||253.3|9225
1606121960000|2020-11-23 08:59:20||253.4||253.4||253.4||253.4|0
1606121970000|2020-11-23 08:59:30|253.6|253.5|253.6|253.4|253.6|253.5|253.5|253.4|26794
1606121980000|2020-11-23 08:59:40|253.5||253.6||253.6||253.5||0
1606121990000|2020-11-23 08:59:50|253.5|253.5|253.5|253.4|253.5|253.5|253.5|253.4|5827
1606122000000|2020-11-23 09:00:00|253.6||253.5||253.6||253.5||0
1606122010000|2020-11-23 09:00:10|||||||||4741
1606122020000|2020-11-23 09:00:20|253.6|253.5|253.5|253.4|253.6|253.5|253.5|253.4|1000
1606122030000|2020-11-23 09:00:30|253.6||253.6||253.6||253.6||0
1606122040000|2020-11-23 09:00:40|253.5|253.3|253.4|253.3|253.5|253.3|253.4|253.3|4879
1606122050000|2020-11-23 09:00:50|253.3|253.2|253.3|253.1|253.3|253.2|253.3|253.1|11014
1606122080000|2020-11-23 09:01:20|253.2|253|253.2|253|253.2|253|253.1|253|9886
1606122090000|2020-11-23 09:01:30|253.1||253.1||253.2||253.1||15129
1606122120000|2020-11-23 09:02:00|253|252.9|252.9|252.8|253|252.9|252.9|252.8|35373
1606122130000|2020-11-23 09:02:10|253||252.9||253||252.9||0
1606122140000|2020-11-23 09:02:20|||||||||3332
1606122160000|2020-11-23 09:02:40|||||||||4741
1606122170000|2020-11-23 09:02:50|253|252.9|253|252.9|253|252.9|252.9|252.8|12006
1606122180000|2020-11-23 09:03:00|||||||||1000
1606122200000|2020-11-23 09:03:20|||||||||1139
1606122210000|2020-11-23 09:03:30|253.1|253|253.1|253|253.1|253|253|252.9|31814
1606122230000|2020-11-23 09:03:50|253|252.9|253.1|253|253.2|253.1|253|252.9|44987
1606122240000|2020-11-23 09:04:00|253|252.9|253|252.9|253|252.9|252.9|252.8|8861
1606122250000|2020-11-23 09:04:10|252.9|252.8|253|252.8|253|252.8|252.9|252.8|0
1606122270000|2020-11-23 09:04:30|252.9||253||253||252.9||0
1606122280000|2020-11-23 09:04:40|253.1|252.9|253.1|253|253.1|253|253.1|252.9|0
1606122290000|2020-11-23 09:04:50||252.9||253||253||252.9|6410
1606122300000|2020-11-23 09:05:00|253.2|252.9|253.2|253.1|253.3|253.1|253.1|252.9|15237
1606122330000|2020-11-23 09:05:30|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|1861
1606122340000|2020-11-23 09:05:40|253.4|253.3|253.5|253.3|253.5|253.3|253.4|253.3|1992
1606122360000|2020-11-23 09:06:00||253.4||253.4||253.4||253.4|0
1606122370000|2020-11-23 09:06:10|253.4|253.3|253.5|253.3|253.5|253.3|253.4|253.3|968
1606122380000|2020-11-23 09:06:20|253.4|253.2|253.3|253.2|253.4|253.3|253.3|253.2|17704
1606122390000|2020-11-23 09:06:30|253.4|253.3|253.5|253.3|253.5|253.3|253.4|253.3|0
1606122410000|2020-11-23 09:06:50||253.2||253.3||253.3||253.2|0
1606122420000|2020-11-23 09:07:00||253.2||253.3||253.3||253.2|0
1606122430000|2020-11-23 09:07:10||253.2||253.2||253.2||253.2|0
1606122440000|2020-11-23 09:07:20|253.4||253.3||253.4||253.3||0
1606122450000|2020-11-23 09:07:30|||||||||1000
1606122460000|2020-11-23 09:07:40|||||||||180
1606122500000|2020-11-23 09:08:20|253.4|253.3|253.4|253.2|253.4|253.3|253.4|253.2|0
1606122510000|2020-11-23 09:08:30|253.5|253.3|253.4|253.3|253.5|253.3|253.4|253.2|0
1606122540000|2020-11-23 09:09:00|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|7241
1606122550000|2020-11-23 09:09:10||253.2||253.3||253.3||253.2|1389
1606122560000|2020-11-23 09:09:20|||||||||5000
1606122570000|2020-11-23 09:09:30|253.3|253.2|253.4|253.2|253.4|253.3|253.3|253.2|12441
1606122580000|2020-11-23 09:09:40||253.3||253.3||253.3||253.3|0
1606122600000|2020-11-23 09:10:00|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|1098
1606122610000|2020-11-23 09:10:10|253.4||253.3||253.4||253.3||1579
1606122620000|2020-11-23 09:10:20|253.2|253.1|253.3|253.1|253.3|253.2|253.2|253.1|10290
1606122630000|2020-11-23 09:10:30|253.2|253|253.1|253|253.3|253|253.1|253|20149
1606122650000|2020-11-23 09:10:50|253|252.9|253|252.9|253.1|253|253|252.9|14774
1606122690000|2020-11-23 09:11:30|253.1|253|253.1|253|253.1|253|253.1|253|5015
1606122700000|2020-11-23 09:11:40|253.2|253.1|253.4|253.2|253.4|253.3|253.2|253.1|24478
1606122710000|2020-11-23 09:11:50||253.3||253.3||253.3||253.3|1
1606122720000|2020-11-23 09:12:00|253.5||253.5||253.5||253.5||0
1606122730000|2020-11-23 09:12:10|253.4|253.4|253.5|253.3|253.5|253.4|253.4|253.3|500
1606122740000|2020-11-23 09:12:20||253.4||253.4||253.4||253.4|0
1606122760000|2020-11-23 09:12:40|253.4|253.3|253.4|253.3|253.5|253.3|253.4|253.3|5286
1606122770000|2020-11-23 09:12:50|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|10546
1606122790000|2020-11-23 09:13:10|||||||||764
1606122820000|2020-11-23 09:13:40|253.4|253.3|253.5|253.3|253.5|253.3|253.4|253.3|3103
1606122830000|2020-11-23 09:13:50|253.4|253.4|253.5|253.4|253.5|253.4|253.4|253.4|5000
1606122860000|2020-11-23 09:14:20|||||||||5
1606122870000|2020-11-23 09:14:30|253.6|253.5|253.5|253.4|253.6|253.5|253.5|253.4|31358
1606122890000|2020-11-23 09:14:50|||||||||12
1606122900000|2020-11-23 09:15:00|||||||||1435
1606122940000|2020-11-23 09:15:40|||||||||1430
1606122950000|2020-11-23 09:15:50|||||||||910
1606122970000|2020-11-23 09:16:10|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|11484
1606122980000|2020-11-23 09:16:20|253.5|253.4|253.6|253.5|253.6|253.5|253.5|253.4|2835
1606122990000|2020-11-23 09:16:30|253.5|253.4|253.6|253.4|253.6|253.4|253.5|253.4|3239
1606123000000|2020-11-23 09:16:40|253.5||253.6||253.6||253.5||600
1606123010000|2020-11-23 09:16:50|253.5||253.5||253.5||253.5||0
1606123030000|2020-11-23 09:17:10|253.6|253.5|253.5|253.4|253.6|253.5|253.5|253.4|4559
1606123040000|2020-11-23 09:17:20|253.4|253.3|253.5|253.3|253.5|253.4|253.4|253.3|14831
1606123050000|2020-11-23 09:17:30|253.4|253.4|253.5|253.4|253.5|253.4|253.4|253.4|1000
1606123080000|2020-11-23 09:18:00||253.3||253.4||253.4||253.3|0
1606123090000|2020-11-23 09:18:10|253.4|253.3|253.5|253.4|253.5|253.4|253.4|253.3|401
1606123100000|2020-11-23 09:18:20|253.4|253.3|253.4|253.3|253.4|253.4|253.4|253.3|4197
1606123110000|2020-11-23 09:18:30|253.5|253.4|253.5|253.3|253.5|253.4|253.4|253.3|12776
1606123130000|2020-11-23 09:18:50|253.6|253.4|253.5|253.4|253.6|253.5|253.5|253.4|12274
1606123140000|2020-11-23 09:19:00|253.4|253.3|253.5|253.3|253.5|253.4|253.4|253.3|4530
1606123150000|2020-11-23 09:19:10||253.4||253.4||253.4||253.3|350
1606123180000|2020-11-23 09:19:40|||||||||1000
1606123190000|2020-11-23 09:19:50|253.4|253.3|253.5|253.3|253.5|253.3|253.4|253.3|5284
1606123200000|2020-11-23 09:20:00|253.6|253.4|253.6|253.5|253.6|253.5|253.6|253.4|6017
1606123210000|2020-11-23 09:20:10|253.7|253.6|253.6|253.5|253.7|253.6|253.6|253.5|11492
1606123220000|2020-11-23 09:20:20|253.7||253.7||253.7||253.6||6979
1606123230000|2020-11-23 09:20:30||253.6||253.6||253.6||253.6|0
1606123240000|2020-11-23 09:20:40|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|19989
1606123250000|2020-11-23 09:20:50|||||||||800
1606123270000|2020-11-23 09:21:10|||||||||6647
1606123280000|2020-11-23 09:21:20|253.7|253.6|253.8|253.6|253.8|253.6|253.7|253.6|1737
1606123290000|2020-11-23 09:21:30||253.7||253.7||253.7||253.7|0
1606123310000|2020-11-23 09:21:50|||||||||3234
1606123320000|2020-11-23 09:22:00|253.7|253.6|253.8|253.7|253.8|253.7|253.7|253.6|12018
1606123330000|2020-11-23 09:22:10|253.9|253.8|253.8|253.7|253.9|253.8|253.7|253.6|49321
1606123340000|2020-11-23 09:22:20|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|1
1606123350000|2020-11-23 09:22:30|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|17422
1606123360000|2020-11-23 09:22:40|||||||||500
1606123370000|2020-11-23 09:22:50|253.5|253.4|253.4|253.3|253.5|253.4|253.4|253.3|11793
1606123380000|2020-11-23 09:23:00|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|5959
1606123390000|2020-11-23 09:23:10|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|8567
1606123420000|2020-11-23 09:23:40|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|12102
1606123440000|2020-11-23 09:24:00|253.5|253.4|253.5|253.3|253.6|253.4|253.4|253.3|22585
1606123450000|2020-11-23 09:24:10|253.4|253.4|253.5|253.3|253.5|253.4|253.4|253.3|0
1606123460000|2020-11-23 09:24:20||253.4||253.4||253.4||253.4|5
1606123490000|2020-11-23 09:24:50|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|3860
1606123500000|2020-11-23 09:25:00||253.4||253.4||253.4||253.4|0
1606123510000|2020-11-23 09:25:10|||||||||10000
1606123530000|2020-11-23 09:25:30|253.5|253.3|253.5|253.3|253.6|253.3|253.4|253.3|14226
1606123540000|2020-11-23 09:25:40||253.4||253.4||253.4||253.4|0
1606123560000|2020-11-23 09:26:00|253.6|253.3|253.4|253.3|253.6|253.3|253.4|253.3|16030
1606123570000|2020-11-23 09:26:10|253.5|253.4|253.5|253.3|253.5|253.4|253.4|253.3|1175
1606123580000|2020-11-23 09:26:20|||||||||4000
1606123600000|2020-11-23 09:26:40|||||||||234
1606123630000|2020-11-23 09:27:10|253.4||253.4||253.4||253.4||0
1606123670000|2020-11-23 09:27:50|253.5|253.4|253.5|253.3|253.5|253.4|253.4|253.3|2593
1606123680000|2020-11-23 09:28:00|253.4|253.4|253.5|253.4|253.5|253.4|253.4|253.4|2900
1606123700000|2020-11-23 09:28:20|253.6||253.6||253.6||253.6||0
1606123710000|2020-11-23 09:28:30|253.5|253.5|253.5|253.4|253.5|253.5|253.5|253.4|40000
1606123720000|2020-11-23 09:28:40|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|5647
1606123730000|2020-11-23 09:28:50|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|9577
1606123740000|2020-11-23 09:29:00||253.3||253.3||253.4||253.3|0
1606123760000|2020-11-23 09:29:20||253.4||253.4||253.4||253.4|0
1606123770000|2020-11-23 09:29:30||253.3||253.3||253.3||253.3|0
1606123780000|2020-11-23 09:29:40||253.4||253.4||253.4||253.4|400
1606123790000|2020-11-23 09:29:50|||||||||5000
1606123860000|2020-11-23 09:31:00|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|14403
1606123870000|2020-11-23 09:31:10||253.4||253.4||253.4||253.4|4585
1606123880000|2020-11-23 09:31:20||253.5||253.5||253.5||253.5|0
1606123920000|2020-11-23 09:32:00|253.5|253.4|253.5|253.3|253.6|253.4|253.4|253.3|44024
1606123930000|2020-11-23 09:32:10|253.4||253.5||253.5||253.4||1963
1606123950000|2020-11-23 09:32:30||253.4||253.3||253.4||253.3|1172
1606123970000|2020-11-23 09:32:50||253.4||253.4||253.4||253.4|296
1606124020000|2020-11-23 09:33:40|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|3037
1606124030000|2020-11-23 09:33:50|253.5||253.5||253.5||253.5||0
1606124040000|2020-11-23 09:34:00|253.4|253.4|253.5|253.3|253.5|253.4|253.4|253.3|5588
1606124050000|2020-11-23 09:34:10||253.4||253.4||253.4||253.4|0
1606124060000|2020-11-23 09:34:20|253.4|253.3|253.5|253.4|253.5|253.4|253.4|253.3|4741
1606124070000|2020-11-23 09:34:30|||||||||191
1606124100000|2020-11-23 09:35:00|||||||||1000
1606124110000|2020-11-23 09:35:10|||||||||440
1606124120000|2020-11-23 09:35:20|||||||||300
1606124130000|2020-11-23 09:35:30|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|13391
1606124150000|2020-11-23 09:35:50|||||||||42
1606124170000|2020-11-23 09:36:10|253.5|253.4|253.6|253.5|253.6|253.5|253.5|253.4|12633
1606124180000|2020-11-23 09:36:20|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|1884
1606124200000|2020-11-23 09:36:40|253.4|253.3|253.4|253.3|253.4|253.4|253.4|253.3|4396
1606124230000|2020-11-23 09:37:10||253.2||253.3||253.3||253.2|0
1606124260000|2020-11-23 09:37:40|253.3|253.2|253.3|253.1|253.4|253.3|253.2|253.1|30143
1606124270000|2020-11-23 09:37:50|253.2||253.3||253.3||253.2||6320
1606124300000|2020-11-23 09:38:20|253.2||253.2||253.3||253.2||0
1606124310000|2020-11-23 09:38:30|253.3||253.3||253.3||253.3||0
1606124320000|2020-11-23 09:38:40|253.2||253.3||253.3||253.2||9000
1606124340000|2020-11-23 09:39:00|253.2|253|253.2|253.1|253.2|253.1|253.1|253|11282
1606124360000|2020-11-23 09:39:20|253.3||253.2||253.3||253.2||0
1606124380000|2020-11-23 09:39:40|253.1|253|253.1|253|253.2|253|253.1|253|2878
1606124410000|2020-11-23 09:40:10|253.2|253.1|253.2|253|253.2|253.1|253.1|253|12983
1606124430000|2020-11-23 09:40:30||253.1||253.1||253.1||253.1|0
1606124490000|2020-11-23 09:41:30|253.3||253.3||253.3||253.3||8062
1606124510000|2020-11-23 09:41:50|253.2||253.2||253.2||253.2||4091
1606124530000|2020-11-23 09:42:10|||||||||803
1606124540000|2020-11-23 09:42:20|253.1|253|253.1|253|253.2|253.1|253|252.9|35905
1606124550000|2020-11-23 09:42:30|253|252.9|253.1|252.9|253.1|252.9|253|252.9|3171
1606124580000|2020-11-23 09:43:00||253||253||253||253|0
1606124590000|2020-11-23 09:43:10|253|252.9|253|252.9|253|252.9|253|252.9|3400
1606124620000|2020-11-23 09:43:40|253.1|253|253.1|252.9|253.1|253|253|252.9|28821
1606124630000|2020-11-23 09:43:50|||||||||1000
1606124640000|2020-11-23 09:44:00|253||253||253.1||253||14493
1606124650000|2020-11-23 09:44:10|252.9|252.8|253|252.8|253|252.8|252.9|252.8|22285
1606124660000|2020-11-23 09:44:20|252.9||253||253||252.9||0
1606124670000|2020-11-23 09:44:30|252.9|252.9|253|252.9|253|252.9|252.9|252.9|4741
1606124680000|2020-11-23 09:44:40|252.9|252.8|253|252.8|253|252.9|252.9|252.8|13288
1606124690000|2020-11-23 09:44:50||252.9||252.9||252.9||252.9|4741
1606124700000|2020-11-23 09:45:00|252.9|252.8|253|252.8|253|252.9|252.9|252.8|11662
1606124710000|2020-11-23 09:45:10||252.9||252.9||252.9||252.9|0
1606124750000|2020-11-23 09:45:50|253.1|253|253.1|252.9|253.1|253|253.1|252.9|8937
1606124780000|2020-11-23 09:46:20|253||253.1||253.1||253||0
1606124810000|2020-11-23 09:46:50||253||253||253||253|0
1606124820000|2020-11-23 09:47:00|||||||||1564
1606124830000|2020-11-23 09:47:10|||||||||569
1606124840000|2020-11-23 09:47:20|253|252.9|253|252.9|253|252.9|253|252.9|4025
1606124850000|2020-11-23 09:47:30|||||||||536
1606124860000|2020-11-23 09:47:40|||||||||3332
1606124880000|2020-11-23 09:48:00|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|9443
1606124890000|2020-11-23 09:48:10|253|252.9|253|252.9|253|252.9|252.9|252.9|0
1606124900000|2020-11-23 09:48:20|253.1|253|253.1|252.9|253.1|253|253|252.9|7834
1606124910000|2020-11-23 09:48:30||253||253||253||253|0
1606124930000|2020-11-23 09:48:50|253|252.9|253|252.9|253|252.9|253|252.9|11495
1606124950000|2020-11-23 09:49:10|253.1|253|253|252.9|253.1|253|253|252.9|5381
1606124960000|2020-11-23 09:49:20|||||||||6332
1606124980000|2020-11-23 09:49:40|252.9|252.8|252.9|252.8|253|252.8|252.9|252.8|5493
1606124990000|2020-11-23 09:49:50|253|252.9|253|252.9|253|252.9|253|252.9|2012
1606125000000|2020-11-23 09:50:00|252.9|252.8|253|252.8|253|252.8|252.9|252.8|677
1606125020000|2020-11-23 09:50:20|252.9||252.9||252.9||252.9||5688
1606125030000|2020-11-23 09:50:30|253|252.9|253|252.9|253|252.9|253|252.8|3053
1606125040000|2020-11-23 09:50:40|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|3442
1606125050000|2020-11-23 09:50:50|||||||||384
1606125060000|2020-11-23 09:51:00|||||||||5491
1606125070000|2020-11-23 09:51:10|253|252.9|253|252.9|253|252.9|253|252.9|2182
1606125100000|2020-11-23 09:51:40|||||||||10000
1606125110000|2020-11-23 09:51:50|||||||||2382
1606125130000|2020-11-23 09:52:10|||||||||500
1606125140000|2020-11-23 09:52:20|253.1|253|253.2|253.1|253.2|253.1|253.1|253|21489
1606125150000|2020-11-23 09:52:30|253.3|253.2|253.2|253.1|253.3|253.2|253.2|253.1|4301
1606125170000|2020-11-23 09:52:50|253.3||253.2||253.3||253.2||1222
1606125180000|2020-11-23 09:53:00|||||||||1069
1606125190000|2020-11-23 09:53:10|253.3|253.2|253.2|253.1|253.3|253.2|253.2|253.1|11714
1606125200000|2020-11-23 09:53:20|253.3|253.2|253.2|253.1|253.3|253.2|253.2|253.1|12273
1606125210000|2020-11-23 09:53:30|||||||||4741
1606125220000|2020-11-23 09:53:40|253.3||253.3||253.3||253.3||0
1606125230000|2020-11-23 09:53:50||253.2||253.2||253.2||253.2|0
1606125240000|2020-11-23 09:54:00|253.4|253.3|253.3|253.2|253.4|253.3|253.3|253.2|10759
1606125250000|2020-11-23 09:54:10||253.1||253.2||253.2||253.1|9038
1606125290000|2020-11-23 09:54:50|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|3048
1606125300000|2020-11-23 09:55:00|253.3|253.2|253.2|253.1|253.3|253.2|253.2|253.1|10835
1606125310000|2020-11-23 09:55:10|||||||||2000
1606125330000|2020-11-23 09:55:30|253.3|253.2|253.1|253|253.3|253.2|253.1|253|20978
1606125340000|2020-11-23 09:55:40|253.2|253.1|253.2|253|253.2|253.1|253.1|253|9528
1606125350000|2020-11-23 09:55:50|||||||||1000
1606125360000|2020-11-23 09:56:00|253.1||253.2||253.2||253.1||5741
1606125370000|2020-11-23 09:56:10|253.1||253.1||253.1||253.1||4741
1606125380000|2020-11-23 09:56:20|253|252.9|253|252.9|253|252.9|253|252.9|1666
1606125390000|2020-11-23 09:56:30|253.1|253|253.1|252.9|253.1|253|253.1|252.9|1670
1606125400000|2020-11-23 09:56:40|253||253||253.1||253||0
1606125410000|2020-11-23 09:56:50|253.1|253|253.1|253|253.1|253|253.1|253|34325
1606125420000|2020-11-23 09:57:00|||||||||1012
1606125430000|2020-11-23 09:57:10|253|252.9|253|252.9|253|252.9|253|252.9|746
1606125460000|2020-11-23 09:57:40|252.9|252.8|253|252.8|253|252.8|252.9|252.8|7805
1606125470000|2020-11-23 09:57:50||252.9||252.9||252.9||252.9|0
1606125480000|2020-11-23 09:58:00|252.9|252.8|253|252.9|253|252.9|252.9|252.8|7404
1606125490000|2020-11-23 09:58:10|||||||||840
1606125500000|2020-11-23 09:58:20|||||||||816
1606125530000|2020-11-23 09:58:50|253.1|253|253|252.9|253.1|253|253|252.9|15807
1606125550000|2020-11-23 09:59:10|||||||||1000
1606125570000|2020-11-23 09:59:30|||||||||3284
1606125600000|2020-11-23 10:00:00|253.1||253.1||253.1||253.1||7670
1606125630000|2020-11-23 10:00:30||253||253||253||253|0
1606125640000|2020-11-23 10:00:40|253|252.9|253|252.9|253|252.9|253|252.9|1463
1606125650000|2020-11-23 10:00:50|253.1|253|253|252.9|253.1|253|253|252.9|7801
1606125660000|2020-11-23 10:01:00|253.1|253|253|252.9|253.1|253|253|252.9|5390
1606125690000|2020-11-23 10:01:30|253.1|253|253|252.9|253.1|253|253|252.9|11474
1606125700000|2020-11-23 10:01:40|252.9|252.8|253|252.9|253|252.9|252.9|252.8|10101
1606125750000|2020-11-23 10:02:30|253.1|253|253|252.9|253.1|253|253|252.9|7667
1606125760000|2020-11-23 10:02:40|253.1||253.1||253.1||253.1||0
1606125770000|2020-11-23 10:02:50|253||253||253||253||0
1606125780000|2020-11-23 10:03:00|253.1||253||253.1||253||4741
1606125800000|2020-11-23 10:03:20|||||||||3357
1606125830000|2020-11-23 10:03:50|||||||||961
1606125840000|2020-11-23 10:04:00|253.1|253|253.1|253|253.1|253|253.1|253|7553
1606125860000|2020-11-23 10:04:20|253.2|253.1|253.3|253.2|253.3|253.2|253.2|253.1|21076
1606125870000|2020-11-23 10:04:30|253.2|253.1|253.2|253.1|253.3|253.2|253.2|253.1|27779
1606125880000|2020-11-23 10:04:40|253.1|253|253.2|253.1|253.3|253.1|253.1|253|24105
1606125890000|2020-11-23 10:04:50|253.3|253|253.2|253.1|253.3|253.1|253.2|253|10417
1606125900000|2020-11-23 10:05:00|253.3|253.2|253.2|253.1|253.3|253.2|253.2|253.1|7301
1606125920000|2020-11-23 10:05:20|253.3|253.2|253.4|253.3|253.5|253.4|253.3|253.2|14917
1606125930000|2020-11-23 10:05:30|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|709
1606125940000|2020-11-23 10:05:40|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.4|5636
1606125950000|2020-11-23 10:05:50|253.5|253.4|253.6|253.4|253.6|253.5|253.5|253.4|5696
1606125970000|2020-11-23 10:06:10|253.5|253.3|253.5|253.3|253.6|253.3|253.5|253.3|9482
1606125980000|2020-11-23 10:06:20|||||||||1100
1606125990000|2020-11-23 10:06:30|253.4||253.5||253.5||253.4||0
1606126000000|2020-11-23 10:06:40|253.4|253.2|253.2|253.1|253.4|253.2|253.2|253.1|22981
1606126010000|2020-11-23 10:06:50|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|14725
1606126030000|2020-11-23 10:07:10|253.2|253.1|253.3|253.1|253.3|253.1|253.2|253.1|6351
1606126040000|2020-11-23 10:07:20|253.2||253.3||253.3||253.2||507
1606126050000|2020-11-23 10:07:30|253.2|253.2|253.2|253.1|253.3|253.2|253.2|253.1|5586
1606126060000|2020-11-23 10:07:40|253.1|253|253.2|253|253.2|253.1|253.1|253|12210
1606126070000|2020-11-23 10:07:50|253.1|253.1|253.1|253|253.2|253.1|253.1|253|7329
1606126080000|2020-11-23 10:08:00|||||||||14455
1606126120000|2020-11-23 10:08:40|||||||||172
1606126130000|2020-11-23 10:08:50|253|252.9|253|252.9|253.1|252.9|253|252.9|5586
1606126150000|2020-11-23 10:09:10|||||||||1500
1606126160000|2020-11-23 10:09:20|252.9|252.8|253|252.8|253|252.9|252.9|252.8|9501
1606126180000|2020-11-23 10:09:40|252.9||252.9||252.9||252.9||8944
1606126200000|2020-11-23 10:10:00|253|252.9|252.9|252.8|253|252.9|252.9|252.8|15011
1606126220000|2020-11-23 10:10:20|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|11647
1606126230000|2020-11-23 10:10:30|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|4519
1606126250000|2020-11-23 10:10:50|||||||||3808
1606126260000|2020-11-23 10:11:00|252.6|252.5|252.6|252.5|252.7|252.5|252.6|252.5|21524
1606126270000|2020-11-23 10:11:10|||||||||15125
1606126290000|2020-11-23 10:11:30||252.4||252.5||252.5||252.4|10863
1606126300000|2020-11-23 10:11:40|252.5|252.4|252.6|252.5|252.6|252.5|252.5|252.4|5187
1606126310000|2020-11-23 10:11:50|||||||||183
1606126320000|2020-11-23 10:12:00|||||||||1409
1606126330000|2020-11-23 10:12:10|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|10770
1606126350000|2020-11-23 10:12:30|||||||||1815
1606126360000|2020-11-23 10:12:40|252.5|252.4|252.6|252.5|252.6|252.5|252.4|252.3|22590
1606126380000|2020-11-23 10:13:00|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|3681
1606126390000|2020-11-23 10:13:10|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|6033
1606126400000|2020-11-23 10:13:20|252.8||252.7||252.8||252.7||0
1606126410000|2020-11-23 10:13:30|252.8||252.8||252.8||252.8||0
1606126450000|2020-11-23 10:14:10|252.9|252.7|252.9|252.8|252.9|252.8|252.9|252.7|16184
1606126460000|2020-11-23 10:14:20|253|252.9|252.9|252.8|253|252.9|252.8|252.7|10587
1606126480000|2020-11-23 10:14:40|253|252.9|253|252.9|253|252.9|253|252.9|7178
1606126490000|2020-11-23 10:14:50|252.9|252.8|253|252.8|253|252.8|252.9|252.8|1913
1606126510000|2020-11-23 10:15:10|252.9|252.9|253|252.9|253|252.9|252.9|252.9|5299
1606126520000|2020-11-23 10:15:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|2568
1606126530000|2020-11-23 10:15:30|253|252.9|253|252.9|253|252.9|253|252.9|10347
1606126590000|2020-11-23 10:16:30||252.8||252.8||252.9||252.8|5682
1606126600000|2020-11-23 10:16:40||252.9||252.9||252.9||252.8|0
1606126610000|2020-11-23 10:16:50|252.9|252.8|253|252.8|253|252.8|252.9|252.8|3355
1606126620000|2020-11-23 10:17:00||252.9||252.8||252.9||252.8|0
1606126630000|2020-11-23 10:17:10|252.9||253||253||252.9||172
1606126640000|2020-11-23 10:17:20|252.9|252.7|252.9|252.8|252.9|252.8|252.8|252.7|10409
1606126650000|2020-11-23 10:17:30|||||||||800
1606126660000|2020-11-23 10:17:40|253|252.9|253|252.9|253|252.9|252.9|252.8|15421
1606126680000|2020-11-23 10:18:00|253.1||253||253.1||253||88808
1606126690000|2020-11-23 10:18:10|253.1|253|253.1|253|253.1|253|253|253|6800
1606126710000|2020-11-23 10:18:30|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253|3259
1606126740000|2020-11-23 10:19:00|253.1|253|253.1|253|253.1|253|253.1|253|2771
1606126750000|2020-11-23 10:19:10|253|252.9|253.1|253|253.1|253|253|252.9|9482
1606126760000|2020-11-23 10:19:20|253|252.9|253.1|252.9|253.1|252.9|253|252.9|14667
1606126770000|2020-11-23 10:19:30||253||253||253||253|0
1606126800000|2020-11-23 10:20:00|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|4058
1606126820000|2020-11-23 10:20:20|253.1|253|253.1|253|253.2|253.1|253.1|253|8036
1606126830000|2020-11-23 10:20:30|253.2|253.1|253.2|253|253.2|253.1|253.1|253|7433
1606126840000|2020-11-23 10:20:40|253.1|253.1|253.1|253|253.1|253.1|253.1|253|1
1606126870000|2020-11-23 10:21:10|||||||||4
1606126880000|2020-11-23 10:21:20|253.2|253.1|253.1|253|253.2|253.1|253.1|253|14259
1606126890000|2020-11-23 10:21:30|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|1500
1606126900000|2020-11-23 10:21:40|||||||||345
1606126910000|2020-11-23 10:21:50|253.1|253|253.1|253|253.1|253|253.1|253|12989
1606126930000|2020-11-23 10:22:10|253|252.9|253.1|253|253.1|253|253|252.9|5263
1606126940000|2020-11-23 10:22:20||252.9||253||253||252.9|0
1606126970000|2020-11-23 10:22:50||252.9||253||253||252.9|0
1606127000000|2020-11-23 10:23:20|253|252.9|252.9|252.8|253|252.9|252.9|252.8|7896
1606127020000|2020-11-23 10:23:40|253|252.9|252.9|252.8|253|252.9|252.9|252.8|17111
1606127070000|2020-11-23 10:24:30|||||||||1790
1606127080000|2020-11-23 10:24:40|||||||||280
1606127100000|2020-11-23 10:25:00|||||||||967
1606127110000|2020-11-23 10:25:10|||||||||3032
1606127130000|2020-11-23 10:25:30|||||||||738
1606127160000|2020-11-23 10:26:00|253|252.9|252.9|252.8|253|252.9|252.9|252.8|27301
1606127170000|2020-11-23 10:26:10|252.8|252.7|252.8|252.7|252.9|252.8|252.8|252.7|18129
1606127180000|2020-11-23 10:26:20|||||||||1229
1606127190000|2020-11-23 10:26:30|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.7|3811
1606127200000|2020-11-23 10:26:40|||||||||400
1606127210000|2020-11-23 10:26:50|||||||||4741
1606127220000|2020-11-23 10:27:00||252.7||252.8||252.8||252.7|2634
1606127230000|2020-11-23 10:27:10|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.7|4741
1606127240000|2020-11-23 10:27:20|252.8|252.7|252.9|252.7|252.9|252.7|252.8|252.7|0
1606127250000|2020-11-23 10:27:30|252.8|252.6|252.7|252.6|252.8|252.6|252.7|252.6|55767
1606127260000|2020-11-23 10:27:40|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.6|14582
1606127280000|2020-11-23 10:28:00|||||||||20
1606127290000|2020-11-23 10:28:10|||||||||824
1606127300000|2020-11-23 10:28:20|||||||||66
1606127310000|2020-11-23 10:28:30|||||||||28
1606127320000|2020-11-23 10:28:40|252.9|252.8|252.8|252.7|252.9|252.8|252.8|252.7|7162
1606127380000|2020-11-23 10:29:40|||||||||3313
1606127410000|2020-11-23 10:30:10|252.7|252.6|252.7|252.6|252.8|252.7|252.7|252.6|6459
1606127430000|2020-11-23 10:30:30|||||||||12
1606127460000|2020-11-23 10:31:00|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|11365
1606127490000|2020-11-23 10:31:30|252.8|252.7|252.8|252.7|252.8|252.7|252.7|252.6|18348
1606127500000|2020-11-23 10:31:40|||||||||40
1606127510000|2020-11-23 10:31:50|||||||||2000
1606127530000|2020-11-23 10:32:10|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|8332
1606127540000|2020-11-23 10:32:20|253|252.9|253|252.9|253|252.9|253|252.9|4434
1606127570000|2020-11-23 10:32:50|||||||||6863
1606127580000|2020-11-23 10:33:00|||||||||100
1606127600000|2020-11-23 10:33:20|||||||||1833
1606127620000|2020-11-23 10:33:40|||||||||812
1606127630000|2020-11-23 10:33:50|||||||||798
1606127640000|2020-11-23 10:34:00|||||||||2741
1606127650000|2020-11-23 10:34:10|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|8214
1606127670000|2020-11-23 10:34:30|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.7|7119
1606127680000|2020-11-23 10:34:40|||||||||1
1606127690000|2020-11-23 10:34:50|253|252.9|253|252.9|253|252.9|253|252.9|3866
1606127700000|2020-11-23 10:35:00|||||||||750
1606127720000|2020-11-23 10:35:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|9445
1606127740000|2020-11-23 10:35:40|253|252.9|253|252.9|253|252.9|253|252.9|8632
1606127760000|2020-11-23 10:36:00|||||||||498
1606127770000|2020-11-23 10:36:10|252.9|252.8|253|252.9|253|252.9|252.9|252.8|11552
1606127780000|2020-11-23 10:36:20|||||||||463
1606127790000|2020-11-23 10:36:30|252.9|252.8|252.9|252.8|253|252.8|252.9|252.8|954
1606127800000|2020-11-23 10:36:40|||||||||1594
1606127820000|2020-11-23 10:37:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|3448
1606127830000|2020-11-23 10:37:10|252.9|252.8|252.8|252.7|252.9|252.8|252.7|252.6|52666
1606127840000|2020-11-23 10:37:20||252.6||252.7||252.7||252.6|4479
1606127860000|2020-11-23 10:37:40|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|2500
1606127880000|2020-11-23 10:38:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|4524
1606127900000|2020-11-23 10:38:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|3053
1606127910000|2020-11-23 10:38:30|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|1365
1606127920000|2020-11-23 10:38:40|252.7|252.6|252.7|252.6|252.8|252.6|252.7|252.6|12378
1606127940000|2020-11-23 10:39:00|252.8||252.8||252.8||252.8||3276
1606127950000|2020-11-23 10:39:10|252.7|252.5|252.5|252.4|252.8|252.6|252.5|252.4|76962
1606127960000|2020-11-23 10:39:20|252.6|252.5|252.5|252.3|252.6|252.5|252.4|252.3|32198
1606127970000|2020-11-23 10:39:30|252.6|252.4|252.7|252.6|252.7|252.6|252.6|252.3|36929
1606127980000|2020-11-23 10:39:40|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.7|7365
1606127990000|2020-11-23 10:39:50|||||||||5105
1606128010000|2020-11-23 10:40:10|253|252.9|253|252.9|253|252.9|253|252.8|2242
1606128080000|2020-11-23 10:41:20|253.1|253|253|252.9|253.1|253|253|252.9|26897
1606128090000|2020-11-23 10:41:30|252.9|252.8|252.8|252.7|253|252.9|252.8|252.7|35070
1606128100000|2020-11-23 10:41:40|252.9|252.8|252.9|252.7|253|252.8|252.8|252.6|24793
1606128120000|2020-11-23 10:42:00|||||||||5
1606128130000|2020-11-23 10:42:10|252.8|252.6|252.8|252.6|252.8|252.7|252.7|252.6|13756
1606128140000|2020-11-23 10:42:20|252.7||252.8||252.8||252.7||0
1606128150000|2020-11-23 10:42:30|252.7|252.5|252.7|252.6|252.7|252.6|252.6|252.5|53484
1606128160000|2020-11-23 10:42:40|252.6|252.5|252.7|252.6|252.7|252.6|252.6|252.5|4100
1606128180000|2020-11-23 10:43:00|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|526
1606128190000|2020-11-23 10:43:10|||||||||4741
1606128200000|2020-11-23 10:43:20|252.7||252.6||252.7||252.6||0
1606128210000|2020-11-23 10:43:30|||||||||440
1606128290000|2020-11-23 10:44:50|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|13439
1606128300000|2020-11-23 10:45:00|252.7||252.6||252.7||252.6||5816
1606128320000|2020-11-23 10:45:20|252.7|252.6|252.8|252.7|252.8|252.7|252.7|252.6|9640
1606128340000|2020-11-23 10:45:40|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|1562
1606128380000|2020-11-23 10:46:20|252.6|252.5|252.6|252.5|252.7|252.6|252.6|252.5|27765
1606128400000|2020-11-23 10:46:40|252.5|252.4|252.6|252.4|252.6|252.4|252.5|252.4|180075
1606128410000|2020-11-23 10:46:50|252.5||252.5||252.5||252.5||4466
1606128420000|2020-11-23 10:47:00|||||||||471
1606128440000|2020-11-23 10:47:20|||||||||992
1606128470000|2020-11-23 10:47:50|||||||||694
1606128480000|2020-11-23 10:48:00|||||||||790
1606128490000|2020-11-23 10:48:10|||||||||4285
1606128500000|2020-11-23 10:48:20|||||||||3140
1606128510000|2020-11-23 10:48:30|252.6|252.5|252.7|252.6|252.7|252.6|252.6|252.5|19616
1606128540000|2020-11-23 10:49:00|252.6|252.5|252.5|252.4|252.6|252.5|252.5|252.4|23675
1606128550000|2020-11-23 10:49:10|252.6|252.5|252.5|252.4|252.6|252.5|252.5|252.4|8750
1606128560000|2020-11-23 10:49:20|||||||||1000
1606128580000|2020-11-23 10:49:40|252.4|252.3|252.5|252.3|252.5|252.3|252.4|252.3|21008
1606128600000|2020-11-23 10:50:00|252.4||252.5||252.5||252.4||9203
1606128610000|2020-11-23 10:50:10|252.4||252.5||252.5||252.4||0
1606128630000|2020-11-23 10:50:30||252.4||252.4||252.4||252.4|0
1606128650000|2020-11-23 10:50:50|||||||||1000
1606128660000|2020-11-23 10:51:00|||||||||549
1606128670000|2020-11-23 10:51:10|||||||||1009
1606128680000|2020-11-23 10:51:20|||||||||1025
1606128700000|2020-11-23 10:51:40|252.4|252.3|252.5|252.3|252.5|252.4|252.4|252.3|6434
1606128710000|2020-11-23 10:51:50|252.4|252.4|252.5|252.4|252.5|252.4|252.4|252.4|2500
1606128720000|2020-11-23 10:52:00|252.4|252.3|252.4|252.3|252.4|252.4|252.4|252.3|4741
1606128740000|2020-11-23 10:52:20|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|5903
1606128790000|2020-11-23 10:53:10|252.6|252.5|252.6|252.5|252.7|252.5|252.6|252.5|19451
1606128800000|2020-11-23 10:53:20|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|3168
1606128820000|2020-11-23 10:53:40|252.6|252.5|252.7|252.5|252.7|252.5|252.6|252.5|2760
1606128830000|2020-11-23 10:53:50|||||||||1925
1606128840000|2020-11-23 10:54:00|252.6||252.7||252.7||252.6||4741
1606128850000|2020-11-23 10:54:10|252.6||252.6||252.7||252.6||4741
1606128860000|2020-11-23 10:54:20|252.5|252.4|252.5|252.4|252.6|252.5|252.5|252.4|23156
1606128870000|2020-11-23 10:54:30|252.6|252.5|252.6|252.4|252.6|252.5|252.6|252.4|2500
1606128890000|2020-11-23 10:54:50||252.5||252.5||252.5||252.5|0
1606128900000|2020-11-23 10:55:00|252.5|252.4|252.5|252.4|252.6|252.5|252.5|252.4|408
1606128930000|2020-11-23 10:55:30|252.4|252.3|252.5|252.3|252.5|252.3|252.4|252.3|6599
1606128970000|2020-11-23 10:56:10|||||||||1000
1606128990000|2020-11-23 10:56:30|252.4|252.4|252.4|252.3|252.4|252.4|252.4|252.3|6446
1606129000000|2020-11-23 10:56:40|||||||||5563
1606129020000|2020-11-23 10:57:00|||||||||960
1606129080000|2020-11-23 10:58:00|252.5|252.4|252.5|252.4|252.5|252.4|252.4|252.3|10301
1606129090000|2020-11-23 10:58:10|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|6337
1606129120000|2020-11-23 10:58:40|||||||||5
1606129130000|2020-11-23 10:58:50|||||||||969
1606129190000|2020-11-23 10:59:50|||||||||968
1606129210000|2020-11-23 11:00:10|252.5|252.4|252.5|252.3|252.5|252.4|252.4|252.3|23142
1606129250000|2020-11-23 11:00:50|252.4|252.4|252.4|252.3|252.4|252.4|252.4|252.3|500
1606129260000|2020-11-23 11:01:00|252.5|252.4|252.5|252.3|252.5|252.4|252.4|252.3|2500
1606129280000|2020-11-23 11:01:20||252.4||252.4||252.4||252.4|0
1606129290000|2020-11-23 11:01:30|||||||||500
1606129350000|2020-11-23 11:02:30|252.6||252.6||252.6||252.5||92438
1606129360000|2020-11-23 11:02:40|252.5|252.5|252.6|252.5|252.6|252.5|252.5|252.4|21201
1606129370000|2020-11-23 11:02:50|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|4504
1606129400000|2020-11-23 11:03:20|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|5022
1606129410000|2020-11-23 11:03:30|252.7|252.6|252.7|252.6|252.8|252.7|252.7|252.6|8443
1606129420000|2020-11-23 11:03:40|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.6|2695
1606129430000|2020-11-23 11:03:50|252.7|252.6|252.8|252.6|252.8|252.7|252.7|252.6|441
1606129440000|2020-11-23 11:04:00||252.7||252.7||252.7||252.7|0
1606129460000|2020-11-23 11:04:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|12594
1606129470000|2020-11-23 11:04:30|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.7|3620
1606129480000|2020-11-23 11:04:40|253|252.9|252.9|252.8|253|252.9|252.9|252.8|24328
1606129490000|2020-11-23 11:04:50|253|252.9|253|252.8|253|252.9|252.9|252.8|7557
1606129510000|2020-11-23 11:05:10|252.9||253||253||252.9||4741
1606129520000|2020-11-23 11:05:20||252.9||252.9||252.9||252.9|100
1606129530000|2020-11-23 11:05:30|253.1|253|253.2|253|253.2|253|253.1|253|8030
1606129540000|2020-11-23 11:05:40|253.1||253.2||253.2||253.1||0
1606129550000|2020-11-23 11:05:50|253.1|253.1|253.2|253.1|253.2|253.1|253.1|253.1|0
1606129580000|2020-11-23 11:06:20|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|4212
1606129600000|2020-11-23 11:06:40|253.2|253.1|253.2|253.1|253.3|253.2|253.2|253.1|12894
1606129610000|2020-11-23 11:06:50|253.3|253.2|253.3|253.2|253.3|253.2|253.2|253.1|12132
1606129620000|2020-11-23 11:07:00|253.2|253.1|253.3|253.2|253.3|253.2|253.2|253.1|3143
1606129630000|2020-11-23 11:07:10|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|0
1606129640000|2020-11-23 11:07:20|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|0
1606129650000|2020-11-23 11:07:30|||||||||3
1606129660000|2020-11-23 11:07:40|253.4||253.4||253.4||253.4||4869
1606129680000|2020-11-23 11:08:00|253.3||253.4||253.4||253.3||0
1606129710000|2020-11-23 11:08:30||253.3||253.3||253.3||253.3|0
1606129730000|2020-11-23 11:08:50|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|4741
1606129740000|2020-11-23 11:09:00|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|955
1606129760000|2020-11-23 11:09:20|253.2|253.1|253.2|253|253.2|253.1|253.1|253|15920
1606129790000|2020-11-23 11:09:50|253.1||253.2||253.2||253.1||0
1606129810000|2020-11-23 11:10:10|253.1||253.2||253.2||253.1||0
1606129820000|2020-11-23 11:10:20|253.1||253.2||253.2||253.1||6718
1606129840000|2020-11-23 11:10:40|||||||||1000
1606129850000|2020-11-23 11:10:50||253.1||253.1||253.1||253.1|2670
1606129860000|2020-11-23 11:11:00|||||||||785
1606129870000|2020-11-23 11:11:10|253.1|253|253.2|253.1|253.2|253.1|253.1|253|7844
1606129910000|2020-11-23 11:11:50|253.3|253.2|253.3|253.2|253.4|253.2|253.3|253.2|8774
1606129920000|2020-11-23 11:12:00|||||||||724
1606129930000|2020-11-23 11:12:10|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|6232
1606130030000|2020-11-23 11:13:50|253.1|253|253.1|253|253.2|253.1|253.1|253|24150
1606130040000|2020-11-23 11:14:00|||||||||2000
1606130050000|2020-11-23 11:14:10|253.2|253.1|253.1|253|253.2|253.1|253.1|253|4640
1606130100000|2020-11-23 11:15:00|||||||||1
1606130140000|2020-11-23 11:15:40|||||||||200
1606130150000|2020-11-23 11:15:50|253.2|253.1|253.3|253.1|253.3|253.1|253.1|253|15289
1606130160000|2020-11-23 11:16:00||253.2||253.2||253.2||253.1|15470
1606130170000|2020-11-23 11:16:10|253.2|253.1|253.2|253.1|253.3|253.2|253.2|253.1|2628
1606130190000|2020-11-23 11:16:30|253.1|253|253.2|253.1|253.2|253.1|253.1|253|5132
1606130220000|2020-11-23 11:17:00|253.1|253|253.2|253|253.2|253|253.1|253|808
1606130230000|2020-11-23 11:17:10||253.1||253.1||253.1||253.1|0
1606130250000|2020-11-23 11:17:30|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|3181
1606130260000|2020-11-23 11:17:40|||||||||2305
1606130280000|2020-11-23 11:18:00|||||||||6310
1606130290000|2020-11-23 11:18:10|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|7257
1606130300000|2020-11-23 11:18:20|253.1|253|253.2|253|253.2|253.1|253.1|253|22130
1606130310000|2020-11-23 11:18:30|253.3|253.1|253.2|253.1|253.3|253.1|253.2|253.1|4364
1606130350000|2020-11-23 11:19:10|||||||||1
1606130390000|2020-11-23 11:19:50|253.1|253|253.1|253|253.1|253|253.1|253|2805
1606130400000|2020-11-23 11:20:00|253|252.9|253|252.9|253.1|252.9|253|252.9|14060
1606130410000|2020-11-23 11:20:10|253.1|253|253.1|253|253.1|253|253.1|253|4203
1606130420000|2020-11-23 11:20:20|253|252.9|253|252.9|253|252.9|253|252.9|3857
1606130430000|2020-11-23 11:20:30|253.1|253|253.1|253|253.1|253|253.1|253|4250
1606130440000|2020-11-23 11:20:40|253|252.9|253|252.9|253.1|252.9|253|252.9|12515
1606130460000|2020-11-23 11:21:00|253.2|253.1|253.2|253.1|253.2|253.1|253.1|253|104084
1606130470000|2020-11-23 11:21:10|253.1|253|253.1|253|253.2|253.1|253.1|253|2810
1606130480000|2020-11-23 11:21:20|253.2||253.2||253.2||253.1||0
1606130520000|2020-11-23 11:22:00|253.1|253.1|253.2|253.1|253.2|253.1|253.1|253|21
1606130540000|2020-11-23 11:22:20|253.1|253|253.1|253|253.1|253|253.1|253|500
1606130560000|2020-11-23 11:22:40|253|252.9|253|252.9|253|252.9|253|252.9|5423
1606130580000|2020-11-23 11:23:00|||||||||20
1606130590000|2020-11-23 11:23:10|||||||||6
1606130610000|2020-11-23 11:23:30|252.9|252.8|252.9|252.8|252.9|252.8|252.8|252.7|22644
1606130620000|2020-11-23 11:23:40|252.8|252.7|252.9|252.7|252.9|252.7|252.8|252.7|979
1606130640000|2020-11-23 11:24:00|252.8||252.9||252.9||252.8||3000
1606130660000|2020-11-23 11:24:20|||||||||4000
1606130680000|2020-11-23 11:24:40||252.8||252.8||252.8||252.8|1000
1606130690000|2020-11-23 11:24:50|253|252.9|253.1|252.9|253.1|252.9|253|252.9|16542
1606130700000|2020-11-23 11:25:00||253||253||253||253|61
1606130710000|2020-11-23 11:25:10|||||||||2
1606130740000|2020-11-23 11:25:40|253|252.9|253|252.9|253|252.9|253|252.9|1469
1606130750000|2020-11-23 11:25:50|253.1|253|253.1|253|253.1|253|253|252.9|5726
1606130760000|2020-11-23 11:26:00|253|252.9|253|252.9|253.1|253|253|252.9|6202
1606130770000|2020-11-23 11:26:10|253.1||253.1||253.1||253.1||0
1606130780000|2020-11-23 11:26:20|253||253||253.1||253||0
1606130800000|2020-11-23 11:26:40|252.9|252.8|252.9|252.8|253|252.9|252.9|252.8|14846
1606130830000|2020-11-23 11:27:10|253|252.9|253|252.9|253|252.9|253|252.9|924
1606130870000|2020-11-23 11:27:50|252.9|252.8|253|252.9|253.1|252.9|252.9|252.8|18443
1606130880000|2020-11-23 11:28:00||252.8||252.8||252.8||252.8|857
1606130910000|2020-11-23 11:28:30||252.9||252.9||252.9||252.9|2000
1606130940000|2020-11-23 11:29:00|||||||||500
1606130960000|2020-11-23 11:29:20|252.9|252.8|253|252.9|253|252.9|252.9|252.8|7271
1606130970000|2020-11-23 11:29:30|253.1|253|253.1|253|253.1|253|253|252.9|387
1606130990000|2020-11-23 11:29:50|||||||||4741
1606131000000|2020-11-23 11:30:00|253|252.9|253.1|252.9|253.1|252.9|253|252.9|2962
1606131010000|2020-11-23 11:30:10|253||253||253.1||253||389
1606131040000|2020-11-23 11:30:40|||||||||1050
1606131060000|2020-11-23 11:31:00|253.1|253|253|252.9|253.1|253|253|252.9|10332
1606131070000|2020-11-23 11:31:10|252.9|252.8|253|252.9|253.1|252.9|252.9|252.8|9424
1606131140000|2020-11-23 11:32:20|252.9|252.8|252.9|252.8|253|252.9|252.9|252.8|11528
1606131180000|2020-11-23 11:33:00|253|252.9|252.9|252.8|253|252.9|252.9|252.8|8106
1606131190000|2020-11-23 11:33:10|||||||||100
1606131210000|2020-11-23 11:33:30|253|252.9|253|252.9|253|252.9|253|252.9|2496
1606131220000|2020-11-23 11:33:40|||||||||852
1606131230000|2020-11-23 11:33:50|252.9|252.8|253|252.8|253|252.8|252.9|252.8|4204
1606131250000|2020-11-23 11:34:10|252.9|252.6|252.9|252.8|253|252.8|252.7|252.6|52253
1606131260000|2020-11-23 11:34:20||252.7||252.7||252.7||252.7|392
1606131280000|2020-11-23 11:34:40||252.8||252.7||252.8||252.7|1283
1606131290000|2020-11-23 11:34:50|252.8|252.8|252.8|252.7|252.8|252.8|252.8|252.7|450
1606131310000|2020-11-23 11:35:10|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|2387
1606131320000|2020-11-23 11:35:20|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|20846
1606131360000|2020-11-23 11:36:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|206
1606131380000|2020-11-23 11:36:20|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|4114
1606131410000|2020-11-23 11:36:50|||||||||2000
1606131430000|2020-11-23 11:37:10|||||||||1388
1606131520000|2020-11-23 11:38:40|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|13370
1606131530000|2020-11-23 11:38:50|252.7|252.6|252.7|252.6|252.8|252.7|252.7|252.6|16679
1606131540000|2020-11-23 11:39:00|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|1200
1606131550000|2020-11-23 11:39:10|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|4934
1606131560000|2020-11-23 11:39:20|||||||||20
1606131570000|2020-11-23 11:39:30|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|3250
1606131590000|2020-11-23 11:39:50|||||||||307
1606131690000|2020-11-23 11:41:30|||||||||33
1606131730000|2020-11-23 11:42:10|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|10103
1606131740000|2020-11-23 11:42:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|13180
1606131750000|2020-11-23 11:42:30|||||||||3737
1606131760000|2020-11-23 11:42:40|252.8|252.7|252.8|252.7|252.8|252.8|252.8|252.7|1727
1606131780000|2020-11-23 11:43:00|252.7|252.6|252.7|252.6|252.8|252.7|252.7|252.6|5108
1606131790000|2020-11-23 11:43:10|||||||||3029
1606131840000|2020-11-23 11:44:00|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|22048
1606131870000|2020-11-23 11:44:30|252.8||252.8||252.8||252.7||9601
1606131880000|2020-11-23 11:44:40|252.7|252.5|252.6|252.5|252.7|252.5|252.6|252.5|9922
1606131900000|2020-11-23 11:45:00|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|3322
1606131920000|2020-11-23 11:45:20|252.8||252.7||252.8||252.7||0
1606131990000|2020-11-23 11:46:30|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.7|17902
1606132010000|2020-11-23 11:46:50|||||||||944
1606132020000|2020-11-23 11:47:00|||||||||870
1606132040000|2020-11-23 11:47:20|||||||||2999
1606132060000|2020-11-23 11:47:40|252.8|252.7|252.8|252.7|252.8|252.8|252.8|252.7|5897
1606132070000|2020-11-23 11:47:50|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|3000
1606132080000|2020-11-23 11:48:00|||||||||11000
1606132100000|2020-11-23 11:48:20|||||||||357
1606132110000|2020-11-23 11:48:30|253|252.9|253|252.9|253|252.9|253|252.9|1000
1606132180000|2020-11-23 11:49:40|253.1|253|253.1|253|253.1|253|253.1|253|9075
1606132200000|2020-11-23 11:50:00|253|252.9|253|252.9|253.1|252.9|253|252.9|1180
1606132210000|2020-11-23 11:50:10|252.9|252.8|253|252.8|253|252.9|252.9|252.8|26828
1606132230000|2020-11-23 11:50:30|253.1|252.9|253.1|253|253.1|253|253.1|252.9|2084
1606132240000|2020-11-23 11:50:40|253|252.9|253.1|252.9|253.1|253|253|252.9|4322
1606132250000|2020-11-23 11:50:50|253||253.1||253.1||253||9482
1606132260000|2020-11-23 11:51:00|253||253||253||253||0
1606132270000|2020-11-23 11:51:10|253.1|252.8|252.9|252.8|253.1|252.8|252.9|252.8|4409
1606132310000|2020-11-23 11:51:50|253|252.9|253.1|252.9|253.1|252.9|253|252.9|222
1606132340000|2020-11-23 11:52:20||253||253||253||253|2571
1606132370000|2020-11-23 11:52:50|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|7691
1606132390000|2020-11-23 11:53:10|253.1|253|252.9|252.8|253.1|253|252.9|252.8|77729
1606132400000|2020-11-23 11:53:20|253|252.9|253|252.9|253|252.9|252.9|252.9|34193
1606132460000|2020-11-23 11:54:20|252.9|252.8|252.9|252.8|253|252.8|252.9|252.8|11900
1606132470000|2020-11-23 11:54:30|253|252.9|253|252.8|253|252.9|253|252.8|434
1606132480000|2020-11-23 11:54:40|252.9|252.9|253|252.8|253|252.9|252.9|252.8|2867
1606132490000|2020-11-23 11:54:50||252.9||252.8||252.9||252.8|10000
1606132540000|2020-11-23 11:55:40|252.9|252.9|253|252.8|253|252.9|252.9|252.8|1715
1606132560000|2020-11-23 11:56:00||252.9||252.8||252.9||252.8|0
1606132600000|2020-11-23 11:56:40||252.9||252.8||252.9||252.8|0
1606132610000|2020-11-23 11:56:50|253.1|252.9|253|252.8|253.1|253|253|252.8|15893
1606132650000|2020-11-23 11:57:30||252.9||252.9||252.9||252.9|0
1606132680000|2020-11-23 11:58:00|252.9|252.8|252.9|252.8|253|252.8|252.9|252.8|8155
1606132690000|2020-11-23 11:58:10|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|3216
1606132720000|2020-11-23 11:58:40|252.9|252.8|253|252.9|253|252.9|252.9|252.8|5306
1606132750000|2020-11-23 11:59:10|||||||||1
1606132770000|2020-11-23 11:59:30|252.9|252.8|253|252.9|253|252.9|252.9|252.8|4490
1606132780000|2020-11-23 11:59:40|253.1|253|253.1|253|253.1|253|253.1|253|5410
1606132790000|2020-11-23 11:59:50|253.2||253.1||253.2||253.1||7295
1606132810000|2020-11-23 12:00:10|253|252.9|253.1|253|253.1|253|253|252.9|1214
1606132840000|2020-11-23 12:00:40|253|252.9|253.1|253|253.1|253|253|252.9|7528
1606132850000|2020-11-23 12:00:50|||||||||2500
1606132880000|2020-11-23 12:01:20|||||||||1185
1606132930000|2020-11-23 12:02:10|253|252.9|253.1|252.9|253.1|252.9|253|252.9|14483
1606132940000|2020-11-23 12:02:20|253||253||253||253||0
1606132950000|2020-11-23 12:02:30|253.1||253.1||253.1||253.1||0
1606132960000|2020-11-23 12:02:40|253||253||253||253||0
1606132970000|2020-11-23 12:02:50|||||||||4741
1606132980000|2020-11-23 12:03:00|253.1||253||253.1||253||1350
1606133040000|2020-11-23 12:04:00|||||||||430
1606133070000|2020-11-23 12:04:30|252.9|252.8|253|252.9|253|252.9|252.9|252.8|5598
1606133100000|2020-11-23 12:05:00|||||||||10001
1606133150000|2020-11-23 12:05:50|||||||||715
1606133180000|2020-11-23 12:06:20|252.9|252.8|252.9|252.8|253|252.9|252.9|252.8|6987
1606133190000|2020-11-23 12:06:30|||||||||1186
1606133210000|2020-11-23 12:06:50|253|252.9|253|252.9|253|252.9|253|252.9|11090
1606133290000|2020-11-23 12:08:10|252.9|252.8|253|252.8|253|252.9|252.9|252.8|18862
1606133300000|2020-11-23 12:08:20|252.9||252.9||252.9||252.9||4178
1606133310000|2020-11-23 12:08:30|||||||||20
1606133320000|2020-11-23 12:08:40|||||||||2618
1606133330000|2020-11-23 12:08:50|253|252.9|253|252.9|253|252.9|253|252.9|2543
1606133390000|2020-11-23 12:09:50|||||||||4741
1606133400000|2020-11-23 12:10:00|253.1|253|253.1|253|253.1|253|253|252.9|7946
1606133420000|2020-11-23 12:10:20|||||||||485
1606133430000|2020-11-23 12:10:30|253|252.9|253|252.9|253|252.9|253|252.9|10649
1606133460000|2020-11-23 12:11:00|||||||||7241
1606133500000|2020-11-23 12:11:40|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|8604
1606133510000|2020-11-23 12:11:50|253|252.9|253|252.9|253|252.9|253|252.9|8378
1606133550000|2020-11-23 12:12:30|||||||||2300
1606133600000|2020-11-23 12:13:20|||||||||100
1606133610000|2020-11-23 12:13:30|252.9|252.8|252.9|252.8|253|252.8|252.9|252.8|13744
1606133620000|2020-11-23 12:13:40|253|252.9|252.9|252.8|253|252.9|252.9|252.8|1999
1606133640000|2020-11-23 12:14:00|253|252.9|253|252.9|253|252.9|253|252.9|7121
1606133650000|2020-11-23 12:14:10|||||||||4741
1606133660000|2020-11-23 12:14:20|||||||||4741
1606133680000|2020-11-23 12:14:40|253.1|253|253.1|253|253.1|253|253.1|253|10751
1606133720000|2020-11-23 12:15:20|253|252.9|253.1|253|253.1|253|253|252.9|6399
1606133730000|2020-11-23 12:15:30|253|252.9|253.1|253|253.1|253|253|252.9|6783
1606133770000|2020-11-23 12:16:10|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|16991
1606133780000|2020-11-23 12:16:20|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|10411
1606133790000|2020-11-23 12:16:30|253.3|253.2|253.4|253.2|253.4|253.2|253.3|253.2|3412
1606133800000|2020-11-23 12:16:40|253.3||253.4||253.4||253.3||0
1606133810000|2020-11-23 12:16:50||253.3||253.3||253.3||253.3|0
1606133830000|2020-11-23 12:17:10|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|7213
1606133840000|2020-11-23 12:17:20|||||||||334
1606133850000|2020-11-23 12:17:30|253.5|253.4|253.5|253.4|253.5|253.4|253.4|253.3|9918
1606133860000|2020-11-23 12:17:40|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|3200
1606133870000|2020-11-23 12:17:50|253.7|253.6|253.6|253.5|253.7|253.6|253.6|253.5|26972
1606133880000|2020-11-23 12:18:00|253.5|253.4|253.7|253.5|253.7|253.5|253.5|253.4|42499
1606133890000|2020-11-23 12:18:10|253.6|253.4|253.6|253.4|253.6|253.5|253.6|253.4|1517
1606133900000|2020-11-23 12:18:20||253.5||253.5||253.5||253.5|9488
1606133920000|2020-11-23 12:18:40|253.7||253.7||253.7||253.7||0
1606133930000|2020-11-23 12:18:50||253.6||253.6||253.6||253.6|0
1606133950000|2020-11-23 12:19:10|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|3662
1606133960000|2020-11-23 12:19:20|253.9||253.9||253.9||253.9||9000
1606133970000|2020-11-23 12:19:30|||||||||2000
1606133980000|2020-11-23 12:19:40|253.8|253.8|253.8|253.7|253.8|253.8|253.8|253.7|5001
1606133990000|2020-11-23 12:19:50|||||||||4741
1606134030000|2020-11-23 12:20:30|||||||||961
1606134040000|2020-11-23 12:20:40|253.7|253.6|253.7|253.6|253.8|253.7|253.7|253.6|21671
1606134050000|2020-11-23 12:20:50|253.8|253.7|253.8|253.6|253.8|253.7|253.7|253.6|2955
1606134060000|2020-11-23 12:21:00|253.7||253.7||253.7||253.7||0
1606134080000|2020-11-23 12:21:20|||||||||507
1606134130000|2020-11-23 12:22:10|||||||||500
1606134160000|2020-11-23 12:22:40|||||||||2000
1606134170000|2020-11-23 12:22:50|||||||||3301
1606134180000|2020-11-23 12:23:00|253.6|253.5|253.4|253.3|253.7|253.5|253.4|253.3|30139
1606134190000|2020-11-23 12:23:10|||||||||9005
1606134210000|2020-11-23 12:23:30|253.5|253.4|253.4|253.3|253.5|253.4|253.4|253.3|18073
1606134220000|2020-11-23 12:23:40|253.3|253.2|253.3|253.1|253.3|253.2|253.3|253.1|10890
1606134230000|2020-11-23 12:23:50||253.2||253.1||253.2||253.1|0
1606134240000|2020-11-23 12:24:00|253.2|253.2|253.2|253.1|253.3|253.2|253.2|253.1|39115
1606134250000|2020-11-23 12:24:10|253.3|253.2|253.1|253|253.3|253.2|253.1|252.9|45195
1606134260000|2020-11-23 12:24:20|253|252.9|253|252.9|253.1|252.9|253|252.9|2500
1606134270000|2020-11-23 12:24:30|253.1|253|253|252.9|253.1|253|253|252.9|20301
1606134280000|2020-11-23 12:24:40|253.1|253|252.9|252.8|253.1|253|252.9|252.8|9768
1606134300000|2020-11-23 12:25:00|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.7|4121
1606134310000|2020-11-23 12:25:10||252.7||252.7||252.7||252.7|0
1606134340000|2020-11-23 12:25:40|252.8|252.8|252.8|252.7|252.8|252.8|252.8|252.7|10031
1606134360000|2020-11-23 12:26:00|||||||||440
1606134380000|2020-11-23 12:26:20|252.7|252.6|252.8|252.6|252.8|252.6|252.7|252.6|2688
1606134390000|2020-11-23 12:26:30||252.7||252.7||252.7||252.7|4741
1606134400000|2020-11-23 12:26:40|||||||||400
1606134430000|2020-11-23 12:27:10|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|5544
1606134440000|2020-11-23 12:27:20|252.6|252.5|252.7|252.5|252.7|252.5|252.6|252.5|8475
1606134460000|2020-11-23 12:27:40|252.6||252.6||252.6||252.6||0
1606134470000|2020-11-23 12:27:50|252.5|252.4|252.6|252.5|252.6|252.5|252.5|252.4|7064
1606134500000|2020-11-23 12:28:20|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|4539
1606134520000|2020-11-23 12:28:40|252.4|252.3|252.4|252.2|252.5|252.4|252.2|252.1|92157
1606134570000|2020-11-23 12:29:30|252.3|252.3|252.4|252.2|252.4|252.3|252.3|252.2|17136
1606134590000|2020-11-23 12:29:50||252.3||252.3||252.3||252.3|3585
1606134600000|2020-11-23 12:30:00|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|26031
1606134610000|2020-11-23 12:30:10|||||||||4213
1606134620000|2020-11-23 12:30:20|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|1049
1606134630000|2020-11-23 12:30:30|252.5|252.4|252.4|252.2|252.5|252.4|252.3|252.2|15831
1606134640000|2020-11-23 12:30:40|||||||||120
1606134660000|2020-11-23 12:31:00|252.3||252.3||252.3||252.3||2586
1606134670000|2020-11-23 12:31:10|252.2|252.1|252.2|252.1|252.3|252.1|252.2|252.1|41562
1606134680000|2020-11-23 12:31:20|252.3|252.2|252.3|252.1|252.3|252.2|252.3|252.1|7304
1606134690000|2020-11-23 12:31:30||252.2||252.2||252.2||252.2|0
1606134700000|2020-11-23 12:31:40|252.2|252.1|252.3|252.1|252.3|252.1|252.2|252.1|5653
1606134710000|2020-11-23 12:31:50|||||||||926
1606134720000|2020-11-23 12:32:00||252.2||252.2||252.2||252.2|0
1606134730000|2020-11-23 12:32:10|||||||||102
1606134740000|2020-11-23 12:32:20|||||||||2975
1606134760000|2020-11-23 12:32:40|252.2|252.1|252.2|252.1|252.3|252.2|252.2|252.1|6666
1606134770000|2020-11-23 12:32:50|252.3|252.2|252.3|252.1|252.3|252.2|252.2|252.1|6982
1606134790000|2020-11-23 12:33:10||252.2||252.1||252.2||252.1|0
1606134800000|2020-11-23 12:33:20|252.2|252.2|252.2|252.1|252.3|252.2|252.2|252.1|16530
1606134810000|2020-11-23 12:33:30|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|19711
1606134820000|2020-11-23 12:33:40|252.3|252.2|252.2|252.1|252.3|252.2|252.1|252|78238
1606134870000|2020-11-23 12:34:30|252.1|252|252.1|252|252.2|252.1|252.1|252|5963
1606134880000|2020-11-23 12:34:40|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|5263
1606134890000|2020-11-23 12:34:50||252||252||252||252|6225
1606134900000|2020-11-23 12:35:00||252.1||252.1||252.1||252.1|3332
1606134930000|2020-11-23 12:35:30|||||||||200
1606134940000|2020-11-23 12:35:40|252.3|252.2|252.3|252.2|252.3|252.2|252.2|252.1|35176
1606134960000|2020-11-23 12:36:00|||||||||50
1606134970000|2020-11-23 12:36:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|1092
1606135000000|2020-11-23 12:36:40|252.1|252|252.1|252|252.1|252|252.1|252|14813
1606135020000|2020-11-23 12:37:00|252.2|252.1|252.2|252|252.2|252.1|252.1|252|119783
1606135030000|2020-11-23 12:37:10|252.1|252.1|252.1|252|252.2|252.1|252|251.9|78430
1606135040000|2020-11-23 12:37:20|252|251.9|252|251.9|252|251.9|251.9|251.8|20537
1606135060000|2020-11-23 12:37:40|252.1|252|252.1|251.9|252.1|252|252|251.9|13206
1606135070000|2020-11-23 12:37:50|252||252||252.1||252||327
1606135080000|2020-11-23 12:38:00|252.1|252|252.1|251.9|252.1|252|252|251.9|1265
1606135100000|2020-11-23 12:38:20||252||251.9||252||251.9|3092
1606135110000|2020-11-23 12:38:30||252||251.9||252||251.9|3645
1606135130000|2020-11-23 12:38:50||252||252||252||252|285
1606135150000|2020-11-23 12:39:10|||||||||50
1606135160000|2020-11-23 12:39:20|252.2|252.1|252.4|252.3|252.4|252.3|252.1|252|84863
1606135170000|2020-11-23 12:39:30|252.3|252.2|252.3|252.2|252.4|252.3|252.3|252.2|12485
1606135200000|2020-11-23 12:40:00|||||||||214
1606135210000|2020-11-23 12:40:10|||||||||327
1606135230000|2020-11-23 12:40:30|252.2|252.1|252.3|252.1|252.3|252.2|252.2|252.1|26894
1606135240000|2020-11-23 12:40:40|252.2||252.3||252.3||252.2||0
1606135250000|2020-11-23 12:40:50|252.2||252.2||252.3||252.2||0
1606135260000|2020-11-23 12:41:00|252.3||252.2||252.3||252.2||0
1606135270000|2020-11-23 12:41:10|252.3||252.3||252.3||252.2||4741
1606135280000|2020-11-23 12:41:20|252.2|252.2|252.3|252.2|252.3|252.2|252.2|252.2|0
1606135290000|2020-11-23 12:41:30|||||||||300
1606135320000|2020-11-23 12:42:00|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.2|30528
1606135330000|2020-11-23 12:42:10|||||||||5262
1606135360000|2020-11-23 12:42:40|252.4|252.3|252.6|252.5|252.6|252.5|252.4|252.3|10346
1606135370000|2020-11-23 12:42:50|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|1895
1606135380000|2020-11-23 12:43:00|252.6||252.5||252.6||252.5||7246
1606135390000|2020-11-23 12:43:10|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|62
1606135430000|2020-11-23 12:43:50|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|3195
1606135460000|2020-11-23 12:44:20|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.2|16524
1606135480000|2020-11-23 12:44:40|||||||||10
1606135540000|2020-11-23 12:45:40|||||||||500
1606135600000|2020-11-23 12:46:40|252.4|252.3|252.4|252.3|252.5|252.3|252.3|252.3|30867
1606135620000|2020-11-23 12:47:00|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|3429
1606135630000|2020-11-23 12:47:10|252.4|252.3|252.4|252.2|252.4|252.3|252.3|252.2|8120
1606135640000|2020-11-23 12:47:20||252.3||252.3||252.3||252.3|0
1606135650000|2020-11-23 12:47:30|||||||||593
1606135670000|2020-11-23 12:47:50|||||||||4741
1606135680000|2020-11-23 12:48:00|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|757
1606135690000|2020-11-23 12:48:10|252.4|252.3|252.4|252.3|252.4|252.3|252.3|252.2|3313
1606135710000|2020-11-23 12:48:30|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|33147
1606135720000|2020-11-23 12:48:40|252.4|252.3|252.4|252.2|252.4|252.3|252.4|252.2|17458
1606135730000|2020-11-23 12:48:50||252.3||252.3||252.3||252.3|200
1606135750000|2020-11-23 12:49:10|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|2885
1606135760000|2020-11-23 12:49:20|252.4|252.3|252.4|252.3|252.4|252.3|252.3|252.2|21707
1606135770000|2020-11-23 12:49:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|10000
1606135790000|2020-11-23 12:49:50|||||||||3794
1606135850000|2020-11-23 12:50:50|252.2|252.1|252.2|252.1|252.3|252.2|252.2|252.1|510
1606135860000|2020-11-23 12:51:00|||||||||48
1606135880000|2020-11-23 12:51:20|252.3|252.2|252.2|252|252.3|252.2|252.1|252|59028
1606135900000|2020-11-23 12:51:40|252.1|251.9|252.1|251.9|252.1|252|252|251.9|26307
1606135920000|2020-11-23 12:52:00|252|252|252.1|251.9|252.1|252|252|251.9|1242
1606135930000|2020-11-23 12:52:10||252||252||252||251.9|0
1606135970000|2020-11-23 12:52:50|||||||||220
1606135980000|2020-11-23 12:53:00|252.2|252.1|252.1|251.9|252.2|252.1|252.1|251.9|63770
1606135990000|2020-11-23 12:53:10|||||||||84
1606136010000|2020-11-23 12:53:30||252||252||252||251.9|0
1606136050000|2020-11-23 12:54:10|252|251.9|252.1|252|252.1|252|252|251.9|1084
1606136070000|2020-11-23 12:54:30|252.2|252.1|252.3|252.1|252.3|252.1|252.2|252.1|35535
1606136080000|2020-11-23 12:54:40|252.2||252.2||252.2||252.2||0
1606136130000|2020-11-23 12:55:30|||||||||6332
1606136140000|2020-11-23 12:55:40|252.1|252|252.1|252|252.2|252.1|252.1|252|13050
1606136150000|2020-11-23 12:55:50|252|251.9|252.1|251.9|252.1|252|252|251.9|17489
1606136160000|2020-11-23 12:56:00|252||252.1||252.1||252||5958
1606136170000|2020-11-23 12:56:10|252||252||252.1||252||3505
1606136220000|2020-11-23 12:57:00|||||||||4000
1606136230000|2020-11-23 12:57:10|||||||||212
1606136320000|2020-11-23 12:58:40|||||||||317
1606136330000|2020-11-23 12:58:50|251.9|251.8|251.8|251.7|252|251.8|251.8|251.7|76705
1606136340000|2020-11-23 12:59:00|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|28577
1606136350000|2020-11-23 12:59:10|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|9403
1606136360000|2020-11-23 12:59:20|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|13501
1606136410000|2020-11-23 13:00:10|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|33697
1606136440000|2020-11-23 13:00:40|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|4417
1606136460000|2020-11-23 13:01:00|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|4847
1606136480000|2020-11-23 13:01:20|251.9|251.8|251.8|251.7|252|251.9|251.8|251.7|84799
1606136490000|2020-11-23 13:01:30|251.9|251.8|251.8|251.7|252|251.8|251.8|251.7|20795
1606136520000|2020-11-23 13:02:00|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|11417
1606136550000|2020-11-23 13:02:30|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|13726
1606136580000|2020-11-23 13:03:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|6309
1606136590000|2020-11-23 13:03:10|252|251.9|252|251.8|252|251.9|251.9|251.8|6955
1606136600000|2020-11-23 13:03:20|251.9||251.9||252||251.9||0
1606136610000|2020-11-23 13:03:30|252||252||252||252||2
1606136620000|2020-11-23 13:03:40|251.9|251.9|252|251.8|252|251.9|251.9|251.8|2832
1606136630000|2020-11-23 13:03:50||251.9||251.9||251.9||251.9|0
1606136660000|2020-11-23 13:04:20|252.1|252|252.2|252.1|252.2|252.1|252.1|252|34162
1606136680000|2020-11-23 13:04:40|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|23241
1606136690000|2020-11-23 13:04:50|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|9206
1606136710000|2020-11-23 13:05:10|||||||||936
1606136720000|2020-11-23 13:05:20|||||||||304
1606136730000|2020-11-23 13:05:30|252.1|252|252.2|252.1|252.2|252.1|252.1|252|10710
1606136750000|2020-11-23 13:05:50|252.3|252.2|252.2|252.1|252.4|252.3|252.2|252.1|25778
1606136760000|2020-11-23 13:06:00|||||||||217
1606136850000|2020-11-23 13:07:30|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|29974
1606136860000|2020-11-23 13:07:40|252.5||252.5||252.5||252.5||1094
1606136890000|2020-11-23 13:08:10|252.4||252.4||252.4||252.4||1000
1606136910000|2020-11-23 13:08:30|252.5|252.4|252.6|252.5|252.6|252.5|252.5|252.4|23892
1606136920000|2020-11-23 13:08:40|252.7||252.7||252.7||252.7||0
1606136970000|2020-11-23 13:09:30|252.6||252.6||252.6||252.6||0
1606137000000|2020-11-23 13:10:00|||||||||531
1606137010000|2020-11-23 13:10:10|252.7|252.6|252.9|252.8|253|252.8|252.7|252.6|26023
1606137020000|2020-11-23 13:10:20|||||||||12288
1606137080000|2020-11-23 13:11:20|253|252.9|253|252.9|253.1|252.9|253|252.9|11363
1606137110000|2020-11-23 13:11:50|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|3808
1606137150000|2020-11-23 13:12:30|253|252.9|253|252.9|253|252.9|253|252.9|9205
1606137160000|2020-11-23 13:12:40|253.1||253||253.1||253||0
1606137180000|2020-11-23 13:13:00|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|2779
1606137200000|2020-11-23 13:13:20|||||||||1
1606137210000|2020-11-23 13:13:30|253|252.9|253|252.9|253|252.9|253|252.9|4464
1606137220000|2020-11-23 13:13:40|252.9|252.8|253|252.8|253|252.8|252.9|252.8|2351
1606137250000|2020-11-23 13:14:10|252.9||252.9||253||252.9||1685
1606137280000|2020-11-23 13:14:40|||||||||4185
1606137300000|2020-11-23 13:15:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|6047
1606137310000|2020-11-23 13:15:10|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|10184
1606137320000|2020-11-23 13:15:20|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|10495
1606137330000|2020-11-23 13:15:30|252.9||252.8||252.9||252.8||0
1606137340000|2020-11-23 13:15:40|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|5938
1606137350000|2020-11-23 13:15:50|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|3788
1606137360000|2020-11-23 13:16:00|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|26659
1606137370000|2020-11-23 13:16:10|252.6|252.4|252.5|252.4|252.6|252.5|252.5|252.4|70541
1606137380000|2020-11-23 13:16:20|252.4|252.3|252.5|252.3|252.5|252.4|252.4|252.3|4638
1606137390000|2020-11-23 13:16:30|252.4||252.5||252.5||252.4||0
1606137400000|2020-11-23 13:16:40|252.4||252.4||252.4||252.4||0
1606137410000|2020-11-23 13:16:50|||||||||500
1606137420000|2020-11-23 13:17:00|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|1568
1606137430000|2020-11-23 13:17:10|252.2|252.1|252.2|252.1|252.3|252.1|252.2|252.1|16922
1606137440000|2020-11-23 13:17:20|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|15298
1606137470000|2020-11-23 13:17:50|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|2589
1606137530000|2020-11-23 13:18:50|||||||||784
1606137600000|2020-11-23 13:20:00|||||||||10454
1606137620000|2020-11-23 13:20:20|||||||||5
1606137640000|2020-11-23 13:20:40|||||||||63
1606137650000|2020-11-23 13:20:50|||||||||69
1606137660000|2020-11-23 13:21:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|7826
1606137690000|2020-11-23 13:21:30|252.1|252|252.1|252|252.1|252|252.1|252|5106
1606137720000|2020-11-23 13:22:00|||||||||2945
1606137740000|2020-11-23 13:22:20|252|251.9|252|251.9|252|251.9|252|251.9|16785
1606137760000|2020-11-23 13:22:40|||||||||222
1606137770000|2020-11-23 13:22:50|251.9|251.8|251.9|251.8|252|251.8|251.9|251.8|2838
1606137800000|2020-11-23 13:23:20|251.8|251.7|251.7|251.6|251.9|251.8|251.7|251.6|43332
1606137810000|2020-11-23 13:23:30|||||||||15976
1606137820000|2020-11-23 13:23:40|251.8|251.7|251.8|251.7|251.9|251.7|251.8|251.7|12640
1606137850000|2020-11-23 13:24:10|251.9|251.8|252|251.9|252|251.9|251.9|251.8|12175
1606137870000|2020-11-23 13:24:30|251.9|251.8|251.9|251.8|252|251.9|251.9|251.8|4765
1606137880000|2020-11-23 13:24:40|252|251.9|252|251.9|252.1|252|252|251.9|10019
1606137890000|2020-11-23 13:24:50|252.1||252||252.1||252||0
1606137900000|2020-11-23 13:25:00||251.8||251.9||251.9||251.8|95
1606137920000|2020-11-23 13:25:20|||||||||4373
1606137960000|2020-11-23 13:26:00|||||||||165
1606137990000|2020-11-23 13:26:30|||||||||412
1606138020000|2020-11-23 13:27:00|251.9|251.8|251.7|251.6|251.9|251.8|251.7|251.6|16908
1606138030000|2020-11-23 13:27:10|||||||||230
1606138060000|2020-11-23 13:27:40||251.5||251.6||251.6||251.5|4086
1606138080000|2020-11-23 13:28:00|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|0
1606138090000|2020-11-23 13:28:10|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|10219
1606138110000|2020-11-23 13:28:30|251.8|251.7|251.8|251.7|251.9|251.7|251.7|251.7|12119
1606138120000|2020-11-23 13:28:40|251.9||251.9||251.9||251.8||4453
1606138130000|2020-11-23 13:28:50|251.8||251.8||251.8||251.8||0
1606138140000|2020-11-23 13:29:00|||||||||555
1606138150000|2020-11-23 13:29:10||251.6||251.6||251.7||251.6|2471
1606138180000|2020-11-23 13:29:40||251.7||251.7||251.7||251.7|0
1606138200000|2020-11-23 13:30:00|||||||||2000
1606138210000|2020-11-23 13:30:10|251.7|251.6|251.7|251.6|251.8|251.6|251.7|251.6|800
1606138240000|2020-11-23 13:30:40|251.8||251.7||251.8||251.7||14162
1606138250000|2020-11-23 13:30:50|||||||||1962
1606138260000|2020-11-23 13:31:00|||||||||3672
1606138270000|2020-11-23 13:31:10|||||||||2988
1606138290000|2020-11-23 13:31:30|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|6960
1606138320000|2020-11-23 13:32:00|251.5|251.4|251.5|251.4|251.5|251.5|251.5|251.4|10534
1606138340000|2020-11-23 13:32:20|||||||||40
1606138350000|2020-11-23 13:32:30|251.6|251.5|251.7|251.6|251.8|251.7|251.6|251.5|36097
1606138360000|2020-11-23 13:32:40|251.6|251.5|251.6|251.5|251.7|251.6|251.5|251.4|14999
1606138370000|2020-11-23 13:32:50|251.7|251.6|251.7|251.6|251.7|251.6|251.6|251.5|47925
1606138380000|2020-11-23 13:33:00|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|22696
1606138390000|2020-11-23 13:33:10|251.5|251.4|251.6|251.5|251.6|251.5|251.5|251.4|3528
1606138400000|2020-11-23 13:33:20|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|146
1606138410000|2020-11-23 13:33:30|||||||||1241
1606138440000|2020-11-23 13:34:00|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|3834
1606138450000|2020-11-23 13:34:10|||||||||1000
1606138460000|2020-11-23 13:34:20|251.5|251.4|251.5|251.4|251.5|251.4|251.4|251.3|51869
1606138470000|2020-11-23 13:34:30||251.3||251.4||251.4||251.3|3298
1606138490000|2020-11-23 13:34:50|||||||||1
1606138520000|2020-11-23 13:35:20|251.4|251.3|251.5|251.4|251.5|251.4|251.4|251.3|897
1606138530000|2020-11-23 13:35:30|||||||||1500
1606138540000|2020-11-23 13:35:40|251.4|251.3|251.4|251.3|251.5|251.4|251.4|251.3|1698
1606138550000|2020-11-23 13:35:50|||||||||4773
1606138560000|2020-11-23 13:36:00|251.5|251.4|251.5|251.4|251.5|251.4|251.4|251.3|33555
1606138570000|2020-11-23 13:36:10|251.4|251.3|251.5|251.4|251.5|251.4|251.4|251.3|5688
1606138590000|2020-11-23 13:36:30|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|7965
1606138640000|2020-11-23 13:37:20|||||||||2532
1606138650000|2020-11-23 13:37:30|||||||||487
1606138670000|2020-11-23 13:37:50|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|4848
1606138700000|2020-11-23 13:38:20|251.6|251.5|251.5|251.4|251.6|251.5|251.4|251.3|42957
1606138720000|2020-11-23 13:38:40|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|14518
1606138740000|2020-11-23 13:39:00|251.3|251.2|251.3|251.2|251.4|251.2|251.3|251.2|7315
1606138750000|2020-11-23 13:39:10|||||||||5343
1606138770000|2020-11-23 13:39:30|251.2|251.1|251.1|251|251.2|251.1|251.1|251|112815
1606138780000|2020-11-23 13:39:40|||||||||2000
1606138790000|2020-11-23 13:39:50|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|21006
1606138820000|2020-11-23 13:40:20|251.3|251.2|251.3|251.2|251.4|251.3|251.3|251.2|12871
1606138830000|2020-11-23 13:40:30|251.2|251.1|251.3|251.2|251.3|251.2|251.2|251.1|14174
1606138890000|2020-11-23 13:41:30|||||||||4000
1606138910000|2020-11-23 13:41:50|251.2|251.1|251.3|251.2|251.3|251.2|251.2|251.1|6264
1606138920000|2020-11-23 13:42:00|251.4|251.3|251.1|251|251.4|251.3|251.1|251|29180
1606138930000|2020-11-23 13:42:10|251.2|251.1|251.1|251|251.3|251.2|251|250.9|84957
1606138940000|2020-11-23 13:42:20|251.2|251.1|251.3|251.1|251.4|251.2|251.2|251.1|20789
1606138950000|2020-11-23 13:42:30|251.2||251.3||251.3||251.2||1680
1606138960000|2020-11-23 13:42:40|251.4|251.2|251.5|251.4|251.5|251.4|251.4|251.1|14886
1606138970000|2020-11-23 13:42:50|251.4|251.3|251.5|251.3|251.5|251.4|251.4|251.3|3241
1606138980000|2020-11-23 13:43:00|251.4|251.2|251.4|251.3|251.4|251.3|251.3|251.2|6135
1606138990000|2020-11-23 13:43:10||251.2||251.2||251.3||251.2|0
1606139000000|2020-11-23 13:43:20||251.3||251.2||251.3||251.2|0
1606139020000|2020-11-23 13:43:40|251.5|251.3|251.6|251.4|251.6|251.4|251.4|251.2|15177
1606139030000|2020-11-23 13:43:50|251.7|251.5|251.7|251.6|251.7|251.6|251.7|251.5|396
1606139050000|2020-11-23 13:44:10|251.6|251.5|251.6|251.5|251.7|251.6|251.6|251.5|2214
1606139060000|2020-11-23 13:44:20|251.5|251.4|251.5|251.4|251.6|251.4|251.5|251.4|4207
1606139070000|2020-11-23 13:44:30|||||||||2000
1606139080000|2020-11-23 13:44:40|||||||||2812
1606139100000|2020-11-23 13:45:00|251.4|251.3|251.3|251.2|251.5|251.4|251.3|251.2|18957
1606139110000|2020-11-23 13:45:10|251.4|251.3|251.4|251.2|251.4|251.3|251.3|251.2|12923
1606139120000|2020-11-23 13:45:20||251.3||251.3||251.3||251.3|0
1606139140000|2020-11-23 13:45:40|251.5|251.4|251.6|251.4|251.6|251.4|251.5|251.4|10874
1606139150000|2020-11-23 13:45:50|||||||||4000
1606139160000|2020-11-23 13:46:00|251.5|251.3|251.5|251.3|251.5|251.4|251.4|251.3|12026
1606139170000|2020-11-23 13:46:10||251.4||251.4||251.4||251.4|0
1606139180000|2020-11-23 13:46:20|||||||||1165
1606139190000|2020-11-23 13:46:30|||||||||1132
1606139200000|2020-11-23 13:46:40|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.4|8557
1606139210000|2020-11-23 13:46:50|||||||||6156
1606139220000|2020-11-23 13:47:00|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|6530
1606139230000|2020-11-23 13:47:10|251.5|251.4|251.6|251.4|251.6|251.5|251.5|251.4|5727
1606139240000|2020-11-23 13:47:20||251.5||251.5||251.5||251.5|964
1606139250000|2020-11-23 13:47:30|||||||||1441
1606139260000|2020-11-23 13:47:40|||||||||1052
1606139270000|2020-11-23 13:47:50|251.7|251.6|251.8|251.6|251.8|251.6|251.7|251.6|3829
1606139290000|2020-11-23 13:48:10|251.7||251.7||251.7||251.7||0
1606139350000|2020-11-23 13:49:10|||||||||719
1606139370000|2020-11-23 13:49:30|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|7708
1606139390000|2020-11-23 13:49:50|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|630
1606139400000|2020-11-23 13:50:00|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|22352
1606139430000|2020-11-23 13:50:30|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|2429
1606139440000|2020-11-23 13:50:40|251.6|251.5|251.7|251.5|251.7|251.5|251.6|251.5|3540
1606139450000|2020-11-23 13:50:50||251.6||251.6||251.6||251.5|514
1606139460000|2020-11-23 13:51:00|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|381
1606139470000|2020-11-23 13:51:10|||||||||40
1606139480000|2020-11-23 13:51:20|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|2548
1606139490000|2020-11-23 13:51:30|251.8||251.7||251.8||251.7||449
1606139500000|2020-11-23 13:51:40||251.5||251.5||251.5||251.5|367
1606139510000|2020-11-23 13:51:50||251.6||251.6||251.6||251.6|31
1606139530000|2020-11-23 13:52:10|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|363
1606139540000|2020-11-23 13:52:20|||||||||60
1606139570000|2020-11-23 13:52:50|251.5|251.4|251.5|251.4|251.6|251.5|251.5|251.4|15054
1606139580000|2020-11-23 13:53:00|251.4|251.3|251.5|251.3|251.5|251.4|251.4|251.3|3000
1606139600000|2020-11-23 13:53:20||251.4||251.4||251.4||251.4|0
1606139620000|2020-11-23 13:53:40|251.4|251.3|251.4|251.3|251.5|251.4|251.4|251.3|11197
1606139640000|2020-11-23 13:54:00|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|1611
1606139650000|2020-11-23 13:54:10|251.4|251.3|251.6|251.5|251.6|251.5|251.4|251.3|18399
1606139660000|2020-11-23 13:54:20|251.5|251.4|251.6|251.4|251.6|251.4|251.5|251.4|564
1606139670000|2020-11-23 13:54:30||251.5||251.4||251.5||251.4|3
1606139710000|2020-11-23 13:55:10|251.5|251.3|251.5|251.4|251.5|251.4|251.4|251.3|22451
1606139740000|2020-11-23 13:55:40|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|37811
1606139750000|2020-11-23 13:55:50|||||||||200
1606139760000|2020-11-23 13:56:00|251.7|251.6|251.7|251.6|251.7|251.6|251.6|251.5|13711
1606139770000|2020-11-23 13:56:10|251.6|251.5|251.6|251.5|251.7|251.6|251.6|251.5|6725
1606139790000|2020-11-23 13:56:30|251.7|251.6|251.7|251.5|251.7|251.6|251.7|251.5|3607
1606139800000|2020-11-23 13:56:40|251.6||251.6||251.6||251.6||0
1606139810000|2020-11-23 13:56:50|251.7|251.6|251.7|251.5|251.7|251.6|251.7|251.5|2723
1606139820000|2020-11-23 13:57:00|251.6||251.6||251.6||251.6||0
1606139850000|2020-11-23 13:57:30|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|5847
1606139890000|2020-11-23 13:58:10|||||||||677
1606139900000|2020-11-23 13:58:20|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|1196
1606139910000|2020-11-23 13:58:30|251.7|251.6|251.6|251.5|251.7|251.6|251.6|251.5|7395
1606139940000|2020-11-23 13:59:00|251.7|251.6|251.6|251.5|251.7|251.6|251.6|251.5|3313
1606139950000|2020-11-23 13:59:10|251.7|251.6|251.7|251.6|251.7|251.6|251.6|251.5|6121
1606139990000|2020-11-23 13:59:50|||||||||104
1606140000000|2020-11-23 14:00:00|||||||||2000
1606140010000|2020-11-23 14:00:10|251.6|251.5|251.7|251.5|251.7|251.6|251.6|251.5|11003
1606140020000|2020-11-23 14:00:20||251.6||251.6||251.6||251.6|0
1606140040000|2020-11-23 14:00:40|||||||||1853
1606140060000|2020-11-23 14:01:00|||||||||397
1606140080000|2020-11-23 14:01:20|||||||||572
1606140090000|2020-11-23 14:01:30|||||||||125
1606140100000|2020-11-23 14:01:40|||||||||5192
1606140110000|2020-11-23 14:01:50|||||||||545
1606140120000|2020-11-23 14:02:00|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|44593
1606140130000|2020-11-23 14:02:10|252||251.9||252||251.9||0
1606140140000|2020-11-23 14:02:20|252|251.9|252|251.9|252|251.9|252|251.9|13965
1606140180000|2020-11-23 14:03:00|||||||||162326
1606140190000|2020-11-23 14:03:10|||||||||1002
1606140200000|2020-11-23 14:03:20|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|9447
1606140240000|2020-11-23 14:04:00|252|251.9|251.9|251.8|252|251.9|251.9|251.8|23693
1606140250000|2020-11-23 14:04:10|||||||||982
1606140260000|2020-11-23 14:04:20|252|251.9|252|251.9|252|251.9|252|251.9|2100
1606140280000|2020-11-23 14:04:40|||||||||926
1606140300000|2020-11-23 14:05:00|251.9|251.8|252|251.8|252|251.9|251.9|251.8|36130
1606140330000|2020-11-23 14:05:30|251.9||252||252||251.9||0
1606140340000|2020-11-23 14:05:40|251.9||252||252||251.9||0
1606140350000|2020-11-23 14:05:50|251.9||251.9||251.9||251.9||0
1606140370000|2020-11-23 14:06:10|252|251.9|252|251.9|252|251.9|252|251.9|7112
1606140380000|2020-11-23 14:06:20|||||||||1000
1606140390000|2020-11-23 14:06:30|||||||||704
1606140480000|2020-11-23 14:08:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|4552
1606140500000|2020-11-23 14:08:20|||||||||2587
1606140510000|2020-11-23 14:08:30|252|251.9|252|251.9|252|251.9|252|251.9|5280
1606140520000|2020-11-23 14:08:40|||||||||542
1606140540000|2020-11-23 14:09:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|2100
1606140580000|2020-11-23 14:09:40|||||||||12190
1606140630000|2020-11-23 14:10:30|252|251.9|252|251.9|252|251.9|252|251.9|8005
1606140680000|2020-11-23 14:11:20|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|8975
1606140710000|2020-11-23 14:11:50|||||||||2
1606140750000|2020-11-23 14:12:30|251.8|251.7|251.8|251.7|251.9|251.8|251.8|251.7|25533
1606140760000|2020-11-23 14:12:40|251.9||251.9||251.9||251.9||4536
1606140780000|2020-11-23 14:13:00|251.8||251.8||251.8||251.8||0
1606140790000|2020-11-23 14:13:10|251.7|251.6|251.8|251.6|251.8|251.7|251.7|251.6|14992
1606140800000|2020-11-23 14:13:20|251.7|251.7|251.7|251.6|251.7|251.7|251.7|251.6|2916
1606140830000|2020-11-23 14:13:50|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|6876
1606140840000|2020-11-23 14:14:00|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|27359
1606140880000|2020-11-23 14:14:40|||||||||5000
1606140920000|2020-11-23 14:15:20|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|17817
1606140930000|2020-11-23 14:15:30|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|7552
1606140940000|2020-11-23 14:15:40|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|7040
1606140960000|2020-11-23 14:16:00|||||||||200
1606140990000|2020-11-23 14:16:30|251.9|251.8|251.9|251.8|251.9|251.8|251.8|251.7|17098
1606141000000|2020-11-23 14:16:40|252||251.9||252||251.9||1184
1606141010000|2020-11-23 14:16:50|252||251.9||252||251.9||0
1606141020000|2020-11-23 14:17:00|||||||||3800
1606141040000|2020-11-23 14:17:20|252|251.9|252|251.9|252|251.9|252|251.9|11017
1606141080000|2020-11-23 14:18:00|||||||||3122
1606141090000|2020-11-23 14:18:10|||||||||1500
1606141100000|2020-11-23 14:18:20|||||||||3000
1606141110000|2020-11-23 14:18:30|||||||||2358
1606141130000|2020-11-23 14:18:50|||||||||2924
1606141150000|2020-11-23 14:19:10|||||||||1568
1606141170000|2020-11-23 14:19:30|||||||||2887
1606141190000|2020-11-23 14:19:50|252.1|251.8|251.9|251.8|252.1|251.8|251.9|251.8|146347
1606141200000|2020-11-23 14:20:00|||||||||949
1606141210000|2020-11-23 14:20:10|||||||||10
1606141220000|2020-11-23 14:20:20|||||||||1916
1606141240000|2020-11-23 14:20:40|||||||||2000
1606141260000|2020-11-23 14:21:00|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|7321
1606141280000|2020-11-23 14:21:20|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|14871
1606141310000|2020-11-23 14:21:50|||||||||957
1606141320000|2020-11-23 14:22:00|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|11389
1606141330000|2020-11-23 14:22:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|9053
1606141370000|2020-11-23 14:22:50|||||||||1191
1606141400000|2020-11-23 14:23:20|251.8|251.7|251.8|251.7|251.9|251.8|251.8|251.7|18496
1606141410000|2020-11-23 14:23:30|251.7|251.5|251.6|251.5|251.7|251.6|251.6|251.5|52233
1606141420000|2020-11-23 14:23:40|251.5|251.4|251.7|251.6|251.8|251.7|251.5|251.4|61963
1606141430000|2020-11-23 14:23:50|251.6|251.5|251.5|251.4|251.7|251.6|251.5|251.4|26730
1606141440000|2020-11-23 14:24:00|251.4|251.3|251.5|251.4|251.5|251.4|251.4|251.3|12131
1606141450000|2020-11-23 14:24:10|251.4|251.3|251.5|251.4|251.5|251.4|251.3|251.2|114982
1606141460000|2020-11-23 14:24:20|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.4|31337
1606141470000|2020-11-23 14:24:30|251.4|251.3|251.4|251.3|251.5|251.3|251.4|251.3|7020
1606141480000|2020-11-23 14:24:40|251.5|251.4|252|251.8|252|251.9|251.5|251.4|125200
1606141490000|2020-11-23 14:24:50|251.9||251.9||251.9||251.9||1000
1606141510000|2020-11-23 14:25:10|||||||||1718
1606141520000|2020-11-23 14:25:20|251.8|251.7|251.8|251.7|251.9|251.8|251.8|251.7|47593
1606141550000|2020-11-23 14:25:50|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|5605
1606141560000|2020-11-23 14:26:00|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|996
1606141580000|2020-11-23 14:26:20|||||||||400
1606141650000|2020-11-23 14:27:30|||||||||923
1606141660000|2020-11-23 14:27:40|||||||||7157
1606141680000|2020-11-23 14:28:00|||||||||2956
1606141700000|2020-11-23 14:28:20|||||||||727
1606141740000|2020-11-23 14:29:00|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|11705
1606141760000|2020-11-23 14:29:20|251.9|251.8|251.9|251.7|251.9|251.8|251.8|251.7|5083
1606141800000|2020-11-23 14:30:00|252|251.8|252|251.9|252|251.9|251.9|251.8|28689
1606141810000|2020-11-23 14:30:10|252.1||252||252.1||252||18557
1606141820000|2020-11-23 14:30:20|252.1|252|252.1|252|252.1|252|252.1|252|2340
1606141860000|2020-11-23 14:31:00|252|251.9|252.1|252|252.1|252|252|251.9|2085
1606141910000|2020-11-23 14:31:50|252|251.9|252|251.9|252|251.9|252|251.9|12872
1606141920000|2020-11-23 14:32:00|||||||||2931
1606141940000|2020-11-23 14:32:20|||||||||621
1606141980000|2020-11-23 14:33:00|||||||||2831
1606142000000|2020-11-23 14:33:20|251.9|251.8|252|251.9|252|251.9|251.9|251.8|11057
1606142040000|2020-11-23 14:34:00|||||||||3213
1606142050000|2020-11-23 14:34:10|251.9|251.8|251.9|251.8|252|251.9|251.9|251.8|3690
1606142080000|2020-11-23 14:34:40|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|9525
1606142090000|2020-11-23 14:34:50|||||||||5679
1606142110000|2020-11-23 14:35:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|9486
1606142120000|2020-11-23 14:35:20|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|6472
1606142130000|2020-11-23 14:35:30|||||||||3048
1606142160000|2020-11-23 14:36:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|6702
1606142190000|2020-11-23 14:36:30|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|4402
1606142230000|2020-11-23 14:37:10|||||||||8270
1606142280000|2020-11-23 14:38:00|||||||||870
1606142300000|2020-11-23 14:38:20|251.7|251.6|251.7|251.6|251.8|251.7|251.7|251.6|38763
1606142340000|2020-11-23 14:39:00|||||||||2910
1606142360000|2020-11-23 14:39:20|251.6|251.5|251.7|251.5|251.7|251.6|251.6|251.5|10717
1606142380000|2020-11-23 14:39:40||251.6||251.6||251.6||251.6|1000
1606142400000|2020-11-23 14:40:00|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|4966
1606142420000|2020-11-23 14:40:20|251.6|251.5|251.6|251.5|251.7|251.5|251.6|251.5|409
1606142440000|2020-11-23 14:40:40|251.7|251.6|251.7|251.6|251.8|251.7|251.7|251.6|30245
1606142490000|2020-11-23 14:41:30|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|8016
1606142500000|2020-11-23 14:41:40|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|10310
1606142510000|2020-11-23 14:41:50|||||||||2
1606142520000|2020-11-23 14:42:00|251.9|251.8|251.9|251.8|252|251.8|251.9|251.8|18995
1606142540000|2020-11-23 14:42:20|||||||||169
1606142560000|2020-11-23 14:42:40|252|251.9|252|251.9|252|251.9|252|251.9|3527
1606142580000|2020-11-23 14:43:00|||||||||44942
1606142590000|2020-11-23 14:43:10|251.9|251.8|252|251.9|252|251.9|251.9|251.8|31667
1606142640000|2020-11-23 14:44:00|||||||||5713
1606142700000|2020-11-23 14:45:00|252.1|252|252.2|252.1|252.2|252.1|252|251.9|57221
1606142710000|2020-11-23 14:45:10|252.3|252|252.3|252.2|252.3|252.2|252.3|252|21637
1606142720000|2020-11-23 14:45:20|252.4|252.3|252.4|252.3|252.5|252.3|252.4|252.3|7214
1606142730000|2020-11-23 14:45:30||252.2||252.3||252.3||252.2|13951
1606142740000|2020-11-23 14:45:40|252.5|252.4|252.7|252.5|252.7|252.5|252.5|252.4|9751
1606142750000|2020-11-23 14:45:50||252.6||252.6||252.6||252.6|0
1606142760000|2020-11-23 14:46:00|252.8|252.5|252.8|252.7|252.8|252.7|252.8|252.5|3179
1606142770000|2020-11-23 14:46:10|252.9||252.8||252.9||252.8||0
1606142780000|2020-11-23 14:46:20|252.9||252.8||252.9||252.8||0
1606142840000|2020-11-23 14:47:20|||||||||2829
1606142880000|2020-11-23 14:48:00|||||||||2789
1606142890000|2020-11-23 14:48:10|252.7|252.6|252.7|252.6|252.8|252.7|252.7|252.6|12170
1606142910000|2020-11-23 14:48:30|252.6|252.5|252.6|252.5|252.7|252.5|252.6|252.4|33729
1606142920000|2020-11-23 14:48:40|||||||||300
1606142930000|2020-11-23 14:48:50|252.5|252.4|252.6|252.4|252.6|252.4|252.5|252.4|6203
1606142940000|2020-11-23 14:49:00|252.5|252.5|252.5|252.4|252.5|252.5|252.5|252.4|401
1606142970000|2020-11-23 14:49:30|252.4|252.3|252.4|252.3|252.5|252.4|252.4|252.3|7581
1606142990000|2020-11-23 14:49:50|252.5|252.4|252.6|252.4|252.6|252.4|252.5|252.3|16979
1606143000000|2020-11-23 14:50:00|252.5||252.5||252.5||252.5||0
1606143010000|2020-11-23 14:50:10|252.6|252.5|252.5|252.4|252.6|252.5|252.5|252.4|5567
1606143020000|2020-11-23 14:50:20|252.6|252.5|252.6|252.4|252.6|252.5|252.6|252.4|3261
1606143030000|2020-11-23 14:50:30|||||||||50
1606143040000|2020-11-23 14:50:40|252.5|252.3|252.4|252.3|252.5|252.3|252.4|252.3|12028
1606143050000|2020-11-23 14:50:50|||||||||329
1606143060000|2020-11-23 14:51:00|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|6048
1606143070000|2020-11-23 14:51:10|252.2|252.1|252.2|252.1|252.3|252.2|252.2|252.1|14997
1606143080000|2020-11-23 14:51:20||252||252||252||252|2308
1606143120000|2020-11-23 14:52:00|252.1|252.1|252.2|252.1|252.2|252.1|252.1|252.1|6014
1606143190000|2020-11-23 14:53:10|252.1|252|252.2|252|252.2|252.1|252.1|252|16635
1606143210000|2020-11-23 14:53:30|252.1|252.1|252.2|252.1|252.2|252.1|252.1|252|2941
1606143240000|2020-11-23 14:54:00|252.1|252|252.1|251.9|252.1|252|252|251.9|18226
1606143270000|2020-11-23 14:54:30|252||252||252||252||0
1606143300000|2020-11-23 14:55:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|4504
1606143330000|2020-11-23 14:55:30|||||||||2843
1606143350000|2020-11-23 14:55:50|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|7271
1606143390000|2020-11-23 14:56:30||251.6||251.6||251.6||251.6|2015
1606143400000|2020-11-23 14:56:40|251.9|251.7|252|251.9|252|251.9|251.9|251.7|31603
1606143410000|2020-11-23 14:56:50|251.9|251.8|251.9|251.8|252|251.8|251.9|251.8|17035
1606143420000|2020-11-23 14:57:00|||||||||25
1606143460000|2020-11-23 14:57:40|251.8|251.7|251.8|251.7|251.8|251.8|251.8|251.7|5904
1606143480000|2020-11-23 14:58:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|13378
1606143510000|2020-11-23 14:58:30|251.8|251.7|251.8|251.7|251.9|251.7|251.8|251.7|1856
1606143520000|2020-11-23 14:58:40|||||||||400
1606143540000|2020-11-23 14:59:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|12293
1606143550000|2020-11-23 14:59:10||251.7||251.7||251.7||251.7|646
1606143560000|2020-11-23 14:59:20|251.8||251.8||251.8||251.8||0
1606143580000|2020-11-23 14:59:40|||||||||500
1606143590000|2020-11-23 14:59:50|251.7|251.6|251.7|251.6|251.7|251.6|251.6|251.5|31747
1606143600000|2020-11-23 15:00:00|251.6|251.5|251.6|251.4|251.6|251.5|251.5|251.4|44696
1606143610000|2020-11-23 15:00:10|251.5|251.5|251.7|251.6|251.8|251.6|251.5|251.4|32875
1606143620000|2020-11-23 15:00:20|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.6|14405
1606143630000|2020-11-23 15:00:30|||||||||3
1606143640000|2020-11-23 15:00:40|||||||||6
1606143650000|2020-11-23 15:00:50|||||||||2
1606143670000|2020-11-23 15:01:10|||||||||403
1606143680000|2020-11-23 15:01:20|252|251.9|252|251.9|252|251.9|252|251.9|4186
1606143690000|2020-11-23 15:01:30|||||||||1
1606143700000|2020-11-23 15:01:40|||||||||5004
1606143710000|2020-11-23 15:01:50|252.1|252|252.1|252|252.1|252|252.1|252|2799
1606143720000|2020-11-23 15:02:00|252|251.9|252.1|252|252.1|252|252|251.9|3494
1606143730000|2020-11-23 15:02:10||251.9||251.9||251.9||251.9|1723
1606143740000|2020-11-23 15:02:20||252||252||252||252|0
1606143750000|2020-11-23 15:02:30|||||||||336
1606143760000|2020-11-23 15:02:40|252|251.9|252|251.9|252|251.9|252|251.9|4000
1606143780000|2020-11-23 15:03:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|26605
1606143800000|2020-11-23 15:03:20|||||||||3209
1606143810000|2020-11-23 15:03:30|252|251.9|251.9|251.8|252|251.9|251.9|251.8|2412
1606143820000|2020-11-23 15:03:40|252|251.9|251.9|251.8|252|251.9|251.9|251.8|12246
1606143830000|2020-11-23 15:03:50|252|251.9|252|251.9|252|251.9|252|251.9|223
1606143880000|2020-11-23 15:04:40|252.1|252|252.1|252|252.1|252|252.1|252|13897
1606143890000|2020-11-23 15:04:50|252|251.9|252.1|251.9|252.1|251.9|252|251.9|6698
1606143900000|2020-11-23 15:05:00|252|252|252|251.9|252|252|252|251.9|1000
1606143920000|2020-11-23 15:05:20|251.9|251.8|251.9|251.8|252|251.8|251.9|251.8|5308
1606143930000|2020-11-23 15:05:30|252|251.9|252|251.9|252.1|252|252|251.9|17129
1606143940000|2020-11-23 15:05:40|252.1||252||252.1||252||0
1606143970000|2020-11-23 15:06:10|252.1|252|252.1|252|252.1|252|252|252|6185
1606144010000|2020-11-23 15:06:50|252|251.9|252|251.9|252.1|252|252|251.9|7215
1606144020000|2020-11-23 15:07:00|252.1|252|252|251.9|252.1|252|252|251.9|26717
1606144080000|2020-11-23 15:08:00|252.1|252|252.1|252|252.1|252|252.1|252|7454
1606144090000|2020-11-23 15:08:10|252|251.9|252.1|252|252.1|252|252|251.9|1925
1606144120000|2020-11-23 15:08:40|252|251.9|252.1|252|252.1|252|252|251.9|3392
1606144150000|2020-11-23 15:09:10|252|251.9|252.1|252|252.1|252|252|251.9|3387
1606144160000|2020-11-23 15:09:20|252|251.9|252.1|251.9|252.1|252|252|251.9|11856
1606144170000|2020-11-23 15:09:30||252||252||252||252|0
1606144180000|2020-11-23 15:09:40|252|251.9|252.1|251.9|252.1|252|252|251.9|8826
1606144190000|2020-11-23 15:09:50||252||252||252||251.9|0
1606144200000|2020-11-23 15:10:00||251.9||252||252||251.9|0
1606144220000|2020-11-23 15:10:20|252|251.9|252|251.9|252.1|251.9|252|251.9|10918
1606144230000|2020-11-23 15:10:30|252.1|252|252|251.9|252.1|252|252|251.9|6740
1606144240000|2020-11-23 15:10:40|||||||||2204
1606144270000|2020-11-23 15:11:10|252.1|252|252|251.9|252.1|252|252|251.9|37030
1606144280000|2020-11-23 15:11:20|252.1|252|252.1|252|252.1|252|252.1|251.9|1249
1606144290000|2020-11-23 15:11:30|252|251.9|252.1|251.9|252.1|252|252|251.9|5212
1606144300000|2020-11-23 15:11:40||252||252||252||252|0
1606144310000|2020-11-23 15:11:50|252|251.9|252|251.9|252|251.9|252|251.9|3193
1606144330000|2020-11-23 15:12:10|252.1|252|252.1|252|252.1|252|252.1|252|5248
1606144370000|2020-11-23 15:12:50|252|251.9|252.2|252.1|252.2|252.1|252|251.9|47859
1606144380000|2020-11-23 15:13:00|252.1|252|252.1|252|252.1|252|252.1|252|2813
1606144390000|2020-11-23 15:13:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|1891
1606144460000|2020-11-23 15:14:20|||||||||7842
1606144490000|2020-11-23 15:14:50|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.1|37378
1606144500000|2020-11-23 15:15:00|252.2|252.1|252.2|252.1|252.3|252.2|252.2|252.1|6075
1606144510000|2020-11-23 15:15:10|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|3906
1606144560000|2020-11-23 15:16:00|||||||||2692
1606144570000|2020-11-23 15:16:10|||||||||2733
1606144580000|2020-11-23 15:16:20|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|27164
1606144600000|2020-11-23 15:16:40|252.5|252.4|252.5|252.4|252.6|252.5|252.5|252.4|17431
1606144620000|2020-11-23 15:17:00|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|14772
1606144630000|2020-11-23 15:17:10|252.5|252.4|252.5|252.4|252.6|252.5|252.5|252.4|5388
1606144640000|2020-11-23 15:17:20|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|19583
1606144660000|2020-11-23 15:17:40|||||||||11792
1606144670000|2020-11-23 15:17:50|252.4|252.3|252.5|252.3|252.5|252.3|252.4|252.3|2381
1606144680000|2020-11-23 15:18:00|252.4|252.2|252.4|252.3|252.4|252.3|252.3|252.2|25025
1606144690000|2020-11-23 15:18:10|||||||||4721
1606144710000|2020-11-23 15:18:30|||||||||60
1606144720000|2020-11-23 15:18:40|||||||||2908
1606144750000|2020-11-23 15:19:10|||||||||2904
1606144760000|2020-11-23 15:19:20|252.5|252.4|252.4|252.3|252.5|252.4|252.4|252.3|41704
1606144770000|2020-11-23 15:19:30|||||||||4308
1606144780000|2020-11-23 15:19:40|252.5|252.4|252.5|252.3|252.5|252.4|252.4|252.3|13200
1606144790000|2020-11-23 15:19:50||252.4||252.4||252.4||252.4|2983
1606144800000|2020-11-23 15:20:00|||||||||1000
1606144810000|2020-11-23 15:20:10|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.4|4595
1606144850000|2020-11-23 15:20:50||252.4||252.4||252.5||252.4|0
1606144860000|2020-11-23 15:21:00|252.5|252.3|252.4|252.2|252.5|252.3|252.4|252.2|32038
1606144870000|2020-11-23 15:21:10||252.3||252.3||252.3||252.2|2725
1606144890000|2020-11-23 15:21:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|4059
1606144900000|2020-11-23 15:21:40|252.4|252.3|252.4|252.3|252.4|252.3|252.3|252.2|16535
1606144910000|2020-11-23 15:21:50|||||||||1000
1606144930000|2020-11-23 15:22:10|252.5|252.4|252.4|252.3|252.5|252.4|252.4|252.3|79848
1606144950000|2020-11-23 15:22:30|252.5|252.4|252.4|252.3|252.5|252.4|252.4|252.3|11873
1606144970000|2020-11-23 15:22:50|||||||||195
1606145000000|2020-11-23 15:23:20|||||||||3351
1606145020000|2020-11-23 15:23:40|||||||||6792
1606145040000|2020-11-23 15:24:00|||||||||2743
1606145050000|2020-11-23 15:24:10|252.3|252.2|252.4|252.2|252.4|252.3|252.3|252.2|23060
1606145060000|2020-11-23 15:24:20||252.3||252.3||252.3||252.3|1000
1606145070000|2020-11-23 15:24:30|252.3|252.2|252.4|252.2|252.4|252.3|252.3|252.2|13987
1606145080000|2020-11-23 15:24:40||252.3||252.2||252.3||252.2|1000
1606145090000|2020-11-23 15:24:50|252.3|252.1|252.2|252.1|252.3|252.1|252.2|252.1|29334
1606145100000|2020-11-23 15:25:00|252.1|252|252.1|252|252.2|252|252|251.9|14781
1606145130000|2020-11-23 15:25:30|252|251.9|252.1|252|252.1|252|252|251.9|5429
1606145140000|2020-11-23 15:25:40|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|19870
1606145150000|2020-11-23 15:25:50|||||||||3
1606145170000|2020-11-23 15:26:10|||||||||3290
1606145180000|2020-11-23 15:26:20|||||||||209
1606145220000|2020-11-23 15:27:00|||||||||3852
1606145230000|2020-11-23 15:27:10|||||||||3122
1606145250000|2020-11-23 15:27:30|||||||||5448
1606145290000|2020-11-23 15:28:10|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|3447
1606145300000|2020-11-23 15:28:20|||||||||873
1606145310000|2020-11-23 15:28:30|||||||||1000
1606145330000|2020-11-23 15:28:50|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|78
1606145340000|2020-11-23 15:29:00|||||||||7684
1606145350000|2020-11-23 15:29:10|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|34310
1606145360000|2020-11-23 15:29:20|252.4|252.3|252.4|252.2|252.4|252.3|252.3|252.2|5648
1606145370000|2020-11-23 15:29:30||252.3||252.3||252.3||252.3|0
1606145390000|2020-11-23 15:29:50|252.3|252.2|252.3|252.2|252.4|252.2|252.3|252.2|839
1606145400000|2020-11-23 15:30:00|252.4|252.3|252.4|252.2|252.4|252.3|252.3|252.2|4659
1606145430000|2020-11-23 15:30:30|252.3|252.3|252.4|252.3|252.4|252.3|252.3|252.2|6631
1606145440000|2020-11-23 15:30:40|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|10884
1606145460000|2020-11-23 15:31:00|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|22360
1606145490000|2020-11-23 15:31:30|252.5|252.4|252.5|252.4|252.5|252.4|252.4|252.3|32771
1606145510000|2020-11-23 15:31:50|||||||||354
1606145520000|2020-11-23 15:32:00|||||||||1955
1606145550000|2020-11-23 15:32:30|252.4|252.3|252.5|252.3|252.5|252.3|252.4|252.3|17309
1606145560000|2020-11-23 15:32:40||252.4||252.4||252.4||252.4|400
1606145600000|2020-11-23 15:33:20|||||||||3345
1606145620000|2020-11-23 15:33:40|||||||||5619
1606145650000|2020-11-23 15:34:10|||||||||2891
1606145660000|2020-11-23 15:34:20|||||||||1188
1606145680000|2020-11-23 15:34:40|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|4509
1606145700000|2020-11-23 15:35:00|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|4571
1606145710000|2020-11-23 15:35:10|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|16640
1606145730000|2020-11-23 15:35:30|||||||||200
1606145760000|2020-11-23 15:36:00|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|24012
1606145790000|2020-11-23 15:36:30|||||||||2140
1606145800000|2020-11-23 15:36:40|||||||||6766
1606145820000|2020-11-23 15:37:00|||||||||3786
1606145830000|2020-11-23 15:37:10|||||||||2712
1606145840000|2020-11-23 15:37:20|||||||||5132
1606145850000|2020-11-23 15:37:30|||||||||791
1606145860000|2020-11-23 15:37:40|||||||||16
1606145880000|2020-11-23 15:38:00|||||||||2672
1606145890000|2020-11-23 15:38:10|||||||||2840
1606145920000|2020-11-23 15:38:40|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|33467
1606145940000|2020-11-23 15:39:00|||||||||2600
1606145950000|2020-11-23 15:39:10|||||||||300
1606145990000|2020-11-23 15:39:50|||||||||1000
1606146010000|2020-11-23 15:40:10|||||||||5
1606146030000|2020-11-23 15:40:30|||||||||9545
1606146050000|2020-11-23 15:40:50|||||||||2132
1606146060000|2020-11-23 15:41:00|||||||||5750
1606146090000|2020-11-23 15:41:30|252.5|252.4|252.5|252.4|252.6|252.4|252.5|252.4|82317
1606146100000|2020-11-23 15:41:40|||||||||7619
1606146110000|2020-11-23 15:41:50|||||||||2832
1606146130000|2020-11-23 15:42:10|||||||||2756
1606146150000|2020-11-23 15:42:30|252.4|252.3|252.4|252.3|252.5|252.4|252.4|252.3|4960
1606146170000|2020-11-23 15:42:50|||||||||3668
1606146180000|2020-11-23 15:43:00|||||||||3464
1606146220000|2020-11-23 15:43:40|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|5380
1606146240000|2020-11-23 15:44:00|||||||||4259
1606146250000|2020-11-23 15:44:10|252.5|252.4|252.4|252.3|252.5|252.4|252.4|252.3|34585
1606146280000|2020-11-23 15:44:40|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|4018
1606146300000|2020-11-23 15:45:00|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|8915
1606146310000|2020-11-23 15:45:10|252.2|252.1|252.2|252.1|252.3|252.2|252.2|252.1|8478
1606146340000|2020-11-23 15:45:40|||||||||2840
1606146370000|2020-11-23 15:46:10|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.1|22851
1606146380000|2020-11-23 15:46:20||252.1||252.1||252.1||252.1|0
1606146390000|2020-11-23 15:46:30||252.2||252.1||252.2||252.1|0
1606146420000|2020-11-23 15:47:00||252.2||252.2||252.2||252.2|0
1606146440000|2020-11-23 15:47:20|252.5|252.3|252.5|252.4|252.5|252.4|252.4|252.3|44533
1606146460000|2020-11-23 15:47:40|||||||||7040
1606146470000|2020-11-23 15:47:50|||||||||100
1606146480000|2020-11-23 15:48:00|252.6|252.5|252.6|252.4|252.6|252.5|252.5|252.4|16145
1606146490000|2020-11-23 15:48:10|252.5|252.5|252.5|252.4|252.6|252.5|252.5|252.4|5223
1606146510000|2020-11-23 15:48:30|252.7|252.5|252.7|252.6|252.7|252.6|252.6|252.5|48354
1606146530000|2020-11-23 15:48:50|||||||||5290
1606146540000|2020-11-23 15:49:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|4509
1606146550000|2020-11-23 15:49:10|||||||||3004
1606146560000|2020-11-23 15:49:20|||||||||347
1606146630000|2020-11-23 15:50:30|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|14191
1606146640000|2020-11-23 15:50:40|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|14949
1606146650000|2020-11-23 15:50:50|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|20528
1606146660000|2020-11-23 15:51:00|||||||||1187
1606146690000|2020-11-23 15:51:30|||||||||1
1606146730000|2020-11-23 15:52:10|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|41982
1606146750000|2020-11-23 15:52:30|252.5|252.4|252.6|252.5|252.6|252.5|252.5|252.4|12121
1606146760000|2020-11-23 15:52:40|||||||||600
1606146780000|2020-11-23 15:53:00|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|6073
1606146790000|2020-11-23 15:53:10|||||||||3119
1606146830000|2020-11-23 15:53:50|||||||||722
1606146840000|2020-11-23 15:54:00|252.6|252.5|252.6|252.4|252.6|252.5|252.6|252.4|5222
1606146850000|2020-11-23 15:54:10||252.5||252.5||252.5||252.5|0
1606146890000|2020-11-23 15:54:50|||||||||1337
1606146910000|2020-11-23 15:55:10|252.5|252.4|252.5|252.4|252.6|252.5|252.5|252.4|11789
1606146920000|2020-11-23 15:55:20||252.3||252.3||252.4||252.3|7896
1606146950000|2020-11-23 15:55:50||252.4||252.4||252.4||252.4|0
1606147000000|2020-11-23 15:56:40|||||||||41
1606147020000|2020-11-23 15:57:00|252.4|252.3|252.4|252.3|252.5|252.3|252.4|252.3|1728
1606147040000|2020-11-23 15:57:20|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|9949
1606147050000|2020-11-23 15:57:30|252.4|252.3|252.4|252.3|252.5|252.4|252.4|252.3|4141
1606147060000|2020-11-23 15:57:40|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.3|1848
1606147100000|2020-11-23 15:58:20|252.4|252.2|252.3|252.2|252.5|252.3|252.3|252.2|55936
1606147130000|2020-11-23 15:58:50|||||||||4063
1606147140000|2020-11-23 15:59:00|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.2|25053
1606147150000|2020-11-23 15:59:10|||||||||5021
1606147180000|2020-11-23 15:59:40|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.2|14561
1606147200000|2020-11-23 16:00:00|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.2|43522
1606147210000|2020-11-23 16:00:10|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.2|10885
1606147230000|2020-11-23 16:00:30|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|13987
1606147280000|2020-11-23 16:01:20|252.1|252|252|251.9|252.1|252|252|251.9|90512
1606147300000|2020-11-23 16:01:40|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|7257
1606147330000|2020-11-23 16:02:10|||||||||2512
1606147340000|2020-11-23 16:02:20|252|251.9|252|251.9|252|251.9|252|251.9|18079
1606147350000|2020-11-23 16:02:30|251.9|251.8|251.9|251.8|252|251.9|251.9|251.8|837
1606147360000|2020-11-23 16:02:40|251.8|251.7|251.9|251.7|251.9|251.7|251.8|251.7|31918
1606147370000|2020-11-23 16:02:50|251.8||251.9||251.9||251.8||8138
1606147380000|2020-11-23 16:03:00|||||||||500
1606147390000|2020-11-23 16:03:10|251.8||251.8||251.8||251.8||0
1606147400000|2020-11-23 16:03:20||251.6||251.7||251.7||251.6|5613
1606147410000|2020-11-23 16:03:30|||||||||2500
1606147420000|2020-11-23 16:03:40|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|34051
1606147460000|2020-11-23 16:04:20|252|251.9|252|251.9|252|251.9|252|251.9|13429
1606147470000|2020-11-23 16:04:30|||||||||13971
1606147480000|2020-11-23 16:04:40|||||||||400
1606147500000|2020-11-23 16:05:00|||||||||2807
1606147530000|2020-11-23 16:05:30|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|30187
1606147560000|2020-11-23 16:06:00|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|24296
1606147580000|2020-11-23 16:06:20|||||||||1191
1606147600000|2020-11-23 16:06:40||251.6||251.7||251.7||251.6|10270
1606147610000|2020-11-23 16:06:50|251.9|251.8|251.9|251.7|251.9|251.8|251.8|251.7|16861
1606147630000|2020-11-23 16:07:10||251.8||251.7||251.8||251.7|0
1606147650000|2020-11-23 16:07:30|251.8|251.8|251.9|251.8|251.9|251.8|251.8|251.7|10258
1606147670000|2020-11-23 16:07:50|||||||||309
1606147680000|2020-11-23 16:08:00|251.8|251.7|251.8|251.7|251.9|251.7|251.8|251.7|7976
1606147740000|2020-11-23 16:09:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|10415
1606147750000|2020-11-23 16:09:10|||||||||5214
1606147760000|2020-11-23 16:09:20|||||||||6142
1606147830000|2020-11-23 16:10:30|||||||||2841
1606147840000|2020-11-23 16:10:40|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|13397
1606147860000|2020-11-23 16:11:00|251.8|251.7|251.7|251.6|251.8|251.7|251.7|251.5|24983
1606147870000|2020-11-23 16:11:10|||||||||611
1606147880000|2020-11-23 16:11:20|||||||||732
1606147890000|2020-11-23 16:11:30|||||||||853
1606147900000|2020-11-23 16:11:40|251.6|251.5|251.6|251.5|251.7|251.6|251.6|251.5|14102
1606147920000|2020-11-23 16:12:00|251.7|251.6|251.6|251.5|251.7|251.6|251.6|251.5|10832
1606147930000|2020-11-23 16:12:10|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|5364
1606147940000|2020-11-23 16:12:20|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|51286
1606148000000|2020-11-23 16:13:20|251.6|251.5|251.6|251.5|251.7|251.6|251.6|251.5|10608
1606148010000|2020-11-23 16:13:30|||||||||6715
1606148020000|2020-11-23 16:13:40|||||||||1000
1606148030000|2020-11-23 16:13:50|||||||||7053
1606148050000|2020-11-23 16:14:10|||||||||3219
1606148060000|2020-11-23 16:14:20|||||||||850
1606148070000|2020-11-23 16:14:30|||||||||745
1606148080000|2020-11-23 16:14:40|||||||||1764
1606148090000|2020-11-23 16:14:50|||||||||140
1606148100000|2020-11-23 16:15:00|||||||||3218
1606148120000|2020-11-23 16:15:20|||||||||71
1606148130000|2020-11-23 16:15:30|251.5|251.3|251.5|251.3|251.5|251.3|251.5|251.3|0
1606148140000|2020-11-23 16:15:40|||||||||2100
1606148170000|2020-11-23 16:16:10|251.4|251.2|251.4|251.2|251.4|251.2|251.4|251.2|483
1606148180000|2020-11-23 16:16:20||251.1||251.2||251.2||251.1|0
1606148190000|2020-11-23 16:16:30|251.5|251.3|251.5|251.3|251.5|251.3|251.5|251.3|1422
1606148210000|2020-11-23 16:16:50|||||||||345
1606148250000|2020-11-23 16:17:30|251.4|251.2|251.4|251.2|251.4|251.2|251.4|251.2|826
1606148280000|2020-11-23 16:18:00|251.3|251.1|251.3|251.1|251.3|251.1|251.3|251.1|1102
1606148340000|2020-11-23 16:19:00|251.2|251|251.2|250.9|251.2|251|251.2|250.9|4839
1606148350000|2020-11-23 16:19:10|251.1|251|251.1|250.9|251.1|251|251.1|250.9|0
1606148360000|2020-11-23 16:19:20|251.2|251|251.2|251|251.2|251|251.2|251|0
1606148370000|2020-11-23 16:19:30|251.3|250.9|251.3|251|251.3|251|251.2|250.9|0
1606148380000|2020-11-23 16:19:40|251.2|250.9|251.3|251|251.3|251.1|251.2|250.9|0
1606148390000|2020-11-23 16:19:50|251.2||251.3||251.3||251.2||183
1606148400000|2020-11-23 16:20:00|251.2|250.9|251.1|250.9|251.2|250.9|251.1|250.9|411
1606148410000|2020-11-23 16:20:10|251|250.8|251|250.8|251|250.8|251|250.8|449
1606148430000|2020-11-23 16:20:30|||||||||6000
1606148450000|2020-11-23 16:20:50|||||||||1536
1606148460000|2020-11-23 16:21:00|250.9|250.7|250.9|250.7|250.9|250.7|250.9|250.7|11768
1606148470000|2020-11-23 16:21:10||250.6||250.6||250.6||250.6|3812
1606148480000|2020-11-23 16:21:20|250.8||250.8||250.8||250.8||2680
1606148500000|2020-11-23 16:21:40|||||||||1454
1606148510000|2020-11-23 16:21:50|||||||||4000
1606148520000|2020-11-23 16:22:00|250.7|250.5|250.7|250.5|250.7|250.5|250.7|250.5|18622
1606148530000|2020-11-23 16:22:10|250.8|250.6|250.8|250.6|250.8|250.6|250.8|250.6|3163
1606148540000|2020-11-23 16:22:20|250.7|250.5|250.7|250.5|250.7|250.5|250.7|250.5|249
1606148560000|2020-11-23 16:22:40||250.4||250.4||250.4||250.4|765
1606148570000|2020-11-23 16:22:50|250.6||250.7||250.7||250.6||0
1606148580000|2020-11-23 16:23:00||250.5||250.5||250.5||250.5|0
1606148590000|2020-11-23 16:23:10|250.8|250.6|250.8|250.6|250.8|250.6|250.8|250.6|3418
1606148600000|2020-11-23 16:23:20|||||||||224
1606148610000|2020-11-23 16:23:30|||||||||26
1606148620000|2020-11-23 16:23:40|250.7|250.5|250.7|250.5|250.7|250.5|250.7|250.5|1723
1606148640000|2020-11-23 16:24:00|||||||||340
1606148650000|2020-11-23 16:24:10|250.8|250.6|250.8|250.6|250.8|250.6|250.8|250.6|0
1606148660000|2020-11-23 16:24:20|||||||||2415
1606148670000|2020-11-23 16:24:30|250.7|250.5|250.7|250.5|250.7|250.5|250.7|250.5|5343
1606148680000|2020-11-23 16:24:40|||||||||1998
1606148690000|2020-11-23 16:24:50|250.8||250.8||250.8||250.8||0
1606148700000|2020-11-23 16:25:00|250.6||250.7||250.7||250.6||0
1606148710000|2020-11-23 16:25:10|250.8|250.6|250.8|250.6|250.8|250.6|250.7|250.5|212
1606148730000|2020-11-23 16:25:30|||||||||2
1606148740000|2020-11-23 16:25:40|250.7|250.5|250.7|250.5|250.7|250.5|250.7|250.5|4824
1606148760000|2020-11-23 16:26:00|250.6|250.4|250.5|250.2|250.6|250.4|250.5|250.2|843
1606148770000|2020-11-23 16:26:10|250.4|250.3|250.4|250.2|250.5|250.3|250.4|250.2|190
1606148780000|2020-11-23 16:26:20||250.1||250.2||250.2||250.1|2223
1606148790000|2020-11-23 16:26:30||250.1||250.2||250.2||250.1|77
1606148800000|2020-11-23 16:26:40|250.3|250.1|250.3|250.1|250.3|250.1|250.3|250.1|207
1606148820000|2020-11-23 16:27:00||250||250||250||250|4158
1606148830000|2020-11-23 16:27:10|||||||||3535
1606148840000|2020-11-23 16:27:20|250.1|249.9|250.2|249.9|250.2|250|250|249.8|4327
1606148850000|2020-11-23 16:27:30|250.1||250.1||250.1||250.1||3738
1606148860000|2020-11-23 16:27:40|250.2|250|250.3|250.1|250.3|250.1|250.2|250|2500
1606148870000|2020-11-23 16:27:50|250.4|250|250.4|250.1|250.4|250.2|250.4|250|2554
1606148880000|2020-11-23 16:28:00|250.3||250.3||250.3||250.3||1883
1606148890000|2020-11-23 16:28:10|250.2|250|249.8|249.5|250.2|250|249.7|249.5|258
1606148900000|2020-11-23 16:28:20|249.7|249.4|249.6|249.3|249.7|249.4|249.6|249.3|4618
1606148910000|2020-11-23 16:28:30|249.5|249.2|249.5|249.2|249.5|249.3|249.5|249.2|5614
1606148920000|2020-11-23 16:28:40||249.3||249.3||249.3||249.2|0
1606148930000|2020-11-23 16:28:50||249.2||249.3||249.3||249.2|3000
1606148940000|2020-11-23 16:29:00|249.6|249.2|249.6|249.3|249.6|249.3|249.6|249.2|7708
1606148950000|2020-11-23 16:29:10|249.8|249.4|249.9|249.7|249.9|249.7|249.8|249.4|5386
1606148960000|2020-11-23 16:29:20|250|249.8|250|249.8|250|249.8|250|249.8|4128
1606148970000|2020-11-23 16:29:30|250.1|249.9|250|249.8|250.1|249.9|250|249.8|2693
1606148980000|2020-11-23 16:29:40|||||||||826
1606148990000|2020-11-23 16:29:50|250.1|249.9|250.1|249.9|250.1|249.9|250.1|249.9|874
1606204810000|2020-11-24 08:00:10|248.9|248.1|248.9|248.7|249.7|249|248.9|248.1|446995
1606204820000|2020-11-24 08:00:20|249|248.6|249.5|249|249.8|249.2|248.9|248.6|20507
1606204830000|2020-11-24 08:00:30|249.6|249.2|249.7|249.1|250|249.7|249.4|249.1|37033
1606204840000|2020-11-24 08:00:40|249.4|249|249.7|249.3|249.7|249.5|249.1|249|22871
1606204850000|2020-11-24 08:00:50|249.6|249.2|249.3|249|249.6|249.2|249|248.9|79469
1606204860000|2020-11-24 08:01:00|249.2|248.9|249.2|248.9|249.3|249.1|249.1|248.9|29857
1606204870000|2020-11-24 08:01:10|249.3|249|249|248.8|249.3|249.2|249|248.8|54086
1606204880000|2020-11-24 08:01:20|248.9|248.9|248.9|248.6|249|248.9|248.7|248.3|61702
1606204890000|2020-11-24 08:01:30|248.8|248.5|249.1|248.9|249.1|248.9|248.7|248.5|13217
1606204900000|2020-11-24 08:01:40|249|248.8|248.9|248.8|249.1|248.9|248.9|248.7|4571
1606204910000|2020-11-24 08:01:50||248.6||248.6||248.6||248.6|4906
1606204920000|2020-11-24 08:02:00|||||||||6250
1606204930000|2020-11-24 08:02:10|249|248.7|249|248.8|249|248.8|248.9|248.6|28122
1606204940000|2020-11-24 08:02:20|249.1|248.9|249.1|248.9|249.3|249|249|248.8|36867
1606204950000|2020-11-24 08:02:30|249.3|249|249.3|249|249.3|249|249.1|248.9|29101
1606204960000|2020-11-24 08:02:40||248.9||249||249||248.9|0
1606204970000|2020-11-24 08:02:50|249.2|248.9|249.2|249|249.3|249.1|249.1|248.9|6099
1606204980000|2020-11-24 08:03:00|249.3|249.1|249.4|249.2|249.4|249.3|249.3|249.1|9694
1606204990000|2020-11-24 08:03:10||249.3||249.1||249.3||249.1|6664
1606205010000|2020-11-24 08:03:30|249.3|249.3|249.3|249.1|249.4|249.3|249.3|249.1|21960
1606205020000|2020-11-24 08:03:40|249.4|249.2|249.4|249.1|249.4|249.3|249.4|249.1|4397
1606205030000|2020-11-24 08:03:50|249.5|249.3|250|249.6|250|249.6|249.4|249.2|11821
1606205040000|2020-11-24 08:04:00||249.7||249.7||249.7||249.7|150
1606205050000|2020-11-24 08:04:10|249.9|249.8|250|249.8|250|249.8|249.9|249.8|3500
1606205060000|2020-11-24 08:04:20|250.1|249.9|250.1|249.9|250.1|249.9|250.1|249.8|3262
1606205070000|2020-11-24 08:04:30|250.3|250|250.6|250.3|250.7|250.5|250.3|250|24590
1606205080000|2020-11-24 08:04:40|250.7|250.2|250.2|250|250.7|250.2|250.2|250|12783
1606205090000|2020-11-24 08:04:50|250.1|249.9|249.8|249.6|250.2|249.9|249.8|249.6|64612
1606205100000|2020-11-24 08:05:00|249.7|249.5|249.6|249.3|249.7|249.5|249.6|249.3|153740
1606205120000|2020-11-24 08:05:20|249.7|249.4|249.8|249.5|249.8|249.6|249.7|249.3|29840
1606205130000|2020-11-24 08:05:30|249.7|249.4|249.8|249.6|249.8|249.6|249.7|249.4|5953
1606205140000|2020-11-24 08:05:40||249.5||249.6||249.6||249.5|3650
1606205150000|2020-11-24 08:05:50||249.5||249.5||249.6||249.5|4000
1606205160000|2020-11-24 08:06:00|249.9|249.6|250|249.9|250|249.9|249.9|249.5|6983
1606205170000|2020-11-24 08:06:10|250.1||250.1||250.1||250.1||4441
1606205180000|2020-11-24 08:06:20||250||250||250||250|0
1606205200000|2020-11-24 08:06:40|250.2|250.1|250.6|250.2|250.6|250.3|250.2|250.1|8514
1606205210000|2020-11-24 08:06:50||250.3||250.3||250.3||250.3|0
1606205220000|2020-11-24 08:07:00|250.5|250.2|250.4|250.2|250.5|250.3|250.3|250.2|8034
1606205230000|2020-11-24 08:07:10|250.3|250.1|250.4|250.1|250.4|250.2|250.2|250.1|10297
1606205240000|2020-11-24 08:07:20|250.5|250.2|250.5|250.2|250.8|250.7|250.5|250.2|89439
1606205250000|2020-11-24 08:07:30|250.6|250.3|250.6|250.5|250.7|250.5|250.6|250.3|18750
1606205260000|2020-11-24 08:07:40|250.7|250.6|250.8|250.6|250.8|250.6|250.7|250.6|7745
1606205270000|2020-11-24 08:07:50|||||||||4997
1606205280000|2020-11-24 08:08:00|250.9|250.7|250.9|250.8|250.9|250.8|250.9|250.6|2073
1606205290000|2020-11-24 08:08:10|251|250.9|251.1|250.9|251.1|251|251|250.9|8681
1606205300000|2020-11-24 08:08:20|||||||||4419
1606205310000|2020-11-24 08:08:30|251.2|251|251.4|251.1|251.4|251.1|251.2|251|2726
1606205320000|2020-11-24 08:08:40|251.5|251.2|251.4|251.2|251.5|251.2|251.4|251.2|50
1606205330000|2020-11-24 08:08:50|251.3|251.1|250.9|250.7|251.3|251.1|250.8|250.6|56853
1606205340000|2020-11-24 08:09:00|250.8|250.6|250.8|250.6|250.8|250.6|250.6|250.4|32263
1606205350000|2020-11-24 08:09:10|||||||||13445
1606205370000|2020-11-24 08:09:30|250.9|250.7|250.8|250.6|250.9|250.7|250.8|250.6|14546
1606205380000|2020-11-24 08:09:40|||||||||15796
1606205400000|2020-11-24 08:10:00|250.9||250.9||251||250.9||28489
1606205410000|2020-11-24 08:10:10|250.8||250.9||250.9||250.8||2000
1606205420000|2020-11-24 08:10:20|251|250.7|250.8|250.6|251|250.8|250.8|250.6|16205
1606205430000|2020-11-24 08:10:30|250.9|250.7|251|250.7|251|250.7|250.9|250.7|6000
1606205440000|2020-11-24 08:10:40|251.1|250.8|251.1|250.9|251.1|250.9|251|250.8|13829
1606205450000|2020-11-24 08:10:50|251.2|251|251.4|251.1|251.4|251.1|251.2|251|2667
1606205460000|2020-11-24 08:11:00|251.5|251.2|251.3|251.1|251.6|251.3|251.3|251.1|34711
1606205470000|2020-11-24 08:11:10|251.2|251|251.3|251|251.3|251.1|251.2|251|17075
1606205490000|2020-11-24 08:11:30|251.2|251.1|251.3|251|251.3|251.1|251.1|251|13826
1606205500000|2020-11-24 08:11:40|251.4|251.1|251.3|251.2|251.4|251.2|251.3|251.1|2000
1606205520000|2020-11-24 08:12:00|||||||||1682
1606205530000|2020-11-24 08:12:10|251.4|251.3|251.5|251.3|251.8|251.5|251.4|251.2|21931
1606205540000|2020-11-24 08:12:20|251.6|251.4|251.5|251.3|251.6|251.4|251.5|251.3|10503
1606205550000|2020-11-24 08:12:30|||||||||1682
1606205560000|2020-11-24 08:12:40|251.6|251.4|251.7|251.5|251.7|251.5|251.6|251.3|2207
1606205570000|2020-11-24 08:12:50|251.6||251.6||251.6||251.6||0
1606205580000|2020-11-24 08:13:00|251.5|251.3|251.7|251.4|251.7|251.5|251.4|251.2|53407
1606205590000|2020-11-24 08:13:10||251.5||251.6||251.6||251.5|0
1606205610000|2020-11-24 08:13:30|251.6|251.5|251.5|251.3|251.6|251.5|251.5|251.3|12706
1606205630000|2020-11-24 08:13:50|251.4|251.2|251.4|251.2|251.4|251.3|251.4|251.2|4942
1606205640000|2020-11-24 08:14:00||251.3||251.3||251.3||251.3|200
1606205650000|2020-11-24 08:14:10|251.5|251.2|251.3|251|251.5|251.2|251.2|251|17300
1606205660000|2020-11-24 08:14:20||251.1||251||251.1||251|1241
1606205680000|2020-11-24 08:14:40|251.2||251.2||251.2||251.2||0
1606205690000|2020-11-24 08:14:50||251.1||251.1||251.1||251.1|0
1606205700000|2020-11-24 08:15:00|251.1|251|251.1|250.9|251.2|251.1|250.9|250.8|53377
1606205720000|2020-11-24 08:15:20|251|251|251|250.9|251|251|251|250.9|3915
1606205730000|2020-11-24 08:15:30|251.1|251|251.2|251|251.2|251|251|250.9|15857
1606205740000|2020-11-24 08:15:40|251.3|251.1|251.3|251.1|251.5|251.2|251.2|251.1|17184
1606205750000|2020-11-24 08:15:50|251.4|251.2|251.8|251.5|251.8|251.5|251.4|251.2|54074
1606205760000|2020-11-24 08:16:00|||||||||4860
1606205780000|2020-11-24 08:16:20|251.7||251.6||251.7||251.6||28127
1606205790000|2020-11-24 08:16:30|251.5|251.4|251.6|251.4|251.6|251.4|251.5|251.4|4678
1606205800000|2020-11-24 08:16:40|251.5|251.3|251.4|251.3|251.6|251.3|251.4|251.3|3830
1606205820000|2020-11-24 08:17:00|251.3|251.2|251.2|251.1|251.4|251.2|251.2|251.1|8597
1606205830000|2020-11-24 08:17:10|||||||||12000
1606205840000|2020-11-24 08:17:20|251.1|251|251.2|251|251.2|251.1|251.1|251|12340
1606205850000|2020-11-24 08:17:30||251.1||251||251.1||251|5902
1606205870000|2020-11-24 08:17:50|||||||||300
1606205880000|2020-11-24 08:18:00|251.3|251.1|251.2|251.1|251.3|251.1|251.2|251|10834
1606205890000|2020-11-24 08:18:10|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|23272
1606205900000|2020-11-24 08:18:20|251.3|251.2|251.4|251.2|251.4|251.2|251.3|251.2|9268
1606205910000|2020-11-24 08:18:30|251.3||251.4||251.4||251.3||0
1606205920000|2020-11-24 08:18:40|251.3|251.3|251.3|251.2|251.4|251.3|251.2|251.1|16108
1606205930000|2020-11-24 08:18:50|251.2|251.1|251.3|251.1|251.3|251.2|251.2|251.1|4373
1606205940000|2020-11-24 08:19:00||251.2||251.1||251.2||251.1|8597
1606205950000|2020-11-24 08:19:10||251.2||251.2||251.2||251.2|0
1606205970000|2020-11-24 08:19:30|251.4|251.3|251.4|251.3|251.5|251.4|251.4|251.3|27279
1606205980000|2020-11-24 08:19:40|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|8258
1606205990000|2020-11-24 08:19:50|251.2|251.1|251.2|251|251.3|251.2|251.1|251|8996
1606206000000|2020-11-24 08:20:00|251.1|251.1|251.2|251|251.2|251.1|251.1|251|6904
1606206020000|2020-11-24 08:20:20||251.1||251.1||251.1||251|500
1606206030000|2020-11-24 08:20:30||251||251||251.1||251|7006
1606206040000|2020-11-24 08:20:40|251.1|250.9|251|250.8|251.1|250.9|250.9|250.8|68561
1606206050000|2020-11-24 08:20:50|251.1|250.9|251|250.8|251.1|250.9|251|250.8|3724
1606206060000|2020-11-24 08:21:00||250.9||250.9||250.9||250.9|0
1606206070000|2020-11-24 08:21:10|251.1|251|251.2|251.1|251.2|251.1|251.1|251|11061
1606206090000|2020-11-24 08:21:30|251.3|251.2|251.5|251.3|251.5|251.3|251.3|251.2|26854
1606206110000|2020-11-24 08:21:50|251.4|251.2|251.2|251|251.5|251.3|251.1|251|20792
1606206120000|2020-11-24 08:22:00|251.1|251.1|251.1|250.9|251.2|251.1|251|250.9|30297
1606206130000|2020-11-24 08:22:10|251||251.1||251.1||251||2846
1606206140000|2020-11-24 08:22:20||251||251||251||251|8000
1606206160000|2020-11-24 08:22:40|251.2|251.1|251.2|251.1|251.2|251.1|251.1|251|21670
1606206170000|2020-11-24 08:22:50|||||||||393
1606206180000|2020-11-24 08:23:00|||||||||4652
1606206190000|2020-11-24 08:23:10|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|4662
1606206200000|2020-11-24 08:23:20|251.2|251.1|251.2|251|251.2|251.1|251.1|251|25790
1606206210000|2020-11-24 08:23:30|251.3|251.1|251.3|251.1|251.3|251.1|251.3|251.1|896
1606206230000|2020-11-24 08:23:50|||||||||1075
1606206240000|2020-11-24 08:24:00|251.2|251|251.1|251|251.2|251|251.1|251|27249
1606206250000|2020-11-24 08:24:10|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251|4223
1606206260000|2020-11-24 08:24:20|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|3971
1606206270000|2020-11-24 08:24:30|251.4|251.3|251.4|251.3|251.5|251.3|251.3|251.2|9724
1606206280000|2020-11-24 08:24:40||251.2||251.3||251.3||251.2|4401
1606206290000|2020-11-24 08:24:50|251.3|251.2|251.2|251|251.4|251.3|251.2|251|34739
1606206300000|2020-11-24 08:25:00|251.1|250.7|250.7|250.6|251.1|250.8|250.6|250.3|215163
1606206310000|2020-11-24 08:25:10||250.5||250.5||250.5||250.5|4733
1606206320000|2020-11-24 08:25:20|250.6|250.4|250.5|250.4|250.6|250.5|250.5|250.4|11357
1606206330000|2020-11-24 08:25:30|||||||||484
1606206340000|2020-11-24 08:25:40|250.6|250.5|250.6|250.5|250.7|250.6|250.5|250.4|33198
1606206350000|2020-11-24 08:25:50|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|1500
1606206360000|2020-11-24 08:26:00||250.3||250.3||250.3||250.3|2034
1606206370000|2020-11-24 08:26:10|250.4|250.2|250.5|250.3|250.5|250.3|250.3|250.2|9348
1606206380000|2020-11-24 08:26:20||250.4||250.4||250.4||250.4|300
1606206390000|2020-11-24 08:26:30|||||||||400
1606206400000|2020-11-24 08:26:40|||||||||411
1606206420000|2020-11-24 08:27:00|250.4|250.3|250.4|250.2|250.4|250.3|250.4|250.2|10054
1606206450000|2020-11-24 08:27:30|250.3|250.3|250.3|250.2|250.3|250.3|250.3|250.2|5213
1606206460000|2020-11-24 08:27:40|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|9589
1606206490000|2020-11-24 08:28:10|||||||||330
1606206500000|2020-11-24 08:28:20|250.1|250|250.2|250.1|250.2|250.1|250.1|250|11759
1606206520000|2020-11-24 08:28:40|250.3|250|250|249.9|250.3|250|250|249.9|146186
1606206530000|2020-11-24 08:28:50|||||||||2157
1606206540000|2020-11-24 08:29:00|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|12834
1606206550000|2020-11-24 08:29:10|250||250||250||250||11034
1606206560000|2020-11-24 08:29:20|249.9||249.9||249.9||249.9||0
1606206580000|2020-11-24 08:29:40|250|249.9|249.9|249.8|250|249.9|249.9|249.8|23300
1606206590000|2020-11-24 08:29:50|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|23991
1606206600000|2020-11-24 08:30:00|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|16672
1606206610000|2020-11-24 08:30:10|||||||||5886
1606206620000|2020-11-24 08:30:20|||||||||5305
1606206640000|2020-11-24 08:30:40|249.6|249.5|249.5|249.3|249.6|249.5|249.5|249.3|48050
1606206650000|2020-11-24 08:30:50|||||||||1000
1606206660000|2020-11-24 08:31:00|249.4|249.2|249.4|249.2|249.4|249.2|249.4|249.2|8781
1606206670000|2020-11-24 08:31:10|249.3|249.1|249.2|249.1|249.3|249.1|249.2|249.1|26148
1606206680000|2020-11-24 08:31:20|249.1|249|249.2|249.1|249.2|249.1|249.1|249|11755
1606206690000|2020-11-24 08:31:30|249.1|249|249.2|249|249.2|249.1|249.1|249|14592
1606206700000|2020-11-24 08:31:40|249.1|249.1|249.2|249.1|249.2|249.1|249.1|249|17730
1606206710000|2020-11-24 08:31:50|249.3||249.3||249.3||249.2||14580
1606206730000|2020-11-24 08:32:10|249.2||249.2||249.2||249.2||0
1606206740000|2020-11-24 08:32:20|249.1|249|249.1|249|249.2|249|249.1|249|19978
1606206750000|2020-11-24 08:32:30|||||||||169
1606206770000|2020-11-24 08:32:50|||||||||1500
1606206780000|2020-11-24 08:33:00|249|248.9|249|248.8|249.1|248.9|248.9|248.8|52125
1606206790000|2020-11-24 08:33:10|248.9|248.7|248.7|248.6|248.9|248.7|248.7|248.6|29296
1606206800000|2020-11-24 08:33:20|248.8|248.7|248.7|248.6|248.8|248.7|248.6|248.5|51145
1606206810000|2020-11-24 08:33:30|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|6453
1606206830000|2020-11-24 08:33:50|248.8||248.7||248.8||248.7||52023
1606206840000|2020-11-24 08:34:00|248.6|248.5|248.6|248.5|248.6|248.5|248.5|248.4|41619
1606206850000|2020-11-24 08:34:10|248.5|248.4|248.5|248.4|248.5|248.5|248.5|248.4|19457
1606206860000|2020-11-24 08:34:20|248.6|248.5|248.4|248.3|248.6|248.5|248.4|248.3|36554
1606206870000|2020-11-24 08:34:30|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.1|16486
1606206880000|2020-11-24 08:34:40|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|27846
1606206890000|2020-11-24 08:34:50|||||||||2700
1606206900000|2020-11-24 08:35:00|||||||||4000
1606206910000|2020-11-24 08:35:10|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|29570
1606206920000|2020-11-24 08:35:20|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|39607
1606206940000|2020-11-24 08:35:40|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|10217
1606206950000|2020-11-24 08:35:50|||||||||3964
1606206960000|2020-11-24 08:36:00|248.6|248.5|248.8|248.6|248.8|248.6|248.6|248.5|11899
1606206970000|2020-11-24 08:36:10||248.7||248.6||248.7||248.6|0
1606206980000|2020-11-24 08:36:20|248.9|248.7|249|248.8|249|248.8|248.9|248.7|1357
1606206990000|2020-11-24 08:36:30|||||||||500
1606207000000|2020-11-24 08:36:40|249.1|248.9|249.1|249|249.1|249|249.1|248.9|1376
1606207010000|2020-11-24 08:36:50|249|248.9|248.8|248.7|249|248.9|248.8|248.7|34966
1606207020000|2020-11-24 08:37:00|248.7|248.6|248.8|248.6|248.8|248.7|248.7|248.6|21564
1606207030000|2020-11-24 08:37:10||248.7||248.7||248.7||248.7|0
1606207040000|2020-11-24 08:37:20|||||||||2474
1606207050000|2020-11-24 08:37:30|248.7|248.6|248.7|248.5|248.7|248.6|248.6|248.5|19894
1606207060000|2020-11-24 08:37:40|248.6|248.6|248.7|248.6|248.7|248.6|248.6|248.5|4608
1606207080000|2020-11-24 08:38:00|248.8|248.7|249|248.8|249|248.9|248.8|248.7|83557
1606207090000|2020-11-24 08:38:10|248.9|248.7|248.8|248.7|249|248.7|248.8|248.7|9692
1606207100000|2020-11-24 08:38:20|248.9|248.8|248.9|248.7|249|248.8|248.9|248.7|11358
1606207110000|2020-11-24 08:38:30|||||||||5500
1606207130000|2020-11-24 08:38:50|249|248.8|249|248.9|249|248.9|248.9|248.8|4500
1606207150000|2020-11-24 08:39:10|248.9|248.8|248.9|248.7|249|248.8|248.9|248.7|15183
1606207160000|2020-11-24 08:39:20|248.8|248.6|248.9|248.7|248.9|248.7|248.7|248.6|7880
1606207170000|2020-11-24 08:39:30|248.8|248.8|248.6|248.4|248.9|248.8|248.5|248.4|59133
1606207180000|2020-11-24 08:39:40|248.7|248.5|248.7|248.4|248.8|248.6|248.7|248.4|33002
1606207210000|2020-11-24 08:40:10|||||||||615
1606207230000|2020-11-24 08:40:30|248.6|248.6|248.6|248.4|248.6|248.6|248.5|248.4|27658
1606207240000|2020-11-24 08:40:40||248.5||248.4||248.5||248.4|20402
1606207250000|2020-11-24 08:40:50|||||||||214
1606207260000|2020-11-24 08:41:00|248.5|248.5|248.4|248.3|248.5|248.5|248.4|248.3|21808
1606207270000|2020-11-24 08:41:10|||||||||325
1606207280000|2020-11-24 08:41:20|248.5|248.4|248.7|248.6|248.7|248.6|248.4|248.3|33522
1606207290000|2020-11-24 08:41:30|248.8||248.8||248.8||248.7||7488
1606207300000|2020-11-24 08:41:40||248.7||248.7||248.7||248.7|0
1606207320000|2020-11-24 08:42:00|||||||||1437
1606207330000|2020-11-24 08:42:10|248.9|248.8|248.8|248.7|249|248.9|248.8|248.7|21974
1606207340000|2020-11-24 08:42:20|248.9|248.8|249|248.8|249|248.8|248.9|248.8|6006
1606207350000|2020-11-24 08:42:30|248.9|248.9|249|248.9|249|248.9|248.9|248.8|921
1606207360000|2020-11-24 08:42:40|||||||||1959
1606207370000|2020-11-24 08:42:50|||||||||3000
1606207380000|2020-11-24 08:43:00|248.9|248.8|248.9|248.7|248.9|248.8|248.8|248.7|14291
1606207390000|2020-11-24 08:43:10|248.8|248.8|248.9|248.7|248.9|248.8|248.8|248.7|2193
1606207400000|2020-11-24 08:43:20|||||||||1000
1606207430000|2020-11-24 08:43:50|248.8|248.6|248.8|248.7|249|248.7|248.7|248.6|29637
1606207440000|2020-11-24 08:44:00|248.9||248.9||248.9||248.8||600
1606207450000|2020-11-24 08:44:10|248.8||248.9||248.9||248.8||3500
1606207460000|2020-11-24 08:44:20|248.8||248.8||248.9||248.8||1282
1606207470000|2020-11-24 08:44:30|248.9||248.8||248.9||248.8||0
1606207500000|2020-11-24 08:45:00|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|1956
1606207510000|2020-11-24 08:45:10|249|248.7|248.9|248.7|249|248.7|248.8|248.7|12043
1606207520000|2020-11-24 08:45:20|248.8||248.8||248.8||248.8||0
1606207530000|2020-11-24 08:45:30|248.7|248.6|248.7|248.6|248.8|248.6|248.7|248.6|8054
1606207540000|2020-11-24 08:45:40|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|3825
1606207560000|2020-11-24 08:46:00|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.5|20270
1606207570000|2020-11-24 08:46:10|||||||||1975
1606207580000|2020-11-24 08:46:20|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|7022
1606207620000|2020-11-24 08:47:00|248.7|248.6|248.7|248.6|248.8|248.6|248.7|248.6|8491
1606207640000|2020-11-24 08:47:20|248.6|248.5|248.5|248.4|248.6|248.5|248.5|248.4|14258
1606207650000|2020-11-24 08:47:30|248.4|248.3|248.4|248.3|248.4|248.4|248.4|248.3|10677
1606207660000|2020-11-24 08:47:40|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|1500
1606207670000|2020-11-24 08:47:50|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|2640
1606207680000|2020-11-24 08:48:00|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.3|9851
1606207690000|2020-11-24 08:48:10|||||||||1200
1606207700000|2020-11-24 08:48:20|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|5178
1606207740000|2020-11-24 08:49:00|||||||||750
1606207760000|2020-11-24 08:49:20|248.4|248.3|248.4|248.2|248.4|248.3|248.3|248.2|24529
1606207770000|2020-11-24 08:49:30|248.5|248.3|248.5|248.4|248.6|248.5|248.4|248.3|50336
1606207780000|2020-11-24 08:49:40|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|8798
1606207790000|2020-11-24 08:49:50|248.5|248.4|248.5|248.4|248.5|248.4|248.4|248.4|750
1606207800000|2020-11-24 08:50:00|248.6|248.5|248.4|248.3|248.6|248.5|248.4|248.3|33426
1606207830000|2020-11-24 08:50:30|248.3|248.2|248.4|248.2|248.4|248.2|248.3|248.2|22702
1606207840000|2020-11-24 08:50:40|||||||||2265
1606207850000|2020-11-24 08:50:50|248.3|248.3|248.4|248.3|248.4|248.3|248.3|248.2|1360
1606207860000|2020-11-24 08:51:00|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|7077
1606207870000|2020-11-24 08:51:10|248.4|248.3|248.5|248.3|248.5|248.3|248.4|248.3|3491
1606207880000|2020-11-24 08:51:20|248.4||248.4||248.4||248.4||0
1606207890000|2020-11-24 08:51:30|||||||||3300
1606207920000|2020-11-24 08:52:00|248.3|248.2|248.3|248.2|248.3|248.3|248.3|248.2|4835
1606207930000|2020-11-24 08:52:10|248.4|248.3|248.4|248.3|248.4|248.3|248.3|248.2|21360
1606207940000|2020-11-24 08:52:20|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|5118
1606207950000|2020-11-24 08:52:30|248.6|248.5|248.5|248.4|248.6|248.5|248.5|248.4|11716
1606207990000|2020-11-24 08:53:10|248.6|248.5|248.5|248.4|248.6|248.5|248.5|248.4|19677
1606208000000|2020-11-24 08:53:20|248.6|248.5|248.5|248.4|248.6|248.5|248.5|248.4|20465
1606208010000|2020-11-24 08:53:30|248.6|248.5|248.5|248.4|248.6|248.5|248.5|248.4|32698
1606208020000|2020-11-24 08:53:40|248.6|248.5|248.5|248.4|248.6|248.5|248.5|248.4|51199
1606208050000|2020-11-24 08:54:10|248.6|248.5|248.5|248.4|248.6|248.5|248.5|248.4|84067
1606208060000|2020-11-24 08:54:20|248.6|248.5|248.6|248.5|248.6|248.5|248.5|248.4|25118
1606208070000|2020-11-24 08:54:30|248.7|248.6|248.9|248.8|248.9|248.8|248.6|248.5|16911
1606208080000|2020-11-24 08:54:40|249|248.9|249.2|249.1|249.3|249.2|249|248.8|16301
1606208090000|2020-11-24 08:54:50|249.3|249.2|249.2|249.1|249.3|249.2|249.2|249.1|0
1606208100000|2020-11-24 08:55:00|249.3|249|249|248.9|249.3|249|249|248.9|38945
1606208110000|2020-11-24 08:55:10|248.9|248.8|248.9|248.8|249|248.8|248.9|248.8|12352
1606208120000|2020-11-24 08:55:20|249|248.9|249.1|248.9|249.1|249|249|248.9|21845
1606208130000|2020-11-24 08:55:30|249||249||249||249||0
1606208140000|2020-11-24 08:55:40|249.1||249.1||249.1||249.1||2984
1606208150000|2020-11-24 08:55:50|249|248.8|249|248.9|249|248.9|248.9|248.8|8992
1606208160000|2020-11-24 08:56:00|||||||||400
1606208170000|2020-11-24 08:56:10|249.1|249|249|248.9|249.1|249|249|248.9|7163
1606208180000|2020-11-24 08:56:20|249.1||249||249.1||249||3668
1606208190000|2020-11-24 08:56:30|249.1|249|249|248.9|249.1|249|249|248.9|9402
1606208200000|2020-11-24 08:56:40|248.9|248.8|249|248.9|249.1|248.9|248.9|248.8|10525
1606208220000|2020-11-24 08:57:00|||||||||389
1606208230000|2020-11-24 08:57:10|||||||||2410
1606208250000|2020-11-24 08:57:30|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|16367
1606208270000|2020-11-24 08:57:50|249|248.9|249|248.8|249|248.9|249|248.8|11638
1606208280000|2020-11-24 08:58:00|248.9|248.7|248.8|248.7|248.9|248.7|248.8|248.7|6935
1606208300000|2020-11-24 08:58:20|248.9|248.8|249|248.8|249|248.9|248.9|248.8|23778
1606208320000|2020-11-24 08:58:40|248.9|248.7|248.9|248.7|248.9|248.7|248.8|248.7|6137
1606208330000|2020-11-24 08:58:50|248.8||248.8||248.9||248.8||2500
1606208340000|2020-11-24 08:59:00|248.9||248.8||248.9||248.8||1000
1606208350000|2020-11-24 08:59:10|248.9|248.5|248.6|248.5|248.9|248.5|248.6|248.5|56591
1606208360000|2020-11-24 08:59:20|||||||||20
1606208400000|2020-11-24 09:00:00|248.7|248.6|248.7|248.6|248.8|248.7|248.7|248.6|18227
1606208410000|2020-11-24 09:00:10|||||||||10
1606208430000|2020-11-24 09:00:30|||||||||1500
1606208440000|2020-11-24 09:00:40|||||||||700
1606208450000|2020-11-24 09:00:50|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|11127
1606208470000|2020-11-24 09:01:10||248.6||248.7||248.7||248.6|5080
1606208510000|2020-11-24 09:01:50|248.9|248.8|248.9|248.7|248.9|248.8|248.9|248.7|8098
1606208520000|2020-11-24 09:02:00|248.8|248.8|248.9|248.8|248.9|248.8|248.8|248.8|4057
1606208540000|2020-11-24 09:02:20|248.8|248.7|248.9|248.7|248.9|248.8|248.8|248.7|8419
1606208550000|2020-11-24 09:02:30|249|248.8|249|248.8|249|248.8|249|248.8|2096
1606208560000|2020-11-24 09:02:40|248.9|248.9|249|248.8|249|248.9|248.9|248.8|8585
1606208570000|2020-11-24 09:02:50|248.9|248.9|248.9|248.8|248.9|248.9|248.9|248.8|9164
1606208580000|2020-11-24 09:03:00|||||||||1957
1606208590000|2020-11-24 09:03:10|||||||||955
1606208600000|2020-11-24 09:03:20|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|9841
1606208620000|2020-11-24 09:03:40|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|1111
1606208630000|2020-11-24 09:03:50|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|382
1606208640000|2020-11-24 09:04:00|249|248.9|249|248.8|249|248.9|249|248.8|10728
1606208670000|2020-11-24 09:04:30|||||||||1400
1606208680000|2020-11-24 09:04:40|||||||||5000
1606208690000|2020-11-24 09:04:50||248.9||248.8||248.9||248.8|34077
1606208700000|2020-11-24 09:05:00|248.9|248.9|248.9|248.8|248.9|248.9|248.9|248.8|2033
1606208720000|2020-11-24 09:05:20|||||||||3
1606208730000|2020-11-24 09:05:30|249|248.9|248.9|248.8|249|248.9|248.9|248.8|22615
1606208740000|2020-11-24 09:05:40|249|248.7|248.8|248.7|249|248.7|248.8|248.7|16625
1606208750000|2020-11-24 09:05:50|||||||||4282
1606208760000|2020-11-24 09:06:00|248.7|248.6|248.8|248.7|248.8|248.7|248.7|248.6|3622
1606208780000|2020-11-24 09:06:20|||||||||15817
1606208790000|2020-11-24 09:06:30|248.9|248.8|248.8|248.6|248.9|248.8|248.7|248.6|44276
1606208800000|2020-11-24 09:06:40||248.7||248.7||248.7||248.7|26274
1606208870000|2020-11-24 09:07:50|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.7|5855
1606208880000|2020-11-24 09:08:00|||||||||3642
1606208900000|2020-11-24 09:08:20|248.8|248.7|248.7|248.6|248.8|248.7|248.7|248.6|16571
1606208910000|2020-11-24 09:08:30|||||||||254
1606208930000|2020-11-24 09:08:50|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|16377
1606208960000|2020-11-24 09:09:20|||||||||85
1606208990000|2020-11-24 09:09:50|||||||||1500
1606209010000|2020-11-24 09:10:10|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|5910
1606209040000|2020-11-24 09:10:40|248.7|248.6|248.5|248.4|248.7|248.6|248.5|248.4|48916
1606209050000|2020-11-24 09:10:50|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|14857
1606209060000|2020-11-24 09:11:00|248.6|248.5|248.6|248.5|248.6|248.5|248.5|248.5|62975
1606209070000|2020-11-24 09:11:10|||||||||284
1606209080000|2020-11-24 09:11:20|||||||||2500
1606209090000|2020-11-24 09:11:30|248.7|248.6|248.7|248.6|248.7|248.6|248.6|248.5|41503
1606209100000|2020-11-24 09:11:40|||||||||247
1606209120000|2020-11-24 09:12:00|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.4|20095
1606209140000|2020-11-24 09:12:20||248.4||248.4||248.4||248.4|0
1606209150000|2020-11-24 09:12:30||248.5||248.5||248.5||248.5|0
1606209160000|2020-11-24 09:12:40|248.5|248.4|248.6|248.5|248.6|248.5|248.5|248.4|10625
1606209170000|2020-11-24 09:12:50|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|2086
1606209200000|2020-11-24 09:13:20|||||||||1000
1606209210000|2020-11-24 09:13:30|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|11052
1606209230000|2020-11-24 09:13:50|248.7|248.6|248.7|248.5|248.7|248.6|248.7|248.5|3198
1606209240000|2020-11-24 09:14:00|||||||||1778
1606209250000|2020-11-24 09:14:10|248.6|248.6|248.7|248.6|248.7|248.6|248.6|248.6|11129
1606209260000|2020-11-24 09:14:20|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|2797
1606209270000|2020-11-24 09:14:30|248.7||248.7||248.7||248.6||1000
1606209280000|2020-11-24 09:14:40|||||||||40
1606209290000|2020-11-24 09:14:50|248.6|248.6|248.7|248.6|248.7|248.6|248.6|248.6|0
1606209320000|2020-11-24 09:15:20|248.6|248.5|248.6|248.5|248.7|248.6|248.6|248.5|12654
1606209340000|2020-11-24 09:15:40|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|10045
1606209350000|2020-11-24 09:15:50|248.8|248.7|249|248.8|249|248.8|248.8|248.7|13809
1606209360000|2020-11-24 09:16:00||248.9||248.9||248.9||248.9|0
1606209390000|2020-11-24 09:16:30|||||||||1375
1606209400000|2020-11-24 09:16:40|||||||||1333
1606209410000|2020-11-24 09:16:50|||||||||3034
1606209420000|2020-11-24 09:17:00|248.9|248.8|249|248.9|249|248.9|248.9|248.8|24522
1606209430000|2020-11-24 09:17:10|||||||||2000
1606209440000|2020-11-24 09:17:20|||||||||2677
1606209450000|2020-11-24 09:17:30|||||||||1486
1606209470000|2020-11-24 09:17:50|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|6015
1606209480000|2020-11-24 09:18:00|||||||||4013
1606209490000|2020-11-24 09:18:10|||||||||2397
1606209500000|2020-11-24 09:18:20|248.8|248.7|248.9|248.7|248.9|248.8|248.8|248.7|1292
1606209520000|2020-11-24 09:18:40|248.8|248.8|248.8|248.7|248.8|248.8|248.8|248.7|1082
1606209530000|2020-11-24 09:18:50|248.9|248.8|248.8|248.7|248.9|248.8|248.8|248.7|13569
1606209540000|2020-11-24 09:19:00|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|167
1606209590000|2020-11-24 09:19:50|||||||||2347
1606209600000|2020-11-24 09:20:00|248.8|248.7|248.9|248.7|248.9|248.7|248.8|248.7|9355
1606209610000|2020-11-24 09:20:10|248.8|248.8|248.8|248.7|248.9|248.8|248.8|248.7|3135
1606209620000|2020-11-24 09:20:20|248.9||248.8||248.9||248.8||234
1606209630000|2020-11-24 09:20:30|||||||||1834
1606209640000|2020-11-24 09:20:40|||||||||214
1606209650000|2020-11-24 09:20:50|||||||||4500
1606209660000|2020-11-24 09:21:00|248.7|248.6|248.6|248.5|248.8|248.7|248.6|248.5|14419
1606209670000|2020-11-24 09:21:10|||||||||2921
1606209690000|2020-11-24 09:21:30|248.7|248.6|248.6|248.5|248.7|248.6|248.6|248.5|16131
1606209700000|2020-11-24 09:21:40|248.7||248.6||248.7||248.6||531
1606209710000|2020-11-24 09:21:50|248.7||248.6||248.7||248.6||0
1606209720000|2020-11-24 09:22:00|248.7||248.7||248.7||248.6||0
1606209740000|2020-11-24 09:22:20|248.6|248.6|248.6|248.5|248.7|248.6|248.6|248.5|6043
1606209750000|2020-11-24 09:22:30|||||||||3111
1606209760000|2020-11-24 09:22:40|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|14094
1606209770000|2020-11-24 09:22:50|||||||||2288
1606209780000|2020-11-24 09:23:00|248.6|248.5|248.6|248.5|248.6|248.5|248.5|248.4|10518
1606209810000|2020-11-24 09:23:30|||||||||1778
1606209820000|2020-11-24 09:23:40|||||||||500
1606209830000|2020-11-24 09:23:50|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|3274
1606209850000|2020-11-24 09:24:10||248.5||248.6||248.6||248.5|2221
1606209860000|2020-11-24 09:24:20||248.5||248.6||248.6||248.5|0
1606209880000|2020-11-24 09:24:40||248.5||248.5||248.5||248.5|0
1606209900000|2020-11-24 09:25:00|248.6||248.6||248.6||248.6||3918
1606209920000|2020-11-24 09:25:20|||||||||1000
1606209930000|2020-11-24 09:25:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|7084
1606209940000|2020-11-24 09:25:40|||||||||5191
1606209970000|2020-11-24 09:26:10|248.4|248.3|248.4|248.3|248.5|248.4|248.4|248.3|38638
1606209980000|2020-11-24 09:26:20|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|18483
1606209990000|2020-11-24 09:26:30|||||||||318
1606210010000|2020-11-24 09:26:50|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.3|5249
1606210030000|2020-11-24 09:27:10|248.6|248.5|248.6|248.5|248.7|248.6|248.5|248.4|37680
1606210040000|2020-11-24 09:27:20|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.5|5873
1606210050000|2020-11-24 09:27:30|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|0
1606210080000|2020-11-24 09:28:00|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|15734
1606210100000|2020-11-24 09:28:20|248.8|248.7|248.9|248.7|248.9|248.8|248.8|248.7|40117
1606210110000|2020-11-24 09:28:30|248.8||248.8||248.8||248.8||1050
1606210120000|2020-11-24 09:28:40|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|1890
1606210130000|2020-11-24 09:28:50|||||||||338
1606210140000|2020-11-24 09:29:00|||||||||2086
1606210150000|2020-11-24 09:29:10|249|248.9|249|248.8|249|248.9|248.9|248.8|36493
1606210160000|2020-11-24 09:29:20||248.9||248.8||248.9||248.8|427
1606210170000|2020-11-24 09:29:30||248.9||248.9||248.9||248.9|200
1606210180000|2020-11-24 09:29:40|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|8194
1606210190000|2020-11-24 09:29:50|||||||||2033
1606210200000|2020-11-24 09:30:00|248.8|248.7|248.8|248.7|248.9|248.8|248.8|248.7|4778
1606210220000|2020-11-24 09:30:20|248.9|248.8|249|248.8|249|248.8|248.8|248.7|13449
1606210230000|2020-11-24 09:30:30|248.9||249||249||248.9||108
1606210250000|2020-11-24 09:30:50|248.9|248.9|248.9|248.8|249|248.9|248.9|248.8|15186
1606210280000|2020-11-24 09:31:20|||||||||65
1606210290000|2020-11-24 09:31:30|249|248.9|249|248.8|249|248.9|249|248.8|17859
1606210300000|2020-11-24 09:31:40|249.1|248.9|249.2|249|249.2|249|249|248.9|7258
1606210310000|2020-11-24 09:31:50||249.1||249.1||249.1||249.1|195
1606210320000|2020-11-24 09:32:00|||||||||8921
1606210330000|2020-11-24 09:32:10|249.1|249|249.1|249|249.1|249|249.1|249|10141
1606210350000|2020-11-24 09:32:30|||||||||452
1606210370000|2020-11-24 09:32:50|249|248.9|249|248.9|249|248.9|249|248.9|4764
1606210410000|2020-11-24 09:33:30|249.1|249|249|248.9|249.1|249|249|248.9|51041
1606210420000|2020-11-24 09:33:40|248.9|248.8|248.9|248.8|249|248.9|248.9|248.8|6083
1606210430000|2020-11-24 09:33:50|||||||||2000
1606210440000|2020-11-24 09:34:00|249|248.9|249|248.9|249|248.9|249|248.8|600
1606210450000|2020-11-24 09:34:10|||||||||3126
1606210470000|2020-11-24 09:34:30|248.9|248.8|248.9|248.8|248.9|248.9|248.9|248.8|6763
1606210480000|2020-11-24 09:34:40|||||||||2212
1606210490000|2020-11-24 09:34:50|249|248.9|249|248.9|249|248.9|249|248.9|9812
1606210500000|2020-11-24 09:35:00|249.1|249|249.1|249|249.1|249|249|248.9|7692
1606210530000|2020-11-24 09:35:30||248.9||248.9||248.9||248.9|6628
1606210540000|2020-11-24 09:35:40|249.2|249|249.1|249|249.2|249.1|249.1|249|17575
1606210560000|2020-11-24 09:36:00|249.2|249.1|249.1|249|249.2|249.1|249.1|249|3676
1606210580000|2020-11-24 09:36:20|||||||||12000
1606210590000|2020-11-24 09:36:30|249|248.9|249|248.9|249|248.9|249|248.9|10415
1606210630000|2020-11-24 09:37:10|248.9|248.8|248.9|248.8|249|248.9|248.9|248.8|33432
1606210650000|2020-11-24 09:37:30|||||||||373
1606210670000|2020-11-24 09:37:50|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|8998
1606210680000|2020-11-24 09:38:00|||||||||8213
1606210690000|2020-11-24 09:38:10||248.6||248.6||248.7||248.6|4407
1606210700000|2020-11-24 09:38:20|248.7||248.7||248.7||248.7||2000
1606210740000|2020-11-24 09:39:00|248.6|248.5|248.6|248.5|248.7|248.6|248.6|248.5|11507
1606210760000|2020-11-24 09:39:20|||||||||250
1606210770000|2020-11-24 09:39:30|||||||||28
1606210780000|2020-11-24 09:39:40|||||||||3232
1606210790000|2020-11-24 09:39:50|||||||||1000
1606210800000|2020-11-24 09:40:00|248.7|248.6|248.6|248.5|248.7|248.6|248.5|248.4|106669
1606210810000|2020-11-24 09:40:10|||||||||6312
1606210820000|2020-11-24 09:40:20|||||||||400
1606210840000|2020-11-24 09:40:40|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|5686
1606210900000|2020-11-24 09:41:40|||||||||400
1606210910000|2020-11-24 09:41:50|248.8|248.7|248.8|248.7|248.8|248.7|248.7|248.6|28622
1606210920000|2020-11-24 09:42:00|||||||||3857
1606210930000|2020-11-24 09:42:10|||||||||16143
1606210960000|2020-11-24 09:42:40|||||||||1386
1606210970000|2020-11-24 09:42:50|248.7|248.6|248.8|248.7|248.8|248.7|248.7|248.6|17260
1606210990000|2020-11-24 09:43:10|||||||||500
1606211000000|2020-11-24 09:43:20|248.9|248.8|249|248.9|249|248.9|248.9|248.8|54476
1606211010000|2020-11-24 09:43:30|||||||||18624
1606211020000|2020-11-24 09:43:40|248.9|248.8|248.9|248.8|249|248.9|248.8|248.7|37636
1606211030000|2020-11-24 09:43:50|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|4797
1606211040000|2020-11-24 09:44:00|249|248.9|249|248.9|249|248.9|249|248.9|14648
1606211050000|2020-11-24 09:44:10|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|17773
1606211060000|2020-11-24 09:44:20||248.7||248.7||248.7||248.7|1216
1606211070000|2020-11-24 09:44:30|248.8||248.8||248.8||248.8||4456
1606211090000|2020-11-24 09:44:50|248.9|248.8|248.9|248.8|248.9|248.8|248.8|248.7|27373
1606211100000|2020-11-24 09:45:00|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|1207
1606211110000|2020-11-24 09:45:10|248.9||248.8||248.9||248.8||10129
1606211120000|2020-11-24 09:45:20|||||||||5000
1606211160000|2020-11-24 09:46:00|||||||||200
1606211170000|2020-11-24 09:46:10|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|4557
1606211180000|2020-11-24 09:46:20|248.6|248.5|248.7|248.5|248.7|248.6|248.6|248.5|7963
1606211230000|2020-11-24 09:47:10|248.6||248.6||248.6||248.6||827
1606211240000|2020-11-24 09:47:20|||||||||368
1606211250000|2020-11-24 09:47:30|||||||||750
1606211270000|2020-11-24 09:47:50|||||||||966
1606211320000|2020-11-24 09:48:40|248.7|248.6|248.6|248.5|248.7|248.6|248.6|248.5|32330
1606211340000|2020-11-24 09:49:00|248.5|248.4|248.5|248.4|248.5|248.4|248.4|248.3|31726
1606211360000|2020-11-24 09:49:20|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|8083
1606211370000|2020-11-24 09:49:30|248.4|248.3|248.3|248.2|248.4|248.3|248.2|248.1|76303
1606211380000|2020-11-24 09:49:40|248.2|248.1|248.3|248.1|248.3|248.2|248.2|248.1|8738
1606211390000|2020-11-24 09:49:50|248.2|248.2|248.5|248.4|248.5|248.4|248.2|248.2|55951
1606211400000|2020-11-24 09:50:00|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|23226
1606211420000|2020-11-24 09:50:20|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|7545
1606211430000|2020-11-24 09:50:30|||||||||1860
1606211450000|2020-11-24 09:50:50|||||||||1000
1606211460000|2020-11-24 09:51:00|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|22262
1606211490000|2020-11-24 09:51:30|248.7|248.6|248.8|248.7|248.8|248.7|248.7|248.6|12151
1606211510000|2020-11-24 09:51:50|||||||||2000
1606211520000|2020-11-24 09:52:00|248.7|248.6|248.7|248.6|248.8|248.6|248.7|248.6|1231
1606211550000|2020-11-24 09:52:30|248.8|248.7|248.9|248.7|248.9|248.8|248.8|248.7|14724
1606211560000|2020-11-24 09:52:40|248.8|248.8|248.8|248.7|248.9|248.8|248.8|248.7|6143
1606211590000|2020-11-24 09:53:10|||||||||100
1606211600000|2020-11-24 09:53:20|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|8859
1606211610000|2020-11-24 09:53:30|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|6723
1606211660000|2020-11-24 09:54:20|248.9|248.8|249|248.8|249|248.8|248.9|248.8|4444
1606211670000|2020-11-24 09:54:30|248.9|248.7|248.8|248.7|248.9|248.8|248.8|248.7|23350
1606211690000|2020-11-24 09:54:50|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|9924
1606211700000|2020-11-24 09:55:00|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|8848
1606211710000|2020-11-24 09:55:10|||||||||2858
1606211720000|2020-11-24 09:55:20|||||||||100
1606211740000|2020-11-24 09:55:40|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|13226
1606211770000|2020-11-24 09:56:10|248.8|248.7|248.8|248.7|248.9|248.8|248.8|248.7|9838
1606211780000|2020-11-24 09:56:20|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.7|6937
1606211800000|2020-11-24 09:56:40|248.8|248.7|248.9|248.7|248.9|248.7|248.8|248.7|3961
1606211820000|2020-11-24 09:57:00|||||||||2000
1606211830000|2020-11-24 09:57:10|248.8|248.8|248.9|248.7|248.9|248.8|248.8|248.7|2990
1606211840000|2020-11-24 09:57:20|248.8||248.8||248.8||248.8||0
1606211850000|2020-11-24 09:57:30|248.7|248.6|248.8|248.7|248.8|248.7|248.7|248.6|1214
1606211860000|2020-11-24 09:57:40|248.9|248.8|248.8|248.7|248.9|248.8|248.8|248.7|2859
1606211870000|2020-11-24 09:57:50|||||||||50
1606211880000|2020-11-24 09:58:00|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|1597
1606211890000|2020-11-24 09:58:10|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|6677
1606211900000|2020-11-24 09:58:20|248.9|248.8|248.8|248.7|248.9|248.8|248.8|248.7|3548
1606211910000|2020-11-24 09:58:30|||||||||482
1606211920000|2020-11-24 09:58:40|248.7|248.6|248.7|248.6|248.8|248.6|248.7|248.6|8283
1606211940000|2020-11-24 09:59:00|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.6|3207
1606211960000|2020-11-24 09:59:20|||||||||300
1606211970000|2020-11-24 09:59:30|248.7|248.6|248.7|248.6|248.8|248.6|248.7|248.6|5454
1606211980000|2020-11-24 09:59:40|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.6|8839
1606212000000|2020-11-24 10:00:00|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|2444
1606212010000|2020-11-24 10:00:10|248.8|248.7|248.8|248.6|248.8|248.7|248.7|248.6|4392
1606212040000|2020-11-24 10:00:40|248.7||248.7||248.7||248.7||0
1606212050000|2020-11-24 10:00:50|||||||||10000
1606212070000|2020-11-24 10:01:10|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|9135
1606212080000|2020-11-24 10:01:20|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|4546
1606212090000|2020-11-24 10:01:30|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|5211
1606212110000|2020-11-24 10:01:50|248.6|248.5|248.6|248.5|248.7|248.5|248.6|248.5|13806
1606212120000|2020-11-24 10:02:00|248.7|248.6|248.7|248.6|248.7|248.6|248.6|248.6|1207
1606212130000|2020-11-24 10:02:10|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|2635
1606212160000|2020-11-24 10:02:40|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|9760
1606212180000|2020-11-24 10:03:00|248.6|248.5|248.7|248.5|248.7|248.5|248.6|248.5|3588
1606212200000|2020-11-24 10:03:20|248.6||248.6||248.6||248.6||4288
1606212210000|2020-11-24 10:03:30|248.7|248.6|248.7|248.5|248.7|248.6|248.7|248.5|4288
1606212270000|2020-11-24 10:04:30|||||||||500
1606212280000|2020-11-24 10:04:40|248.8|248.6|248.8|248.7|248.8|248.7|248.8|248.5|12606
1606212340000|2020-11-24 10:05:40|248.9|248.8|248.9|248.7|248.9|248.8|248.8|248.7|9257
1606212350000|2020-11-24 10:05:50|248.8|248.8|248.8|248.6|248.9|248.8|248.7|248.6|29778
1606212380000|2020-11-24 10:06:20|248.7|248.7|248.8|248.6|248.8|248.7|248.7|248.6|3055
1606212390000|2020-11-24 10:06:30||248.7||248.7||248.7||248.7|750
1606212400000|2020-11-24 10:06:40|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|3214
1606212410000|2020-11-24 10:06:50|248.8||248.7||248.8||248.7||0
1606212450000|2020-11-24 10:07:30|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|15943
1606212470000|2020-11-24 10:07:50|248.9|248.8|248.9|248.7|248.9|248.8|248.9|248.7|12872
1606212480000|2020-11-24 10:08:00||248.8||248.7||248.8||248.7|8152
1606212490000|2020-11-24 10:08:10|248.8|248.8|248.9|248.7|248.9|248.8|248.8|248.7|1558
1606212510000|2020-11-24 10:08:30|||||||||250
1606212560000|2020-11-24 10:09:20||248.8||248.8||248.8||248.8|0
1606212570000|2020-11-24 10:09:30|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|3158
1606212610000|2020-11-24 10:10:10|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|2228
1606212650000|2020-11-24 10:10:50|||||||||412
1606212660000|2020-11-24 10:11:00|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|10409
1606212670000|2020-11-24 10:11:10|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|7133
1606212690000|2020-11-24 10:11:30|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|13705
1606212710000|2020-11-24 10:11:50|||||||||214
1606212720000|2020-11-24 10:12:00|||||||||764
1606212740000|2020-11-24 10:12:20|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|21512
1606212760000|2020-11-24 10:12:40|||||||||469
1606212780000|2020-11-24 10:13:00|||||||||300
1606212790000|2020-11-24 10:13:10|248.6|248.5|248.7|248.5|248.7|248.5|248.6|248.5|8617
1606212800000|2020-11-24 10:13:20||248.6||248.6||248.6||248.6|0
1606212810000|2020-11-24 10:13:30|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|46890
1606212820000|2020-11-24 10:13:40|||||||||1051
1606212850000|2020-11-24 10:14:10|248.7|248.6|248.7|248.6|248.8|248.6|248.7|248.6|11328
1606212860000|2020-11-24 10:14:20||248.5||248.6||248.6||248.5|5173
1606212880000|2020-11-24 10:14:40||248.5||248.5||248.5||248.5|0
1606212900000|2020-11-24 10:15:00|248.6|248.6|248.7|248.6|248.7|248.6|248.6|248.5|5395
1606212910000|2020-11-24 10:15:10|248.6|248.5|248.6|248.5|248.7|248.5|248.6|248.5|2713
1606212920000|2020-11-24 10:15:20|248.7||248.7||248.7||248.7||0
1606212950000|2020-11-24 10:15:50|248.6|248.6|248.6|248.5|248.6|248.6|248.6|248.5|5496
1606212960000|2020-11-24 10:16:00|248.7|248.6|248.7|248.5|248.7|248.6|248.7|248.5|2655
1606212970000|2020-11-24 10:16:10||248.6||248.6||248.6||248.6|0
1606212990000|2020-11-24 10:16:30|248.6|248.5|248.7|248.5|248.7|248.5|248.6|248.5|11879
1606213000000|2020-11-24 10:16:40||248.6||248.6||248.6||248.6|1
1606213010000|2020-11-24 10:16:50|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|2
1606213020000|2020-11-24 10:17:00|||||||||2885
1606213050000|2020-11-24 10:17:30|||||||||1250
1606213110000|2020-11-24 10:18:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|21163
1606213130000|2020-11-24 10:18:50|||||||||660
1606213140000|2020-11-24 10:19:00|||||||||359
1606213200000|2020-11-24 10:20:00|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|17160
1606213210000|2020-11-24 10:20:10|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|11406
1606213280000|2020-11-24 10:21:20|||||||||1410
1606213330000|2020-11-24 10:22:10|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|8974
1606213340000|2020-11-24 10:22:20|248.4||248.4||248.4||248.4||10426
1606213350000|2020-11-24 10:22:30||248.3||248.3||248.3||248.3|0
1606213360000|2020-11-24 10:22:40|248.3|248.2|248.3|248.2|248.4|248.3|248.3|248.2|10507
1606213380000|2020-11-24 10:23:00|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.2|9243
1606213390000|2020-11-24 10:23:10|248.3|248.2|248.4|248.2|248.4|248.3|248.2|248.1|48444
1606213400000|2020-11-24 10:23:20|248.3||248.3||248.4||248.3||0
1606213410000|2020-11-24 10:23:30|||||||||5
1606213420000|2020-11-24 10:23:40|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.2|1303
1606213430000|2020-11-24 10:23:50|||||||||7878
1606213440000|2020-11-24 10:24:00|248.3|248.2|248.3|248.2|248.4|248.3|248.3|248.2|14892
1606213450000|2020-11-24 10:24:10|||||||||500
1606213470000|2020-11-24 10:24:30|||||||||300
1606213480000|2020-11-24 10:24:40|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|1762
1606213490000|2020-11-24 10:24:50||248.2||248.2||248.3||248.2|5674
1606213500000|2020-11-24 10:25:00||248.3||248.3||248.3||248.3|0
1606213510000|2020-11-24 10:25:10|248.5|248.4|248.6|248.5|248.7|248.6|248.5|248.4|96660
1606213530000|2020-11-24 10:25:30|||||||||3705
1606213540000|2020-11-24 10:25:40|248.5|248.4|248.6|248.5|248.6|248.5|248.5|248.4|7022
1606213550000|2020-11-24 10:25:50|248.5|248.4|248.6|248.5|248.6|248.5|248.5|248.4|20435
1606213560000|2020-11-24 10:26:00|||||||||1027
1606213590000|2020-11-24 10:26:30|248.5|248.4|248.6|248.5|248.6|248.5|248.5|248.4|8260
1606213600000|2020-11-24 10:26:40|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|394
1606213610000|2020-11-24 10:26:50|248.6||248.6||248.6||248.5||508
1606213620000|2020-11-24 10:27:00|248.5||248.5||248.5||248.5||0
1606213640000|2020-11-24 10:27:20|||||||||1000
1606213650000|2020-11-24 10:27:30|||||||||10000
1606213700000|2020-11-24 10:28:20|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|7756
1606213710000|2020-11-24 10:28:30||248.3||248.3||248.3||248.3|0
1606213720000|2020-11-24 10:28:40||248.4||248.3||248.4||248.3|0
1606213730000|2020-11-24 10:28:50||248.4||248.4||248.4||248.4|1167
1606213740000|2020-11-24 10:29:00|248.4|248.3|248.5|248.3|248.5|248.4|248.4|248.3|1384
1606213750000|2020-11-24 10:29:10|248.4|248.4|248.5|248.3|248.5|248.4|248.4|248.3|0
1606213770000|2020-11-24 10:29:30|248.4||248.4||248.4||248.4||800
1606213800000|2020-11-24 10:30:00|248.5|248.4|248.5|248.3|248.5|248.4|248.5|248.3|17093
1606213830000|2020-11-24 10:30:30|248.4||248.4||248.4||248.4||0
1606213880000|2020-11-24 10:31:20|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|14923
1606213900000|2020-11-24 10:31:40|||||||||75
1606213910000|2020-11-24 10:31:50|||||||||400
1606213970000|2020-11-24 10:32:50|||||||||2500
1606213980000|2020-11-24 10:33:00|||||||||295
1606213990000|2020-11-24 10:33:10|||||||||350
1606214040000|2020-11-24 10:34:00|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|17565
1606214060000|2020-11-24 10:34:20|||||||||3844
1606214090000|2020-11-24 10:34:50|248.7|248.6|248.7|248.6|248.7|248.6|248.6|248.5|25215
1606214100000|2020-11-24 10:35:00|||||||||5766
1606214110000|2020-11-24 10:35:10|||||||||1738
1606214130000|2020-11-24 10:35:30|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|5005
1606214140000|2020-11-24 10:35:40|248.9||248.9||248.9||248.9||0
1606214150000|2020-11-24 10:35:50|248.8||248.8||248.8||248.8||1050
1606214170000|2020-11-24 10:36:10|||||||||4313
1606214210000|2020-11-24 10:36:50|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|15139
1606214220000|2020-11-24 10:37:00|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|14450
1606214250000|2020-11-24 10:37:30|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|9244
1606214270000|2020-11-24 10:37:50|249|248.9|249|248.9|249|248.9|248.9|248.8|35106
1606214290000|2020-11-24 10:38:10|||||||||3000
1606214330000|2020-11-24 10:38:50|||||||||750
1606214350000|2020-11-24 10:39:10|||||||||2000
1606214370000|2020-11-24 10:39:30|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|8147
1606214380000|2020-11-24 10:39:40|||||||||2795
1606214400000|2020-11-24 10:40:00|||||||||2655
1606214440000|2020-11-24 10:40:40|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|17586
1606214480000|2020-11-24 10:41:20|249|248.9|249|248.8|249|248.9|248.9|248.8|20642
1606214490000|2020-11-24 10:41:30|248.9|248.9|248.9|248.8|249|248.9|248.9|248.8|23551
1606214510000|2020-11-24 10:41:50|||||||||7065
1606214530000|2020-11-24 10:42:10||248.7||248.8||248.8||248.7|4300
1606214540000|2020-11-24 10:42:20|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|14608
1606214550000|2020-11-24 10:42:30|||||||||5058
1606214610000|2020-11-24 10:43:30|248.9|248.8|248.9|248.7|248.9|248.8|248.8|248.7|12609
1606214630000|2020-11-24 10:43:50|248.8||248.8||248.8||248.8||0
1606214660000|2020-11-24 10:44:20|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|7255
1606214680000|2020-11-24 10:44:40|248.8|248.7|248.8|248.6|248.8|248.7|248.8|248.6|2097
1606214690000|2020-11-24 10:44:50|248.7||248.7||248.7||248.7||0
1606214700000|2020-11-24 10:45:00|248.8||248.8||248.8||248.7||1000
1606214710000|2020-11-24 10:45:10|248.7||248.8||248.8||248.7||1090
1606214720000|2020-11-24 10:45:20|248.7||248.8||248.8||248.7||0
1606214750000|2020-11-24 10:45:50|248.7||248.7||248.7||248.7||0
1606214760000|2020-11-24 10:46:00|248.6|248.5|248.7|248.5|248.7|248.6|248.6|248.5|19113
1606214780000|2020-11-24 10:46:20||248.6||248.6||248.6||248.6|0
1606214820000|2020-11-24 10:47:00|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|7509
1606214850000|2020-11-24 10:47:30|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|7765
1606214860000|2020-11-24 10:47:40|248.5|248.3|248.4|248.3|248.5|248.3|248.4|248.3|27862
1606214870000|2020-11-24 10:47:50|||||||||100
1606214880000|2020-11-24 10:48:00|||||||||300
1606214910000|2020-11-24 10:48:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|26713
1606214930000|2020-11-24 10:48:50|||||||||7191
1606214960000|2020-11-24 10:49:20|||||||||308
1606215020000|2020-11-24 10:50:20|248.4|248.3|248.5|248.3|248.5|248.3|248.4|248.3|3030
1606215030000|2020-11-24 10:50:30|248.4|248.4|248.4|248.3|248.4|248.4|248.4|248.3|4800
1606215060000|2020-11-24 10:51:00|||||||||1000
1606215150000|2020-11-24 10:52:30|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|16996
1606215160000|2020-11-24 10:52:40|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|14630
1606215200000|2020-11-24 10:53:20|||||||||500
1606215230000|2020-11-24 10:53:50|||||||||2000
1606215250000|2020-11-24 10:54:10|248.1|248|248.1|248|248.2|248|248.1|248|36498
1606215260000|2020-11-24 10:54:20|248|247.9|247.9|247.8|248|247.9|247.9|247.8|125949
1606215270000|2020-11-24 10:54:30|248||247.9||248||247.9||0
1606215280000|2020-11-24 10:54:40|||||||||4348
1606215290000|2020-11-24 10:54:50|248|247.9|248|247.9|248|247.9|248|247.9|15106
1606215300000|2020-11-24 10:55:00|||||||||3339
1606215320000|2020-11-24 10:55:20|||||||||448
1606215350000|2020-11-24 10:55:50|||||||||1130
1606215370000|2020-11-24 10:56:10|||||||||1047
1606215390000|2020-11-24 10:56:30|247.9|247.8|248|247.9|248|247.9|247.9|247.8|10671
1606215400000|2020-11-24 10:56:40|||||||||400
1606215420000|2020-11-24 10:57:00|||||||||6991
1606215430000|2020-11-24 10:57:10|247.9|247.8|247.9|247.8|247.9|247.8|247.8|247.7|36167
1606215440000|2020-11-24 10:57:20|248|247.9|248.2|248.1|248.2|248.1|248|247.9|57688
1606215460000|2020-11-24 10:57:40|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|30178
1606215470000|2020-11-24 10:57:50|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|3826
1606215520000|2020-11-24 10:58:40|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|25177
1606215530000|2020-11-24 10:58:50|248.4|248.3|248.3|248.2|248.4|248.3|248.2|248.1|10611
1606215600000|2020-11-24 11:00:00|248.2|248.1|248.3|248.2|248.3|248.2|248.2|248.1|3273
1606215610000|2020-11-24 11:00:10||248.1||248.2||248.2||248.1|3262
1606215620000|2020-11-24 11:00:20||248.1||248.2||248.2||248.1|0
1606215630000|2020-11-24 11:00:30|||||||||55
1606215640000|2020-11-24 11:00:40|||||||||500
1606215660000|2020-11-24 11:01:00|||||||||660
1606215670000|2020-11-24 11:01:10|248.2|248.1|248.3|248.1|248.3|248.2|248.2|248.1|3020
1606215690000|2020-11-24 11:01:30||248.2||248.2||248.2||248.2|84
1606215720000|2020-11-24 11:02:00|248.4|248.3|248.3|248.2|248.4|248.3|248.3|248.2|7135
1606215790000|2020-11-24 11:03:10|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|40465
1606215850000|2020-11-24 11:04:10|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|9327
1606215870000|2020-11-24 11:04:30|||||||||220
1606215890000|2020-11-24 11:04:50|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|17615
1606215900000|2020-11-24 11:05:00|248.6|248.5|248.6|248.5|248.7|248.5|248.6|248.4|3540
1606215940000|2020-11-24 11:05:40|||||||||1600
1606215950000|2020-11-24 11:05:50|248.5|248.4|248.5|248.4|248.6|248.4|248.5|248.4|5915
1606215960000|2020-11-24 11:06:00|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|6125
1606215980000|2020-11-24 11:06:20|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|3787
1606216000000|2020-11-24 11:06:40|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|0
1606216010000|2020-11-24 11:06:50|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|1722
1606216050000|2020-11-24 11:07:30|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|7856
1606216120000|2020-11-24 11:08:40|||||||||100
1606216150000|2020-11-24 11:09:10|||||||||500
1606216180000|2020-11-24 11:09:40|248.9|248.8|249|248.8|249|248.8|248.9|248.8|31273
1606216190000|2020-11-24 11:09:50|||||||||4782
1606216200000|2020-11-24 11:10:00|||||||||2000
1606216210000|2020-11-24 11:10:10|248.9||248.9||248.9||248.9||0
1606216220000|2020-11-24 11:10:20|249||248.9||249||248.9||1075
1606216230000|2020-11-24 11:10:30|||||||||2087
1606216270000|2020-11-24 11:11:10|248.8|248.7|248.8|248.7|248.9|248.7|248.8|248.7|13850
1606216280000|2020-11-24 11:11:20|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|0
1606216290000|2020-11-24 11:11:30|248.8|248.7|248.9|248.7|248.9|248.7|248.8|248.7|3141
1606216300000|2020-11-24 11:11:40||248.8||248.8||248.8||248.8|373
1606216310000|2020-11-24 11:11:50|||||||||309
1606216320000|2020-11-24 11:12:00|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|3142
1606216330000|2020-11-24 11:12:10|248.9||248.9||248.9||248.9||0
1606216340000|2020-11-24 11:12:20|249|248.8|249|248.8|249|248.8|249|248.8|9445
1606216350000|2020-11-24 11:12:30|||||||||2757
1606216360000|2020-11-24 11:12:40|248.9||248.9||248.9||248.9||2302
1606216390000|2020-11-24 11:13:10|||||||||1258
1606216420000|2020-11-24 11:13:40|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|9184
1606216460000|2020-11-24 11:14:20|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|2898
1606216470000|2020-11-24 11:14:30|248.8|248.7|248.9|248.7|248.9|248.7|248.8|248.7|5793
1606216480000|2020-11-24 11:14:40||248.8||248.8||248.8||248.8|1266
1606216490000|2020-11-24 11:14:50|249||249||249||249||3251
1606216510000|2020-11-24 11:15:10|248.9||248.9||248.9||248.9||0
1606216550000|2020-11-24 11:15:50|248.8|248.7|248.9|248.7|248.9|248.7|248.8|248.7|8079
1606216560000|2020-11-24 11:16:00||248.8||248.8||248.8||248.8|0
1606216570000|2020-11-24 11:16:10|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|1361
1606216610000|2020-11-24 11:16:50|||||||||10000
1606216620000|2020-11-24 11:17:00|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|11520
1606216630000|2020-11-24 11:17:10|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|1606
1606216640000|2020-11-24 11:17:20|248.7|248.6|248.8|248.7|248.8|248.7|248.7|248.6|11290
1606216670000|2020-11-24 11:17:50|248.7|248.6|248.8|248.7|248.8|248.7|248.7|248.6|32786
1606216680000|2020-11-24 11:18:00|||||||||685
1606216690000|2020-11-24 11:18:10|248.7|248.6|248.7|248.6|248.8|248.6|248.7|248.6|1060
1606216720000|2020-11-24 11:18:40|248.8|248.7|248.7|248.6|248.8|248.7|248.7|248.6|14172
1606216730000|2020-11-24 11:18:50|||||||||1000
1606216790000|2020-11-24 11:19:50|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|11247
1606216800000|2020-11-24 11:20:00|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|10569
1606216840000|2020-11-24 11:20:40|248.6|248.5|248.7|248.5|248.7|248.5|248.6|248.5|7142
1606216870000|2020-11-24 11:21:10|248.6||248.6||248.6||248.6||0
1606216880000|2020-11-24 11:21:20|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|5541
1606216890000|2020-11-24 11:21:30|||||||||125
1606216910000|2020-11-24 11:21:50|248.6|248.5|248.5|248.4|248.6|248.5|248.5|248.4|16265
1606216920000|2020-11-24 11:22:00|248.6||248.5||248.6||248.5||2000
1606216970000|2020-11-24 11:22:50|248.6|248.5|248.6|248.4|248.6|248.5|248.5|248.4|11251
1606216990000|2020-11-24 11:23:10||248.5||248.4||248.5||248.4|0
1606217000000|2020-11-24 11:23:20|||||||||214
1606217020000|2020-11-24 11:23:40||248.5||248.5||248.5||248.5|0
1606217030000|2020-11-24 11:23:50|||||||||112
1606217040000|2020-11-24 11:24:00|||||||||1516
1606217050000|2020-11-24 11:24:10|||||||||13
1606217070000|2020-11-24 11:24:30|||||||||8194
1606217100000|2020-11-24 11:25:00|||||||||50
1606217140000|2020-11-24 11:25:40|||||||||321
1606217150000|2020-11-24 11:25:50|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|20053
1606217160000|2020-11-24 11:26:00|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|9327
1606217170000|2020-11-24 11:26:10|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|1174
1606217260000|2020-11-24 11:27:40|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|3959
1606217290000|2020-11-24 11:28:10|||||||||18168
1606217310000|2020-11-24 11:28:30|||||||||120
1606217340000|2020-11-24 11:29:00|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|22428
1606217350000|2020-11-24 11:29:10|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|1787
1606217360000|2020-11-24 11:29:20|||||||||362
1606217370000|2020-11-24 11:29:30|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|5385
1606217400000|2020-11-24 11:30:00|||||||||3900
1606217410000|2020-11-24 11:30:10|||||||||75
1606217510000|2020-11-24 11:31:50|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|5381
1606217520000|2020-11-24 11:32:00|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|24482
1606217530000|2020-11-24 11:32:10|||||||||3100
1606217540000|2020-11-24 11:32:20|||||||||2856
1606217570000|2020-11-24 11:32:50|||||||||5767
1606217590000|2020-11-24 11:33:10|||||||||2798
1606217600000|2020-11-24 11:33:20|||||||||2328
1606217630000|2020-11-24 11:33:50|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|7263
1606217640000|2020-11-24 11:34:00|||||||||300
1606217670000|2020-11-24 11:34:30|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|10148
1606217680000|2020-11-24 11:34:40|248.1|248|248.1|248|248.2|248|248.1|248|14243
1606217690000|2020-11-24 11:34:50|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|3850
1606217700000|2020-11-24 11:35:00|||||||||800
1606217740000|2020-11-24 11:35:40|||||||||400
1606217770000|2020-11-24 11:36:10|248.1|248|248.1|248|248.1|248|248.1|248|7948
1606217780000|2020-11-24 11:36:20|248.2|248.1|248.2|248.1|248.2|248.1|248.1|248|11872
1606217790000|2020-11-24 11:36:30|248.1|248|248.2|248|248.2|248|248.1|248|5101
1606217800000|2020-11-24 11:36:40||248.1||248.1||248.1||248.1|0
1606217810000|2020-11-24 11:36:50|248.1|248|248.1|248|248.1|248|248.1|248|5041
1606217820000|2020-11-24 11:37:00|248.2||248.2||248.2||248.1||11857
1606217860000|2020-11-24 11:37:40|248.1||248.1||248.1||248.1||7490
1606217880000|2020-11-24 11:38:00|||||||||214
1606217890000|2020-11-24 11:38:10|248|247.9|248.1|248|248.2|248.1|248|247.9|33810
1606217900000|2020-11-24 11:38:20|248.2|248.1|248.2|248|248.2|248.1|248.1|248|11619
1606217920000|2020-11-24 11:38:40|248.1||248.2||248.2||248.1||0
1606217930000|2020-11-24 11:38:50||248.1||248.1||248.1||248.1|0
1606217970000|2020-11-24 11:39:30|||||||||200
1606218030000|2020-11-24 11:40:30|248.1|248|248.1|248|248.2|248|248.1|248|6259
1606218040000|2020-11-24 11:40:40|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|3595
1606218090000|2020-11-24 11:41:30|||||||||400
1606218110000|2020-11-24 11:41:50|||||||||15134
1606218130000|2020-11-24 11:42:10|||||||||1000
1606218280000|2020-11-24 11:44:40|||||||||8380
1606218300000|2020-11-24 11:45:00|248.1|248|248.1|248|248.2|248.1|248.1|248|23701
1606218310000|2020-11-24 11:45:10|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|2882
1606218320000|2020-11-24 11:45:20||248||248.1||248.1||248|3472
1606218390000|2020-11-24 11:46:30|||||||||1000
1606218440000|2020-11-24 11:47:20|||||||||3850
1606218500000|2020-11-24 11:48:20|248.1|248|248.2|248.1|248.2|248.1|248.1|248|24200
1606218570000|2020-11-24 11:49:30|||||||||350
1606218600000|2020-11-24 11:50:00|||||||||1832
1606218620000|2020-11-24 11:50:20|248.3|248.2|248.3|248.2|248.4|248.3|248.3|248.2|29690
1606218660000|2020-11-24 11:51:00|||||||||1000
1606218690000|2020-11-24 11:51:30|||||||||353
1606218700000|2020-11-24 11:51:40|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|14190
1606218710000|2020-11-24 11:51:50|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|1796
1606218720000|2020-11-24 11:52:00|||||||||4452
1606218760000|2020-11-24 11:52:40|248.4|248.3|248.4|248.3|248.5|248.4|248.4|248.3|37903
1606218770000|2020-11-24 11:52:50|||||||||100
1606218780000|2020-11-24 11:53:00|||||||||2985
1606218790000|2020-11-24 11:53:10|||||||||8498
1606218800000|2020-11-24 11:53:20|||||||||500
1606218830000|2020-11-24 11:53:50|||||||||3516
1606218940000|2020-11-24 11:55:40|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|7319
1606218970000|2020-11-24 11:56:10|||||||||50
1606219000000|2020-11-24 11:56:40|248.2|248.1|248.3|248.2|248.3|248.2|248.2|248.1|10323
1606219020000|2020-11-24 11:57:00|||||||||200
1606219030000|2020-11-24 11:57:10|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|9392
1606219070000|2020-11-24 11:57:50|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|10353
1606219130000|2020-11-24 11:58:50|||||||||200
1606219200000|2020-11-24 12:00:00|||||||||2177
1606219220000|2020-11-24 12:00:20|||||||||4488
1606219240000|2020-11-24 12:00:40|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|15752
1606219250000|2020-11-24 12:00:50|248.5|248.4|248.2|248.1|248.6|248.5|248.1|248|225698
1606219260000|2020-11-24 12:01:00|248.3|248|248.2|248.1|248.3|248.1|248.1|248|51278
1606219270000|2020-11-24 12:01:10|248.1|248|248.3|248.2|248.3|248.2|248.1|248|58487
1606219280000|2020-11-24 12:01:20|248.4|248.3|248.4|248.3|248.5|248.3|248.3|248.2|67675
1606219290000|2020-11-24 12:01:30|248.3|248.2|248.4|248.2|248.4|248.2|248.2|248.1|37722
1606219300000|2020-11-24 12:01:40|248.3|248.1|248.2|248.1|248.4|248.2|248.2|248.1|34009
1606219310000|2020-11-24 12:01:50|248.1|248|248.2|248|248.2|248.1|248.1|248|35166
1606219320000|2020-11-24 12:02:00|248.1|248.1|248.1|247.9|248.1|248.1|248|247.9|40470
1606219330000|2020-11-24 12:02:10|248.2|248|248.1|248|248.2|248.1|248.1|248|14627
1606219340000|2020-11-24 12:02:20|248|247.9|248.1|248|248.1|248|248|247.9|11818
1606219350000|2020-11-24 12:02:30||247.9||248||248||247.9|2288
1606219360000|2020-11-24 12:02:40|248|247.9|248|247.9|248.1|247.9|248|247.9|36678
1606219370000|2020-11-24 12:02:50|248.1|248|248|247.9|248.1|248|248|247.9|2500
1606219380000|2020-11-24 12:03:00|248.1|248|248|247.9|248.1|248|248|247.9|5983
1606219390000|2020-11-24 12:03:10|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|34469
1606219400000|2020-11-24 12:03:20|247.8|247.7|247.9|247.8|247.9|247.8|247.8|247.7|24610
1606219410000|2020-11-24 12:03:30|247.8|247.7|247.9|247.7|247.9|247.7|247.8|247.7|4261
1606219420000|2020-11-24 12:03:40||247.8||247.8||247.8||247.8|60
1606219430000|2020-11-24 12:03:50|247.8|247.7|247.9|247.8|247.9|247.8|247.8|247.7|68660
1606219440000|2020-11-24 12:04:00|247.8|247.7|247.9|247.8|247.9|247.8|247.8|247.7|495791
1606219450000|2020-11-24 12:04:10|247.8|247.7|247.8|247.7|247.9|247.8|247.8|247.7|45377
1606219460000|2020-11-24 12:04:20|247.9|247.8|247.8|247.7|247.9|247.8|247.8|247.7|34296
1606219470000|2020-11-24 12:04:30|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|42
1606219510000|2020-11-24 12:05:10||247.7||247.8||247.8||247.7|0
1606219520000|2020-11-24 12:05:20|247.8|247.7|247.8|247.7|247.8|247.8|247.7|247.6|27374
1606219530000|2020-11-24 12:05:30|247.7|247.6|247.8|247.6|247.8|247.7|247.7|247.6|22708
1606219550000|2020-11-24 12:05:50|247.7||247.7||247.7||247.7||1211
1606219560000|2020-11-24 12:06:00|||||||||1211
1606219570000|2020-11-24 12:06:10|247.6|247.5|247.7|247.6|247.7|247.6|247.6|247.5|26063
1606219580000|2020-11-24 12:06:20|||||||||903406
1606219590000|2020-11-24 12:06:30|247.8|247.7|247.9|247.8|247.9|247.8|247.8|247.7|8790
1606219600000|2020-11-24 12:06:40|247.8|247.7|247.9|247.7|247.9|247.8|247.8|247.7|3021
1606219610000|2020-11-24 12:06:50||247.8||247.8||247.8||247.8|0
1606219620000|2020-11-24 12:07:00|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|2
1606219650000|2020-11-24 12:07:30|||||||||1000
1606219660000|2020-11-24 12:07:40|||||||||348
1606219740000|2020-11-24 12:09:00|247.7|247.6|247.6|247.5|247.8|247.6|247.6|247.5|41881
1606219750000|2020-11-24 12:09:10||247.4||247.4||247.4||247.4|26137
1606219760000|2020-11-24 12:09:20|247.5|247.2|247.4|247.3|247.5|247.3|247.3|247.2|91841
1606219770000|2020-11-24 12:09:30|247.3|247.2|247.3|247.1|247.4|247.3|247.2|247.1|49293
1606219780000|2020-11-24 12:09:40|247.2|247.2|247.3|247.1|247.3|247.2|247.2|247.1|16178
1606219790000|2020-11-24 12:09:50|247.2|247|247.2|247.1|247.3|247.1|247|246.8|149310
1606219800000|2020-11-24 12:10:00|247.3|247|247.2|247.1|247.3|247.1|247.1|247|1063636
1606219810000|2020-11-24 12:10:10|247.1|247|247.2|247.1|247.2|247.1|247.1|247|7673
1606219830000|2020-11-24 12:10:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|22506
1606219840000|2020-11-24 12:10:40|247.4|247.3|247.4|247.3|247.5|247.4|247.4|247.3|4541
1606219850000|2020-11-24 12:10:50|247.3|247.1|247.3|247.1|247.3|247.2|247.1|247|272192
1606219860000|2020-11-24 12:11:00|247.2||247.2||247.2||247.2||0
1606219870000|2020-11-24 12:11:10|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|4042
1606219880000|2020-11-24 12:11:20|247.2|247.1|247.2|247|247.3|247.1|247.1|247|57031
1606219890000|2020-11-24 12:11:30|247.1|247.1|247.2|247|247.2|247.1|247.1|247|4048
1606219900000|2020-11-24 12:11:40|247.1||247.1||247.2||247.1||11900
1606219910000|2020-11-24 12:11:50|247.2||247.1||247.2||247.1||2855
1606219920000|2020-11-24 12:12:00|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247|4324
1606219930000|2020-11-24 12:12:10|247.1|247|247.2|247|247.2|247|247.1|247|2501
1606219940000|2020-11-24 12:12:20|247.1|246.9|246.9|246.8|247.2|246.9|246.9|246.8|30581
1606219950000|2020-11-24 12:12:30|||||||||7540
1606219960000|2020-11-24 12:12:40|||||||||480
1606219970000|2020-11-24 12:12:50|247|246.9|246.8|246.7|247|246.9|246.8|246.6|25416
1606219980000|2020-11-24 12:13:00|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|6334
1606219990000|2020-11-24 12:13:10|247||246.9||247||246.9||0
1606220020000|2020-11-24 12:13:40|246.8|246.7|246.8|246.7|246.9|246.8|246.8|246.7|1586
1606220030000|2020-11-24 12:13:50|246.9||246.9||246.9||246.9||2000
1606220040000|2020-11-24 12:14:00|246.8||246.9||246.9||246.8||727
1606220060000|2020-11-24 12:14:20|246.8|246.5|246.6|246.5|246.9|246.6|246.5|246.4|53489
1606220090000|2020-11-24 12:14:50|246.5|246.4|246.4|246.3|246.5|246.4|246.4|246.3|30021
1606220110000|2020-11-24 12:15:10|246.5|246.4|246.7|246.6|246.7|246.6|246.5|246.3|14202
1606220120000|2020-11-24 12:15:20|246.5|246.5|246.6|246.4|246.6|246.5|246.5|246.4|34062
1606220130000|2020-11-24 12:15:30|246.7|246.5|246.7|246.6|246.7|246.6|246.7|246.4|951
1606220160000|2020-11-24 12:16:00|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|8762
1606220220000|2020-11-24 12:17:00||246.7||246.7||246.7||246.7|2000
1606220270000|2020-11-24 12:17:50|247|246.8|247.1|246.9|247.1|247|247|246.8|9053
1606220300000|2020-11-24 12:18:20|247.2|247|247.1|247|247.2|247|247.1|247|2376
1606220310000|2020-11-24 12:18:30|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|0
1606220320000|2020-11-24 12:18:40|247.3||247.3||247.3||247.3||5240
1606220350000|2020-11-24 12:19:10|247.2||247.2||247.2||247.2||0
1606220360000|2020-11-24 12:19:20|247.3|247.2|247.2|247.1|247.3|247.2|247.2|247.1|184
1606220380000|2020-11-24 12:19:40|247.3||247.3||247.3||247.3||6842
1606220400000|2020-11-24 12:20:00|247.2|247|247.2|247|247.2|247.1|247.1|247|19909
1606220410000|2020-11-24 12:20:10|247.1||247.1||247.1||247.1||214
1606220460000|2020-11-24 12:21:00|247|246.9|246.9|246.8|247|246.9|246.9|246.8|30478
1606220490000|2020-11-24 12:21:30|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|4839
1606220530000|2020-11-24 12:22:10|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|7960
1606220590000|2020-11-24 12:23:10|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|291
1606220600000|2020-11-24 12:23:20|246.7|246.6|246.8|246.6|246.8|246.6|246.7|246.6|8259
1606220610000|2020-11-24 12:23:30|||||||||500
1606220640000|2020-11-24 12:24:00||246.7||246.7||246.7||246.7|0
1606220650000|2020-11-24 12:24:10|||||||||1260
1606220660000|2020-11-24 12:24:20|246.7|246.6|246.8|246.6|246.8|246.6|246.7|246.6|1
1606220670000|2020-11-24 12:24:30|246.7|246.7|246.8|246.6|246.8|246.7|246.7|246.6|2
1606220690000|2020-11-24 12:24:50|246.9|246.7|246.8|246.7|246.9|246.7|246.8|246.7|24334
1606220720000|2020-11-24 12:25:20|||||||||1000
1606220730000|2020-11-24 12:25:30|246.7|246.6|246.8|246.6|246.8|246.7|246.7|246.6|16342
1606220740000|2020-11-24 12:25:40||246.7||246.6||246.7||246.6|0
1606220760000|2020-11-24 12:26:00||246.7||246.7||246.7||246.6|10417
1606220770000|2020-11-24 12:26:10||246.6||246.7||246.7||246.6|0
1606220790000|2020-11-24 12:26:30|||||||||10
1606220800000|2020-11-24 12:26:40|246.7|246.6|246.8|246.6|246.8|246.7|246.7|246.6|24905
1606220810000|2020-11-24 12:26:50|246.7||246.7||246.7||246.7||0
1606220820000|2020-11-24 12:27:00|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|4722
1606220830000|2020-11-24 12:27:10|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|2500
1606220850000|2020-11-24 12:27:30|246.8|246.7|246.9|246.7|246.9|246.7|246.8|246.7|2169
1606220860000|2020-11-24 12:27:40||246.8||246.8||246.8||246.8|0
1606220880000|2020-11-24 12:28:00|||||||||399
1606220890000|2020-11-24 12:28:10|||||||||759
1606220900000|2020-11-24 12:28:20|||||||||388
1606220910000|2020-11-24 12:28:30|246.8|246.7|246.8|246.7|246.9|246.7|246.8|246.7|12520
1606220920000|2020-11-24 12:28:40|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|9105
1606220930000|2020-11-24 12:28:50|246.8|246.7|246.9|246.7|246.9|246.7|246.8|246.7|9726
1606220950000|2020-11-24 12:29:10|246.8||246.8||246.9||246.8||8388
1606220960000|2020-11-24 12:29:20|246.9|246.8|246.9|246.7|246.9|246.8|246.8|246.7|5420
1606220980000|2020-11-24 12:29:40|246.8||246.8||246.8||246.8||0
1606220990000|2020-11-24 12:29:50|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|1732
1606221000000|2020-11-24 12:30:00|||||||||8
1606221040000|2020-11-24 12:30:40|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|3400
1606221050000|2020-11-24 12:30:50||246.7||246.7||246.7||246.7|388
1606221060000|2020-11-24 12:31:00|246.8||246.9||246.9||246.8||2000
1606221070000|2020-11-24 12:31:10|246.8|246.8|246.8|246.7|246.8|246.8|246.8|246.7|1881
1606221080000|2020-11-24 12:31:20|||||||||17
1606221110000|2020-11-24 12:31:50|||||||||830
1606221120000|2020-11-24 12:32:00|246.9|246.8|246.8|246.7|246.9|246.8|246.8|246.7|10630
1606221130000|2020-11-24 12:32:10|246.9||246.9||246.9||246.9||0
1606221140000|2020-11-24 12:32:20|||||||||14
1606221210000|2020-11-24 12:33:30||246.8||246.8||246.8||246.8|0
1606221220000|2020-11-24 12:33:40|247|246.9|246.9|246.8|247|246.9|246.9|246.8|10459
1606221270000|2020-11-24 12:34:30|246.8|246.7|246.9|246.7|246.9|246.8|246.8|246.7|11107
1606221280000|2020-11-24 12:34:40||246.8||246.7||246.8||246.7|0
1606221290000|2020-11-24 12:34:50|246.8|246.6|246.7|246.6|246.9|246.6|246.7|246.6|12068
1606221300000|2020-11-24 12:35:00|246.8|246.7|246.9|246.7|246.9|246.7|246.8|246.7|2188
1606221310000|2020-11-24 12:35:10|||||||||250
1606221320000|2020-11-24 12:35:20||246.8||246.8||246.8||246.8|0
1606221330000|2020-11-24 12:35:30|247|246.9|247|246.9|247|246.9|247|246.9|8362
1606221340000|2020-11-24 12:35:40|247.1|247|247.1|247|247.1|247|247.1|247|13714
1606221370000|2020-11-24 12:36:10|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|731
1606221410000|2020-11-24 12:36:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|3964
1606221440000|2020-11-24 12:37:20|247.2|247.1|247.2|247.1|247.3|247.2|247.2|247.1|19724
1606221450000|2020-11-24 12:37:30|247.1|247|247.2|247.1|247.2|247.1|247.1|247|4856
1606221460000|2020-11-24 12:37:40|247.3||247.3||247.3||247.3||3416
1606221470000|2020-11-24 12:37:50|||||||||500
1606221480000|2020-11-24 12:38:00||247.2||247.1||247.2||247.1|0
1606221520000|2020-11-24 12:38:40|247.2||247.2||247.2||247.2||1953
1606221540000|2020-11-24 12:39:00|||||||||1285
1606221590000|2020-11-24 12:39:50|||||||||900
1606221600000|2020-11-24 12:40:00|||||||||1437
1606221610000|2020-11-24 12:40:10|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.1|2871
1606221620000|2020-11-24 12:40:20|||||||||250
1606221630000|2020-11-24 12:40:30|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|3847
1606221640000|2020-11-24 12:40:40|||||||||2000
1606221650000|2020-11-24 12:40:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|5491
1606221660000|2020-11-24 12:41:00|||||||||1506
1606221730000|2020-11-24 12:42:10|247.4|247.3|247.5|247.3|247.5|247.3|247.4|247.2|15097
1606221740000|2020-11-24 12:42:20|||||||||3000
1606221760000|2020-11-24 12:42:40|247.4||247.4||247.4||247.4||6000
1606221780000|2020-11-24 12:43:00|247.5||247.5||247.5||247.5||3421
1606221800000|2020-11-24 12:43:20|||||||||3500
1606221810000|2020-11-24 12:43:30||247.4||247.4||247.4||247.4|2262
1606221840000|2020-11-24 12:44:00|247.4|247.3|247.5|247.4|247.5|247.4|247.4|247.3|7789
1606221900000|2020-11-24 12:45:00|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|9899
1606221920000|2020-11-24 12:45:20|||||||||1398
1606221930000|2020-11-24 12:45:30|247.5|247.4|247.4|247.3|247.5|247.4|247.3|247.2|61501
1606221940000|2020-11-24 12:45:40|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|3549
1606221970000|2020-11-24 12:46:10|||||||||1212
1606221990000|2020-11-24 12:46:30|||||||||1503
1606222020000|2020-11-24 12:47:00|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|6845
1606222050000|2020-11-24 12:47:30|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|6068
1606222070000|2020-11-24 12:47:50|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|100
1606222080000|2020-11-24 12:48:00|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|10492
1606222100000|2020-11-24 12:48:20|||||||||41
1606222190000|2020-11-24 12:49:50|||||||||1100
1606222200000|2020-11-24 12:50:00|247.4|247.3|247.5|247.4|247.5|247.4|247.4|247.3|6782
1606222230000|2020-11-24 12:50:30|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|13915
1606222240000|2020-11-24 12:50:40|||||||||4088
1606222300000|2020-11-24 12:51:40|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|7956
1606222310000|2020-11-24 12:51:50|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|4634
1606222330000|2020-11-24 12:52:10|||||||||2
1606222360000|2020-11-24 12:52:40|247.7|247.6|247.8|247.6|247.8|247.7|247.7|247.6|18756
1606222400000|2020-11-24 12:53:20||247.7||247.7||247.7||247.7|0
1606222420000|2020-11-24 12:53:40|||||||||6006
1606222440000|2020-11-24 12:54:00|||||||||1224
1606222450000|2020-11-24 12:54:10|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|2055
1606222480000|2020-11-24 12:54:40|||||||||2754
1606222500000|2020-11-24 12:55:00|247.8|247.7|247.9|247.8|247.9|247.8|247.7|247.6|20657
1606222530000|2020-11-24 12:55:30|||||||||10
1606222550000|2020-11-24 12:55:50|||||||||1
1606222580000|2020-11-24 12:56:20|||||||||3730
1606222590000|2020-11-24 12:56:30|||||||||5204
1606222600000|2020-11-24 12:56:40|248|247.9|248|247.9|248|247.9|247.9|247.8|10928
1606222620000|2020-11-24 12:57:00|||||||||2463
1606222640000|2020-11-24 12:57:20|||||||||10
1606222650000|2020-11-24 12:57:30|||||||||866434
1606222660000|2020-11-24 12:57:40|||||||||1000
1606222680000|2020-11-24 12:58:00|||||||||4002
1606222690000|2020-11-24 12:58:10|||||||||1500
1606222700000|2020-11-24 12:58:20|||||||||2000
1606222730000|2020-11-24 12:58:50|247.9|247.8|248|247.8|248|247.9|247.9|247.8|27645
1606222740000|2020-11-24 12:59:00||247.9||247.9||247.9||247.9|806
1606222750000|2020-11-24 12:59:10|||||||||60
1606222770000|2020-11-24 12:59:30|247.9|247.8|248|247.9|248|247.9|247.9|247.8|31975
1606222780000|2020-11-24 12:59:40|247.9|247.8|248|247.9|248|247.9|247.9|247.8|5433
1606222790000|2020-11-24 12:59:50|||||||||130
1606222800000|2020-11-24 13:00:00|247.9|247.8|247.9|247.8|248|247.8|247.9|247.8|8293
1606222810000|2020-11-24 13:00:10|||||||||7288
1606222820000|2020-11-24 13:00:20|248|247.9|248.1|248|248.2|248|248|247.9|390868
1606222830000|2020-11-24 13:00:30|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|23608
1606222840000|2020-11-24 13:00:40|248.1|248|248.2|248|248.2|248.1|248.1|248|39773
1606222860000|2020-11-24 13:01:00|248.1||248.1||248.1||248.1||0
1606222890000|2020-11-24 13:01:30|||||||||1100
1606222910000|2020-11-24 13:01:50|||||||||7992
1606222920000|2020-11-24 13:02:00|||||||||200
1606222930000|2020-11-24 13:02:10|248.2|248.1|248.3|248.2|248.3|248.2|248.2|248.1|27811
1606222950000|2020-11-24 13:02:30|||||||||2500
1606222970000|2020-11-24 13:02:50|||||||||10000
1606223030000|2020-11-24 13:03:50|||||||||891
1606223060000|2020-11-24 13:04:20|||||||||100
1606223100000|2020-11-24 13:05:00|||||||||1
1606223140000|2020-11-24 13:05:40|||||||||1207
1606223160000|2020-11-24 13:06:00|||||||||400
1606223190000|2020-11-24 13:06:30|248.4|248.3|248.4|248.3|248.4|248.3|248.3|248.2|29446
1606223210000|2020-11-24 13:06:50|||||||||2430
1606223220000|2020-11-24 13:07:00|||||||||1997
1606223270000|2020-11-24 13:07:50|||||||||1643
1606223280000|2020-11-24 13:08:00|248.3|248.2|248.3|248.2|248.4|248.2|248.3|248.2|33049
1606223310000|2020-11-24 13:08:30|||||||||1077
1606223350000|2020-11-24 13:09:10|||||||||2480
1606223360000|2020-11-24 13:09:20|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|10251
1606223370000|2020-11-24 13:09:30|||||||||1000
1606223400000|2020-11-24 13:10:00|||||||||1340
1606223440000|2020-11-24 13:10:40|248.3|248.2|248.4|248.2|248.4|248.2|248.3|248.2|12858
1606223450000|2020-11-24 13:10:50|248.3|248.3|248.4|248.3|248.4|248.3|248.3|248.2|11478
1606223460000|2020-11-24 13:11:00|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|53
1606223470000|2020-11-24 13:11:10|248.4||248.4||248.4||248.4||400
1606223480000|2020-11-24 13:11:20||248.3||248.3||248.3||248.3|0
1606223490000|2020-11-24 13:11:30|||||||||5144
1606223520000|2020-11-24 13:12:00|||||||||2200
1606223530000|2020-11-24 13:12:10|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|3779
1606223550000|2020-11-24 13:12:30|248.4||248.4||248.4||248.3||500
1606223560000|2020-11-24 13:12:40||248.3||248.3||248.3||248.3|0
1606223580000|2020-11-24 13:13:00|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|876
1606223590000|2020-11-24 13:13:10|248.4||248.3||248.4||248.3||350
1606223600000|2020-11-24 13:13:20|248.4||248.4||248.4||248.4||0
1606223640000|2020-11-24 13:14:00||248.3||248.3||248.3||248.3|0
1606223650000|2020-11-24 13:14:10|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|3979
1606223660000|2020-11-24 13:14:20|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|0
1606223670000|2020-11-24 13:14:30|||||||||888280
1606223690000|2020-11-24 13:14:50|||||||||793
1606223700000|2020-11-24 13:15:00|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|7200
1606223710000|2020-11-24 13:15:10|||||||||750
1606223740000|2020-11-24 13:15:40|||||||||1000
1606223760000|2020-11-24 13:16:00|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|21163
1606223770000|2020-11-24 13:16:10|||||||||100
1606223790000|2020-11-24 13:16:30|248.4|248.3|248.4|248.3|248.5|248.4|248.4|248.3|44870
1606223810000|2020-11-24 13:16:50|248.5|248.4|248.5|248.4|248.5|248.4|248.4|248.3|14635
1606223840000|2020-11-24 13:17:20|248.6|248.5|248.6|248.5|248.6|248.5|248.5|248.4|77912
1606223850000|2020-11-24 13:17:30|||||||||8338
1606223870000|2020-11-24 13:17:50|248.5|248.4|248.6|248.5|248.6|248.5|248.5|248.4|19439
1606223890000|2020-11-24 13:18:10|||||||||393
1606223900000|2020-11-24 13:18:20|||||||||3164
1606223910000|2020-11-24 13:18:30|||||||||3210
1606223940000|2020-11-24 13:19:00|||||||||10905
1606223960000|2020-11-24 13:19:20|||||||||350
1606223970000|2020-11-24 13:19:30|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|21205
1606223990000|2020-11-24 13:19:50|248.8||248.7||248.8||248.7||7449
1606224010000|2020-11-24 13:20:10|248.9|248.7|248.9|248.8|248.9|248.8|248.8|248.7|107621
1606224020000|2020-11-24 13:20:20|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|67147
1606224060000|2020-11-24 13:21:00|||||||||10361
1606224070000|2020-11-24 13:21:10|||||||||2207
1606224080000|2020-11-24 13:21:20|249|248.9|249|248.9|249|248.9|249|248.9|21454
1606224090000|2020-11-24 13:21:30|248.9|248.8|249|248.9|249|248.9|248.9|248.8|52411
1606224100000|2020-11-24 13:21:40|248.9|248.8|249|248.9|249|248.9|248.9|248.8|10328
1606224110000|2020-11-24 13:21:50|||||||||1224
1606224120000|2020-11-24 13:22:00|||||||||16348
1606224140000|2020-11-24 13:22:20|||||||||2542
1606224150000|2020-11-24 13:22:30|||||||||75
1606224170000|2020-11-24 13:22:50|||||||||2100
1606224180000|2020-11-24 13:23:00|||||||||9004
1606224190000|2020-11-24 13:23:10|249.1|249|249|248.9|249.1|249|249|248.9|43222
1606224220000|2020-11-24 13:23:40|||||||||1205
1606224250000|2020-11-24 13:24:10|||||||||6812
1606224280000|2020-11-24 13:24:40|||||||||3000
1606224310000|2020-11-24 13:25:10|249.1|249|249.1|249|249.1|249|249|248.9|14501
1606224320000|2020-11-24 13:25:20|249|248.9|249|248.9|249|248.9|249|248.9|12428
1606224340000|2020-11-24 13:25:40|249.1|249|249.1|249|249.1|249|249.1|249|766
1606224370000|2020-11-24 13:26:10|249|248.9|249.1|249|249.1|249|249|248.9|8075
1606224380000|2020-11-24 13:26:20|||||||||5320
1606224390000|2020-11-24 13:26:30|||||||||150
1606224410000|2020-11-24 13:26:50|||||||||1398
1606224450000|2020-11-24 13:27:30|||||||||6350
1606224460000|2020-11-24 13:27:40|||||||||5391
1606224490000|2020-11-24 13:28:10|||||||||250
1606224550000|2020-11-24 13:29:10|||||||||99
1606224560000|2020-11-24 13:29:20|||||||||1
1606224580000|2020-11-24 13:29:40|||||||||1000
1606224610000|2020-11-24 13:30:10|||||||||2
1606224650000|2020-11-24 13:30:50|||||||||2150
1606224660000|2020-11-24 13:31:00|249.2|249.1|249.1|249|249.2|249.1|249.1|249|40366
1606224670000|2020-11-24 13:31:10|249.2|249.1|249.2|249.1|249.2|249.1|249.1|249|10136
1606224690000|2020-11-24 13:31:30|249.1|249|249.1|249|249.2|249|249.1|249|8115
1606224700000|2020-11-24 13:31:40|249.2||249.2||249.2||249.2||2163
1606224710000|2020-11-24 13:31:50|249.1||249.1||249.1||249.1||0
1606224740000|2020-11-24 13:32:20|249.2|249.1|249.2|249|249.2|249.1|249.2|249|2500
1606224750000|2020-11-24 13:32:30|249.1||249.1||249.1||249.1||0
1606224760000|2020-11-24 13:32:40|||||||||2165
1606224770000|2020-11-24 13:32:50|||||||||45
1606224830000|2020-11-24 13:33:50|||||||||2500
1606224840000|2020-11-24 13:34:00|||||||||2000
1606224860000|2020-11-24 13:34:20|249|248.9|248.9|248.8|249.1|248.9|248.8|248.7|315417
1606224870000|2020-11-24 13:34:30|249|248.9|249|248.9|249|248.9|249|248.9|28314
1606224890000|2020-11-24 13:34:50|249.1|249|249.1|249|249.1|249|249.1|249|10269
1606224910000|2020-11-24 13:35:10|||||||||662
1606224940000|2020-11-24 13:35:40|||||||||7919
1606224960000|2020-11-24 13:36:00|249|248.9|249|248.9|249|248.9|249|248.9|239145
1606225000000|2020-11-24 13:36:40|249.1|249|249.1|249|249.1|249|249.1|249|21554
1606225060000|2020-11-24 13:37:40|249.2|249.1|249.1|249|249.2|249.1|249.1|249|47223
1606225080000|2020-11-24 13:38:00|249|248.9|249.1|249|249.1|249|249|248.9|63866
1606225100000|2020-11-24 13:38:20|249|248.9|249|248.9|249|248.9|249|248.9|250
1606225110000|2020-11-24 13:38:30|249.1||249||249.1||249||3294
1606225130000|2020-11-24 13:38:50|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|11714
1606225140000|2020-11-24 13:39:00|||||||||1749
1606225150000|2020-11-24 13:39:10|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|1486
1606225180000|2020-11-24 13:39:40|||||||||1000
1606225210000|2020-11-24 13:40:10|||||||||1974
1606225220000|2020-11-24 13:40:20|||||||||309
1606225260000|2020-11-24 13:41:00|248.7|248.6|248.7|248.6|248.8|248.6|248.7|248.6|4144
1606225280000|2020-11-24 13:41:20|||||||||105
1606225290000|2020-11-24 13:41:30|||||||||1661
1606225310000|2020-11-24 13:41:50|||||||||600
1606225350000|2020-11-24 13:42:30|||||||||3375
1606225470000|2020-11-24 13:44:30|||||||||1
1606225480000|2020-11-24 13:44:40|||||||||2
1606225570000|2020-11-24 13:46:10|||||||||100
1606225620000|2020-11-24 13:47:00|||||||||490
1606225640000|2020-11-24 13:47:20|||||||||1
1606225650000|2020-11-24 13:47:30|||||||||2402
1606225710000|2020-11-24 13:48:30|||||||||473
1606225720000|2020-11-24 13:48:40|||||||||1000
1606225790000|2020-11-24 13:49:50|248.8|248.7|248.8|248.7|248.8|248.7|248.7|248.6|40421
1606225800000|2020-11-24 13:50:00|248.7|248.6|248.5|248.4|248.7|248.6|248.5|248.4|24023
1606225810000|2020-11-24 13:50:10|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|12882
1606225850000|2020-11-24 13:50:50|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.5|7362
1606225860000|2020-11-24 13:51:00|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|2295
1606225890000|2020-11-24 13:51:30|248.6|248.5|248.6|248.5|248.7|248.5|248.6|248.5|6898
1606225940000|2020-11-24 13:52:20|248.7||248.7||248.7||248.7||9804
1606225950000|2020-11-24 13:52:30|248.8|248.6|248.7|248.6|248.8|248.6|248.7|248.6|42223
1606225960000|2020-11-24 13:52:40|248.8||248.8||248.8||248.8||0
1606225970000|2020-11-24 13:52:50||248.7||248.7||248.7||248.7|0
1606226010000|2020-11-24 13:53:30|248.7|248.6|248.7|248.6|248.8|248.7|248.7|248.6|20206
1606226020000|2020-11-24 13:53:40|||||||||1768
1606226060000|2020-11-24 13:54:20|||||||||679
1606226070000|2020-11-24 13:54:30|||||||||160
1606226100000|2020-11-24 13:55:00|||||||||1930
1606226110000|2020-11-24 13:55:10|||||||||2296
1606226150000|2020-11-24 13:55:50|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|26110
1606226190000|2020-11-24 13:56:30||248.6||248.6||248.7||248.6|7529
1606226210000|2020-11-24 13:56:50||248.7||248.7||248.7||248.7|0
1606226220000|2020-11-24 13:57:00|||||||||1569
1606226280000|2020-11-24 13:58:00||248.6||248.6||248.6||248.6|21398
1606226290000|2020-11-24 13:58:10||248.7||248.7||248.7||248.7|0
1606226310000|2020-11-24 13:58:30|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|537
1606226320000|2020-11-24 13:58:40|||||||||193
1606226340000|2020-11-24 13:59:00|||||||||3098
1606226350000|2020-11-24 13:59:10||248.5||248.5||248.6||248.5|4680
1606226360000|2020-11-24 13:59:20|248.6||248.6||248.6||248.6||151
1606226370000|2020-11-24 13:59:30|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|6348
1606226400000|2020-11-24 14:00:00|||||||||1604
1606226420000|2020-11-24 14:00:20|||||||||8000
1606226430000|2020-11-24 14:00:30|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|448
1606226450000|2020-11-24 14:00:50|||||||||500
1606226460000|2020-11-24 14:01:00|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|7950
1606226470000|2020-11-24 14:01:10||248.5||248.5||248.5||248.5|0
1606226480000|2020-11-24 14:01:20|||||||||373
1606226490000|2020-11-24 14:01:30|248.5|248.4|248.5|248.4|248.6|248.4|248.5|248.4|800
1606226510000|2020-11-24 14:01:50|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|18669
1606226550000|2020-11-24 14:02:30|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|3533
1606226560000|2020-11-24 14:02:40|||||||||3288
1606226590000|2020-11-24 14:03:10|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|627
1606226610000|2020-11-24 14:03:30|||||||||125
1606226660000|2020-11-24 14:04:20|||||||||260
1606226670000|2020-11-24 14:04:30|248.2|248.1|248.3|248.2|248.3|248.2|248.2|248.1|15263
1606226700000|2020-11-24 14:05:00|||||||||1000
1606226740000|2020-11-24 14:05:40|||||||||110
1606226760000|2020-11-24 14:06:00|||||||||103
1606226850000|2020-11-24 14:07:30|248.2|248.1|248.2|248.1|248.3|248.1|248.2|248.1|12040
1606226860000|2020-11-24 14:07:40|248.1|248|248.2|248.1|248.2|248.1|248.1|248|7579
1606226900000|2020-11-24 14:08:20|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|17480
1606226910000|2020-11-24 14:08:30|||||||||873
1606226930000|2020-11-24 14:08:50|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|5548
1606226970000|2020-11-24 14:09:30|||||||||495
1606226990000|2020-11-24 14:09:50|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|34748
1606227000000|2020-11-24 14:10:00|||||||||3733
1606227040000|2020-11-24 14:10:40|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|1220
1606227060000|2020-11-24 14:11:00|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|4102
1606227090000|2020-11-24 14:11:30|||||||||7692
1606227120000|2020-11-24 14:12:00|248.2|248.1|248.3|248.2|248.3|248.2|248.2|248.1|3635
1606227180000|2020-11-24 14:13:00|||||||||1050
1606227190000|2020-11-24 14:13:10|||||||||52
1606227200000|2020-11-24 14:13:20|||||||||560
1606227210000|2020-11-24 14:13:30|||||||||4642
1606227240000|2020-11-24 14:14:00|||||||||2249
1606227250000|2020-11-24 14:14:10|||||||||25035
1606227260000|2020-11-24 14:14:20|||||||||36
1606227290000|2020-11-24 14:14:50|||||||||1
1606227360000|2020-11-24 14:16:00|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|4563
1606227380000|2020-11-24 14:16:20|||||||||4150
1606227390000|2020-11-24 14:16:30|248.1|248|248.1|248|248.1|248|248.1|248|11141
1606227400000|2020-11-24 14:16:40|||||||||564
1606227470000|2020-11-24 14:17:50|||||||||376
1606227480000|2020-11-24 14:18:00|||||||||764
1606227500000|2020-11-24 14:18:20|248.2|248.1|248|247.9|248.2|248.1|248|247.9|129701
1606227510000|2020-11-24 14:18:30|248.1|247.8|247.9|247.8|248.1|247.8|247.9|247.8|29658
1606227530000|2020-11-24 14:18:50|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|10644
1606227540000|2020-11-24 14:19:00|||||||||1670
1606227550000|2020-11-24 14:19:10|||||||||300
1606227560000|2020-11-24 14:19:20|||||||||29398
1606227570000|2020-11-24 14:19:30|247.7|247.6|247.7|247.6|247.8|247.7|247.7|247.6|12129
1606227590000|2020-11-24 14:19:50|||||||||12203
1606227600000|2020-11-24 14:20:00|||||||||5393
1606227620000|2020-11-24 14:20:20|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|8494
1606227640000|2020-11-24 14:20:40|||||||||2400
1606227650000|2020-11-24 14:20:50|||||||||2991
1606227660000|2020-11-24 14:21:00|247.5|247.4|247.5|247.3|247.5|247.4|247.4|247.3|63009
1606227670000|2020-11-24 14:21:10|247.4|247.4|247.5|247.4|247.5|247.4|247.4|247.3|1500
1606227690000|2020-11-24 14:21:30|247.4|247.3|247.4|247.3|247.5|247.3|247.4|247.3|705
1606227700000|2020-11-24 14:21:40|||||||||200
1606227710000|2020-11-24 14:21:50|||||||||3288
1606227720000|2020-11-24 14:22:00|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|16284
1606227730000|2020-11-24 14:22:10|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|2889
1606227740000|2020-11-24 14:22:20|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|2717
1606227750000|2020-11-24 14:22:30|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|11811
1606227760000|2020-11-24 14:22:40|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|26773
1606227770000|2020-11-24 14:22:50||247.3||247.4||247.4||247.3|8208
1606227790000|2020-11-24 14:23:10|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|21088
1606227880000|2020-11-24 14:24:40|||||||||3000
1606227890000|2020-11-24 14:24:50|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|18512
1606227920000|2020-11-24 14:25:20|||||||||250
1606227940000|2020-11-24 14:25:40|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|2322
1606227950000|2020-11-24 14:25:50|247.7|247.6|247.6|247.5|247.7|247.6|247.6|247.5|14769
1606227960000|2020-11-24 14:26:00|||||||||7842
1606227970000|2020-11-24 14:26:10|247.5|247.4|247.5|247.4|247.6|247.4|247.5|247.4|4008
1606227990000|2020-11-24 14:26:30|247.6|247.5|247.6|247.4|247.6|247.5|247.6|247.4|12269
1606228020000|2020-11-24 14:27:00|247.5|247.3|247.4|247.2|247.5|247.3|247.3|247.2|18579
1606228030000|2020-11-24 14:27:10||247.3||247.3||247.3||247.2|0
1606228040000|2020-11-24 14:27:20|||||||||1000
1606228050000|2020-11-24 14:27:30||247.2||247.3||247.3||247.2|0
1606228060000|2020-11-24 14:27:40|||||||||60
1606228070000|2020-11-24 14:27:50|247.5|247.4|247.5|247.4|247.6|247.4|247.5|247.4|16492
1606228110000|2020-11-24 14:28:30|||||||||1
1606228160000|2020-11-24 14:29:20|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|1727
1606228170000|2020-11-24 14:29:30|247.3|247.2|247.3|247.2|247.4|247.3|247.3|247.2|4937
1606228190000|2020-11-24 14:29:50|||||||||393
1606228200000|2020-11-24 14:30:00|247.4||247.4||247.4||247.4||12366
1606228210000|2020-11-24 14:30:10||247.3||247.3||247.3||247.3|2500
1606228220000|2020-11-24 14:30:20|247.5||247.5||247.5||247.5||21624
1606228230000|2020-11-24 14:30:30|247.4||247.4||247.5||247.4||4243
1606228240000|2020-11-24 14:30:40|||||||||5830
1606228250000|2020-11-24 14:30:50|||||||||1677
1606228260000|2020-11-24 14:31:00|247.3|247.2|247.2|247.1|247.3|247.2|247.2|247.1|13914
1606228270000|2020-11-24 14:31:10|247.3|247.2|247.3|247.1|247.3|247.2|247.3|247.1|14664
1606228290000|2020-11-24 14:31:30|247.2||247.2||247.2||247.2||1921
1606228300000|2020-11-24 14:31:40|247.1|247|247|246.9|247.1|247|247|246.9|96851
1606228310000|2020-11-24 14:31:50|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|4352
1606228320000|2020-11-24 14:32:00|||||||||3288
1606228340000|2020-11-24 14:32:20|246.8|246.7|246.8|246.7|246.9|246.8|246.8|246.7|12592
1606228350000|2020-11-24 14:32:30|||||||||10
1606228370000|2020-11-24 14:32:50|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|21945
1606228390000|2020-11-24 14:33:10|||||||||11652
1606228400000|2020-11-24 14:33:20|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|6072
1606228430000|2020-11-24 14:33:50|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|15182
1606228440000|2020-11-24 14:34:00|247|246.9|247|246.9|247|246.9|247|246.9|17178
1606228450000|2020-11-24 14:34:10|247.1|247|247.1|247|247.1|247|247.1|247|8693
1606228470000|2020-11-24 14:34:30|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|13666
1606228480000|2020-11-24 14:34:40|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|4579
1606228510000|2020-11-24 14:35:10|247.2|247.1|247.3|247.1|247.3|247.2|247.2|247.1|7687
1606228520000|2020-11-24 14:35:20|247.4|247.2|247.5|247.4|247.5|247.4|247.4|247.2|23679
1606228530000|2020-11-24 14:35:30|247.6||247.6||247.6||247.6||0
1606228540000|2020-11-24 14:35:40|247.7|247.5|247.7|247.6|247.7|247.6|247.7|247.5|13207
1606228550000|2020-11-24 14:35:50|247.6|247.5|247.6|247.5|247.7|247.6|247.6|247.5|10538
1606228560000|2020-11-24 14:36:00|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|2562
1606228570000|2020-11-24 14:36:10|247.6|247.5|247.7|247.5|247.7|247.5|247.6|247.5|3163
1606228580000|2020-11-24 14:36:20|247.8|247.6|247.8|247.6|247.8|247.7|247.7|247.6|42569
1606228590000|2020-11-24 14:36:30||247.7||247.7||247.7||247.7|0
1606228600000|2020-11-24 14:36:40|247.9|247.8|247.7|247.6|247.9|247.8|247.7|247.6|27134
1606228610000|2020-11-24 14:36:50|247.8||247.8||247.8||247.8||0
1606228630000|2020-11-24 14:37:10|247.7|247.5|247.7|247.5|247.7|247.6|247.6|247.5|21569
1606228640000|2020-11-24 14:37:20|247.8|247.6|247.7|247.6|247.8|247.6|247.7|247.6|12900
1606228660000|2020-11-24 14:37:40|247.8|247.7|247.9|247.8|247.9|247.8|247.8|247.7|8436
1606228670000|2020-11-24 14:37:50|248||248||248||248||404
1606228680000|2020-11-24 14:38:00|247.9|247.7|247.8|247.6|247.9|247.7|247.7|247.6|18958
1606228690000|2020-11-24 14:38:10|247.9|247.7|248|247.9|248|247.9|247.9|247.7|4743
1606228710000|2020-11-24 14:38:30|247.9|247.8|248|247.8|248|247.8|247.9|247.8|5603
1606228720000|2020-11-24 14:38:40|247.9|247.7|247.8|247.7|248|247.7|247.8|247.7|11787
1606228730000|2020-11-24 14:38:50|247.7|247.6|247.8|247.6|247.8|247.6|247.7|247.6|3698
1606228770000|2020-11-24 14:39:30||247.7||247.7||247.7||247.7|0
1606228800000|2020-11-24 14:40:00|247.9|247.8|248|247.9|248|247.9|247.9|247.8|9589
1606228840000|2020-11-24 14:40:40|248.1|248|248.1|248|248.1|248|248.1|248|8496
1606228860000|2020-11-24 14:41:00|248|247.9|248|247.9|248|247.9|248|247.9|1522
1606228870000|2020-11-24 14:41:10|248.1|248|248.1|248|248.1|248|248.1|247.9|1145
1606228880000|2020-11-24 14:41:20|||||||||277
1606228920000|2020-11-24 14:42:00|248|247.9|248|247.9|248|247.9|248|247.9|12395
1606228940000|2020-11-24 14:42:20|||||||||2500
1606228950000|2020-11-24 14:42:30|247.9|247.8|248|247.9|248|247.9|247.9|247.8|13349
1606228970000|2020-11-24 14:42:50|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|907
1606228990000|2020-11-24 14:43:10|248|247.9|248|247.9|248.1|248|248|247.9|24311
1606229000000|2020-11-24 14:43:20|247.9|247.8|247.9|247.8|248|247.9|247.9|247.8|4574
1606229010000|2020-11-24 14:43:30|||||||||210
1606229030000|2020-11-24 14:43:50|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|3234
1606229040000|2020-11-24 14:44:00|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|2695
1606229100000|2020-11-24 14:45:00|248|247.9|248.1|248|248.1|248|248|247.9|13556
1606229130000|2020-11-24 14:45:30|248|247.9|248|247.9|248|247.9|248|247.9|1071
1606229140000|2020-11-24 14:45:40|||||||||3454
1606229190000|2020-11-24 14:46:30|||||||||1000
1606229200000|2020-11-24 14:46:40|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|7814
1606229240000|2020-11-24 14:47:20|||||||||183
1606229270000|2020-11-24 14:47:50|248|247.9|248|247.9|248|247.9|248|247.8|2271
1606229320000|2020-11-24 14:48:40|247.9|247.8|247.9|247.7|247.9|247.8|247.8|247.7|18343
1606229330000|2020-11-24 14:48:50|247.8||247.8||247.8||247.8||0
1606229370000|2020-11-24 14:49:30|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|7190
1606229380000|2020-11-24 14:49:40|247.8|247.6|247.8|247.7|247.8|247.7|247.7|247.6|28877
1606229390000|2020-11-24 14:49:50|247.9|247.8|247.9|247.8|247.9|247.8|247.8|247.7|50147
1606229400000|2020-11-24 14:50:00|247.7|247.6|247.7|247.5|247.7|247.6|247.6|247.4|64187
1606229410000|2020-11-24 14:50:10|247.6||247.6||247.6||247.6||280
1606229420000|2020-11-24 14:50:20|247.5|247.4|247.6|247.5|247.6|247.5|247.5|247.4|5581
1606229430000|2020-11-24 14:50:30|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|10728
1606229440000|2020-11-24 14:50:40|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|8269
1606229450000|2020-11-24 14:50:50||247.4||247.5||247.5||247.4|0
1606229460000|2020-11-24 14:51:00|247.5|247.4|247.4|247.3|247.6|247.4|247.4|247.3|78256
1606229470000|2020-11-24 14:51:10|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|15896
1606229480000|2020-11-24 14:51:20|247.3|247.2|247.2|247.1|247.3|247.2|247.2|247.1|34387
1606229490000|2020-11-24 14:51:30|247.1|247|247.1|247|247.1|247|247.1|247|3332
1606229500000|2020-11-24 14:51:40|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|7581
1606229510000|2020-11-24 14:51:50|247.1|247|247.1|247|247.1|247|247.1|247|2929
1606229520000|2020-11-24 14:52:00|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|7926
1606229530000|2020-11-24 14:52:10|247.3|247.2|247.3|247.2|247.3|247.2|247.2|247.1|13651
1606229540000|2020-11-24 14:52:20|247.2|247.1|247.6|247.4|247.7|247.5|247.2|247.1|138134
1606229550000|2020-11-24 14:52:30||247.5||247.5||247.5||247.4|387
1606229560000|2020-11-24 14:52:40||247.4||247.4||247.4||247.4|14041
1606229570000|2020-11-24 14:52:50||247.5||247.4||247.5||247.4|0
1606229580000|2020-11-24 14:53:00||247.5||247.5||247.5||247.5|0
1606229590000|2020-11-24 14:53:10||247.4||247.4||247.4||247.4|0
1606229600000|2020-11-24 14:53:20||247.5||247.5||247.5||247.5|1219
1606229620000|2020-11-24 14:53:40|247.7|247.6|247.9|247.8|247.9|247.8|247.7|247.6|22414
1606229690000|2020-11-24 14:54:50|||||||||2
1606229730000|2020-11-24 14:55:30|||||||||210
1606229760000|2020-11-24 14:56:00|||||||||1000
1606229770000|2020-11-24 14:56:10|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|15968
1606229780000|2020-11-24 14:56:20|||||||||1750
1606229840000|2020-11-24 14:57:20|||||||||250
1606229870000|2020-11-24 14:57:50|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|7880
1606229890000|2020-11-24 14:58:10|247.8|247.7|247.8|247.7|247.8|247.7|247.7|247.6|15590
1606229900000|2020-11-24 14:58:20|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|3037
1606229920000|2020-11-24 14:58:40|||||||||2000
1606229940000|2020-11-24 14:59:00|||||||||1401
1606229960000|2020-11-24 14:59:20|||||||||3515
1606229980000|2020-11-24 14:59:40|||||||||3876
1606229990000|2020-11-24 14:59:50||247.5||247.5||247.5||247.5|8840
1606230000000|2020-11-24 15:00:00|247.6|247.6|247.6|247.5|247.7|247.6|247.6|247.5|18883
1606230050000|2020-11-24 15:00:50|||||||||2
1606230080000|2020-11-24 15:01:20|||||||||1000
1606230090000|2020-11-24 15:01:30|||||||||5
1606230110000|2020-11-24 15:01:50|247.5|247.4|247.6|247.5|247.6|247.5|247.5|247.4|7601
1606230140000|2020-11-24 15:02:20|||||||||2658
1606230160000|2020-11-24 15:02:40|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|4727
1606230170000|2020-11-24 15:02:50|||||||||214
1606230180000|2020-11-24 15:03:00|||||||||425
1606230210000|2020-11-24 15:03:30|||||||||3715
1606230250000|2020-11-24 15:04:10|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|7246
1606230260000|2020-11-24 15:04:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|22164
1606230320000|2020-11-24 15:05:20|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|38022
1606230330000|2020-11-24 15:05:30|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|6609
1606230370000|2020-11-24 15:06:10|||||||||400
1606230400000|2020-11-24 15:06:40|||||||||300
1606230410000|2020-11-24 15:06:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|1940
1606230420000|2020-11-24 15:07:00|||||||||1099
1606230550000|2020-11-24 15:09:10|||||||||700
1606230570000|2020-11-24 15:09:30|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|22668
1606230580000|2020-11-24 15:09:40|247.5|247.4|247.4|247.3|247.5|247.4|247.4|247.3|21476
1606230590000|2020-11-24 15:09:50|||||||||2168
1606230600000|2020-11-24 15:10:00|||||||||831
1606230610000|2020-11-24 15:10:10|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|13618
1606230620000|2020-11-24 15:10:20|247.3|247.2|247.4|247.2|247.4|247.2|247.3|247.2|6785
1606230640000|2020-11-24 15:10:40||247.3||247.3||247.3||247.2|5957
1606230670000|2020-11-24 15:11:10|||||||||8818
1606230720000|2020-11-24 15:12:00|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|8784
1606230730000|2020-11-24 15:12:10|247.4|247.3|247.4|247.3|247.4|247.3|247.3|247.3|6533
1606230810000|2020-11-24 15:13:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|21627
1606230820000|2020-11-24 15:13:40|||||||||10000
1606230870000|2020-11-24 15:14:30|||||||||3658
1606230940000|2020-11-24 15:15:40|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|27693
1606230950000|2020-11-24 15:15:50|||||||||50
1606230990000|2020-11-24 15:16:30|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|30962
1606231010000|2020-11-24 15:16:50|||||||||1953
1606231020000|2020-11-24 15:17:00|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|8322
1606231030000|2020-11-24 15:17:10|247.5|247.4|247.5|247.4|247.5|247.4|247.4|247.3|35300
1606231040000|2020-11-24 15:17:20|247.4|247.3|247.5|247.4|247.5|247.4|247.4|247.3|2577
1606231060000|2020-11-24 15:17:40|247.4|247.3|247.5|247.4|247.5|247.4|247.4|247.3|12109
1606231070000|2020-11-24 15:17:50|||||||||6060
1606231100000|2020-11-24 15:18:20||247.3||247.4||247.4||247.3|12022
1606231110000|2020-11-24 15:18:30|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|400
1606231130000|2020-11-24 15:18:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|8925
1606231140000|2020-11-24 15:19:00|247.4|247.3|247.4|247.3|247.4|247.3|247.3|247.2|16419
1606231150000|2020-11-24 15:19:10|247.3|247.2|247.3|247.2|247.4|247.2|247.3|247.2|378
1606231160000|2020-11-24 15:19:20|||||||||150
1606231170000|2020-11-24 15:19:30|||||||||1948
1606231200000|2020-11-24 15:20:00|||||||||1985
1606231230000|2020-11-24 15:20:30|||||||||3694
1606231250000|2020-11-24 15:20:50|||||||||40
1606231260000|2020-11-24 15:21:00|||||||||1500
1606231270000|2020-11-24 15:21:10|||||||||400
1606231280000|2020-11-24 15:21:20|||||||||1000
1606231290000|2020-11-24 15:21:30|247.2|247.1|247|246.9|247.2|247.1|247|246.9|77294
1606231300000|2020-11-24 15:21:40|||||||||4474
1606231310000|2020-11-24 15:21:50|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|776
1606231350000|2020-11-24 15:22:30|247|246.9|247|246.9|247|246.9|247|246.9|9474
1606231380000|2020-11-24 15:23:00|||||||||89
1606231400000|2020-11-24 15:23:20|||||||||350
1606231430000|2020-11-24 15:23:50|246.9|246.8|246.9|246.8|247|246.9|246.9|246.8|15337
1606231440000|2020-11-24 15:24:00|247|246.9|247|246.8|247|246.9|247|246.8|2500
1606231450000|2020-11-24 15:24:10|247.1|246.9|247.1|247|247.1|247|247.1|246.9|33388
1606231480000|2020-11-24 15:24:40|247|246.9|247.1|247|247.1|247|247|246.9|726
1606231490000|2020-11-24 15:24:50|247|246.9|247|246.9|247|246.9|247|246.9|27
1606231510000|2020-11-24 15:25:10|||||||||12647
1606231570000|2020-11-24 15:26:10|||||||||4177
1606231580000|2020-11-24 15:26:20|||||||||41
1606231590000|2020-11-24 15:26:30|||||||||2324
1606231610000|2020-11-24 15:26:50|||||||||272
1606231650000|2020-11-24 15:27:30|247.1|247|247.2|247.1|247.4|247.2|247.1|247|88297
1606231690000|2020-11-24 15:28:10|||||||||30
1606231710000|2020-11-24 15:28:30|||||||||1850
1606231720000|2020-11-24 15:28:40|||||||||50
1606231750000|2020-11-24 15:29:10|247.1|247|247.1|247|247.2|247|247|246.9|38992
1606231760000|2020-11-24 15:29:20|||||||||5604
1606231770000|2020-11-24 15:29:30|247|246.9|247.1|246.9|247.1|247|247|246.9|10247
1606231780000|2020-11-24 15:29:40|||||||||150
1606231790000|2020-11-24 15:29:50|247|247|247|246.9|247|247|247|246.9|6430
1606231800000|2020-11-24 15:30:00|247.1|247|247.1|247|247.1|247|247|247|6759
1606231850000|2020-11-24 15:30:50|||||||||10230
1606231870000|2020-11-24 15:31:10|||||||||100
1606231880000|2020-11-24 15:31:20|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|5337
1606231890000|2020-11-24 15:31:30|||||||||22496
1606231940000|2020-11-24 15:32:20|||||||||1500
1606231970000|2020-11-24 15:32:50|247.1|247|247.1|247|247.1|247|247.1|247|2464
1606231990000|2020-11-24 15:33:10|||||||||5009
1606232010000|2020-11-24 15:33:30|||||||||3722
1606232030000|2020-11-24 15:33:50|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|20094
1606232110000|2020-11-24 15:35:10|||||||||5000
1606232140000|2020-11-24 15:35:40|||||||||5000
1606232150000|2020-11-24 15:35:50|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|22702
1606232190000|2020-11-24 15:36:30|||||||||4515
1606232200000|2020-11-24 15:36:40|||||||||3903
1606232230000|2020-11-24 15:37:10|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|15932
1606232240000|2020-11-24 15:37:20|||||||||2974
1606232250000|2020-11-24 15:37:30|247.4|247.3|247.5|247.4|247.5|247.4|247.4|247.3|32434
1606232280000|2020-11-24 15:38:00|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|3003
1606232320000|2020-11-24 15:38:40|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|7293
1606232340000|2020-11-24 15:39:00||247.1||247.2||247.2||247.1|2507
1606232360000|2020-11-24 15:39:20|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|2312
1606232400000|2020-11-24 15:40:00|247.1|247|247.1|247|247.2|247|247.1|247|15552
1606232450000|2020-11-24 15:40:50|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|20289
1606232460000|2020-11-24 15:41:00|247.1|247|247.1|247|247.1|247|247.1|247|4061
1606232470000|2020-11-24 15:41:10|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|5189
1606232490000|2020-11-24 15:41:30|247.1|247|247.1|247|247.1|247|247.1|247|3109
1606232510000|2020-11-24 15:41:50|247.2|247.1|247.2|247|247.2|247.1|247.2|247|4344
1606232550000|2020-11-24 15:42:30||247.1||247||247.1||247|0
1606232600000|2020-11-24 15:43:20|247.1||247.1||247.1||247.1||0
1606232620000|2020-11-24 15:43:40|||||||||11707
1606232640000|2020-11-24 15:44:00|||||||||5032
1606232650000|2020-11-24 15:44:10|247.2|247.1|247.1|247|247.2|247.1|247.1|247|34953
1606232660000|2020-11-24 15:44:20|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247|915
1606232680000|2020-11-24 15:44:40|||||||||2950
1606232690000|2020-11-24 15:44:50|247.1|247|247.2|247|247.2|247|247.1|247|7495
1606232700000|2020-11-24 15:45:00|247.1||247.1||247.1||247.1||0
1606232710000|2020-11-24 15:45:10|247.2||247.2||247.2||247.2||3107
1606232720000|2020-11-24 15:45:20|247.1||247.1||247.1||247.1||0
1606232740000|2020-11-24 15:45:40|247|246.9|247|246.9|247|246.9|247|246.9|25932
1606232750000|2020-11-24 15:45:50|||||||||499
1606232800000|2020-11-24 15:46:40|||||||||1000
1606232840000|2020-11-24 15:47:20|||||||||9362
1606232890000|2020-11-24 15:48:10|247.1|247|247.1|247|247.2|247.1|247.1|247|43288
1606232930000|2020-11-24 15:48:50|||||||||3560
1606232980000|2020-11-24 15:49:40|||||||||400
1606233020000|2020-11-24 15:50:20|||||||||2
1606233050000|2020-11-24 15:50:50|||||||||1515
1606233070000|2020-11-24 15:51:10|||||||||300
1606233080000|2020-11-24 15:51:20|||||||||411
1606233120000|2020-11-24 15:52:00|247|246.9|247|246.9|247|246.9|247|246.9|20773
1606233140000|2020-11-24 15:52:20|||||||||729
1606233160000|2020-11-24 15:52:40|246.9|246.8|246.9|246.8|247|246.9|246.9|246.8|18951
1606233240000|2020-11-24 15:54:00|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|15585
1606233270000|2020-11-24 15:54:30|247|246.9|247|246.9|247|246.9|246.9|246.8|16140
1606233300000|2020-11-24 15:55:00|246.9|246.8|247|246.9|247|246.9|246.9|246.8|7307
1606233320000|2020-11-24 15:55:20|||||||||9431
1606233330000|2020-11-24 15:55:30|246.9|246.8|246.9|246.8|247|246.8|246.9|246.8|2680
1606233370000|2020-11-24 15:56:10|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|26595
1606233390000|2020-11-24 15:56:30|||||||||1665
1606233400000|2020-11-24 15:56:40|247|246.9|247|246.9|247|246.9|247|246.9|18102
1606233410000|2020-11-24 15:56:50|246.9|246.8|246.9|246.8|247|246.9|246.9|246.8|4763
1606233420000|2020-11-24 15:57:00|247|246.9|246.9|246.8|247|246.9|246.9|246.8|386
1606233460000|2020-11-24 15:57:40|||||||||1315
1606233470000|2020-11-24 15:57:50|||||||||20
1606233550000|2020-11-24 15:59:10|||||||||2
1606233570000|2020-11-24 15:59:30|||||||||9959
1606233600000|2020-11-24 16:00:00|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|11835
1606233620000|2020-11-24 16:00:20|||||||||3288
1606233630000|2020-11-24 16:00:30|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|11752
1606233670000|2020-11-24 16:01:10|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|14817
1606233700000|2020-11-24 16:01:40|247|246.9|246.9|246.8|247|246.9|246.9|246.8|13306
1606233720000|2020-11-24 16:02:00|247|246.9|246.9|246.8|247|246.9|246.9|246.8|13688
1606233740000|2020-11-24 16:02:20|247|246.9|247|246.9|247|246.9|247|246.8|8274
1606233760000|2020-11-24 16:02:40|||||||||2470
1606233790000|2020-11-24 16:03:10|||||||||4000
1606233820000|2020-11-24 16:03:40|247.1|247|247.1|247|247.1|247|247.1|247|54267
1606233840000|2020-11-24 16:04:00|||||||||2
1606233850000|2020-11-24 16:04:10|247|246.9|247|246.9|247|246.9|247|246.9|22927
1606233910000|2020-11-24 16:05:10|||||||||832
1606233960000|2020-11-24 16:06:00|||||||||6872
1606234000000|2020-11-24 16:06:40|247.1|247|247.1|247|247.1|247|247.1|247|59078
1606234010000|2020-11-24 16:06:50|||||||||1282
1606234020000|2020-11-24 16:07:00|247|246.9|247.1|247|247.1|247|247|246.9|17146
1606234030000|2020-11-24 16:07:10|||||||||450
1606234050000|2020-11-24 16:07:30|||||||||7
1606234080000|2020-11-24 16:08:00|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|34857
1606234120000|2020-11-24 16:08:40|||||||||2385
1606234200000|2020-11-24 16:10:00|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|38278
1606234210000|2020-11-24 16:10:10|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|6996
1606234230000|2020-11-24 16:10:30|||||||||1901
1606234250000|2020-11-24 16:10:50|||||||||634
1606234260000|2020-11-24 16:11:00|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|17281
1606234270000|2020-11-24 16:11:10|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|13268
1606234310000|2020-11-24 16:11:50|||||||||4965
1606234370000|2020-11-24 16:12:50|247.6|247.4|247.6|247.4|247.6|247.4|247.6|247.4|0
1606234380000|2020-11-24 16:13:00|||||||||1
1606234400000|2020-11-24 16:13:20|||||||||106
1606234420000|2020-11-24 16:13:40|||||||||25
1606234430000|2020-11-24 16:13:50|247.5|247.3|247.5|247.3|247.5|247.3|247.5|247.3|1
1606234440000|2020-11-24 16:14:00|||||||||455
1606234450000|2020-11-24 16:14:10|||||||||16
1606234470000|2020-11-24 16:14:30|247.4|247.2|247.4|247.2|247.4|247.2|247.4|247.2|1488
1606234480000|2020-11-24 16:14:40|||||||||531
1606234490000|2020-11-24 16:14:50|||||||||1000
1606234520000|2020-11-24 16:15:20|||||||||361
1606234570000|2020-11-24 16:16:10|||||||||1
1606234590000|2020-11-24 16:16:30|247.5|247.3|247.5|247.3|247.5|247.3|247.5|247.3|0
1606234680000|2020-11-24 16:18:00|247.4|247.2|247.4|247.2|247.4|247.2|247.4|247.2|0
1606234700000|2020-11-24 16:18:20|247.5|247.3|247.5|247.3|247.5|247.3|247.5|247.3|10
1606234730000|2020-11-24 16:18:50|247.6|247.4|247.6|247.4|247.6|247.4|247.6|247.4|0
1606234740000|2020-11-24 16:19:00|247.5|247.3|247.5|247.3|247.5|247.3|247.5|247.3|0
1606234760000|2020-11-24 16:19:20|||||||||18
1606234770000|2020-11-24 16:19:30|||||||||1486
1606234780000|2020-11-24 16:19:40|||||||||8
1606234810000|2020-11-24 16:20:10|247.4|247.2|247.4|247.2|247.5|247.3|247.4|247.2|484
1606234830000|2020-11-24 16:20:30|247.5|247.3|247.5|247.3|247.5|247.3|247.5|247.3|0
1606234840000|2020-11-24 16:20:40|||||||||627
1606234850000|2020-11-24 16:20:50|247.6|247.4|247.6|247.4|247.6|247.4|247.6|247.4|0
1606234860000|2020-11-24 16:21:00|247.7|247.5|247.7|247.5|247.7|247.5|247.7|247.5|1125
1606234880000|2020-11-24 16:21:20|||||||||745
1606234890000|2020-11-24 16:21:30|247.8|247.6|247.8|247.6|247.8|247.6|247.8|247.6|1500
1606234930000|2020-11-24 16:22:10|247.9|247.7|248|247.8|248|247.8|247.9|247.7|1787
1606234940000|2020-11-24 16:22:20|247.9|247.7|247.8|247.6|248|247.7|247.8|247.6|436
1606234950000|2020-11-24 16:22:30|247.9|247.7|247.9|247.7|247.9|247.7|247.9|247.7|0
1606234960000|2020-11-24 16:22:40|247.8|247.6|247.8|247.6|247.8|247.6|247.8|247.6|0
1606234970000|2020-11-24 16:22:50|||||||||25495
1606235000000|2020-11-24 16:23:20|||||||||641
1606235010000|2020-11-24 16:23:30|247.7|247.5|247.8|247.6|247.8|247.6|247.7|247.5|509
1606235020000|2020-11-24 16:23:40|||||||||525
1606235040000|2020-11-24 16:24:00|||||||||700
1606235120000|2020-11-24 16:25:20|||||||||11
1606235150000|2020-11-24 16:25:50|||||||||2109
1606235200000|2020-11-24 16:26:40|247.7|247.5|247.7|247.5|247.7|247.5|247.7|247.5|376
1606235220000|2020-11-24 16:27:00|||||||||3009
1606235230000|2020-11-24 16:27:10|||||||||4000
1606235240000|2020-11-24 16:27:20|||||||||5174
1606235260000|2020-11-24 16:27:40|||||||||577
1606235270000|2020-11-24 16:27:50|||||||||3095
1606235290000|2020-11-24 16:28:10|||||||||209
1606235300000|2020-11-24 16:28:20|||||||||7048
1606235310000|2020-11-24 16:28:30|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|28068
1606235320000|2020-11-24 16:28:40|||||||||2509
1606235340000|2020-11-24 16:29:00|||||||||5755
1606235360000|2020-11-24 16:29:20|||||||||4600
1606235370000|2020-11-24 16:29:30|||||||||1169
1606235380000|2020-11-24 16:29:40|||||||||330
1606235390000|2020-11-24 16:29:50|||||||||8029
1606291200000|2020-11-25 08:00:00|249.8|249.7|249.5|249.2|249.9|249.7|249.3|249|146192
1606291210000|2020-11-25 08:00:10|249.4|249.1|249.3|249.1|249.4|249.1|249.3|249|8250
1606291220000|2020-11-25 08:00:20|249.2|249|249.2|249.1|249.2|249.1|249.2|249|1236
1606291230000|2020-11-25 08:00:30|249.3|249.2|249.2|249.1|249.3|249.2|249.2|249|4047
1606291240000|2020-11-25 08:00:40|||||||||1166
1606291250000|2020-11-25 08:00:50||249||249.1||249.1||249|1736
1606291260000|2020-11-25 08:01:00|249.3|249.2|249.5|249.2|249.5|249.3|249.3|249.2|8850
1606291270000|2020-11-25 08:01:10|249.4|249.1|249.2|249.1|249.4|249.2|249.2|249|13879
1606291280000|2020-11-25 08:01:20||249||249.1||249.1||249|4878
1606291290000|2020-11-25 08:01:30||249||249.1||249.1||249|11130
1606291300000|2020-11-25 08:01:40|249.4|249.2|249.3|249.1|249.5|249.2|249.2|249.1|14624
1606291310000|2020-11-25 08:01:50|249.2|249|249.3|249.1|249.3|249.2|249.2|249|23824
1606291320000|2020-11-25 08:02:00|249.2|249|249.3|249.1|249.3|249.2|249.2|249|5684
1606291330000|2020-11-25 08:02:10|249.4|249.2|249.3|249|249.5|249.3|249.2|249|13851
1606291340000|2020-11-25 08:02:20|||||||||250
1606291360000|2020-11-25 08:02:40||249.2||249||249.2||249|1000
1606291370000|2020-11-25 08:02:50|249.4|249.1|249.5|249.1|249.5|249.2|249.4|249.1|19121
1606291380000|2020-11-25 08:03:00|249.3|249.2|249.7|249.3|249.7|249.3|249.3|249.1|24319
1606291400000|2020-11-25 08:03:20|249.6|249.4|249.6|249.4|249.6|249.5|249.6|249.4|11635
1606291410000|2020-11-25 08:03:30||249.5||249.4||249.5||249.4|112
1606291420000|2020-11-25 08:03:40|249.5|249.3|249.4|249.1|249.5|249.3|249.4|249.1|1654
1606291430000|2020-11-25 08:03:50|249.5|249.2|249.6|249.3|249.6|249.3|249.5|249.2|4266
1606291440000|2020-11-25 08:04:00|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|500
1606291450000|2020-11-25 08:04:10|249.6|249.3|249.6|249.3|249.7|249.4|249.6|249.3|1351
1606291460000|2020-11-25 08:04:20|249.7|249.4|249.8|249.5|249.8|249.6|249.6|249.3|12562
1606291470000|2020-11-25 08:04:30|249.9|249.6|249.9|249.7|250|249.7|249.8|249.5|15251
1606291490000|2020-11-25 08:04:50|250||250||250||249.9||0
1606291500000|2020-11-25 08:05:00|249.9|249.8|249.9|249.5|250|249.8|249.8|249.5|14268
1606291510000|2020-11-25 08:05:10|249.7|249.6|249.9|249.7|249.9|249.7|249.7|249.5|21093
1606291520000|2020-11-25 08:05:20|249.8|249.6|249.7|249.5|249.9|249.8|249.7|249.5|12899
1606291530000|2020-11-25 08:05:30|249.8|249.6|249.8|249.5|249.9|249.7|249.8|249.5|11464
1606291570000|2020-11-25 08:06:10|249.7|249.4|249.8|249.6|249.9|249.7|249.7|249.4|30230
1606291580000|2020-11-25 08:06:20|249.7|249.7|249.9|249.7|249.9|249.8|249.7|249.7|2055
1606291590000|2020-11-25 08:06:30|249.8|249.6|249.9|249.7|249.9|249.7|249.8|249.6|2844
1606291610000|2020-11-25 08:06:50|||||||||2500
1606291620000|2020-11-25 08:07:00|249.8||249.9||249.9||249.8||540
1606291630000|2020-11-25 08:07:10|249.8||249.9||249.9||249.8||11643
1606291640000|2020-11-25 08:07:20|||||||||5
1606291650000|2020-11-25 08:07:30|||||||||218
1606291660000|2020-11-25 08:07:40|249.8|249.8|249.8|249.6|249.9|249.8|249.8|249.6|9437
1606291670000|2020-11-25 08:07:50|249.9|249.7|250|249.7|250|249.8|249.8|249.6|39050
1606291680000|2020-11-25 08:08:00|249.9||249.9||249.9||249.9||6530
1606291690000|2020-11-25 08:08:10|249.8|249.6|249.9|249.7|249.9|249.7|249.8|249.6|2858
1606291710000|2020-11-25 08:08:30|249.8|249.6|249.7|249.5|249.8|249.6|249.6|249.3|10577
1606291730000|2020-11-25 08:08:50|249.6|249.4|249.6|249.4|249.6|249.4|249.6|249.4|2665
1606291740000|2020-11-25 08:09:00|249.7|249.5|249.9|249.7|249.9|249.7|249.7|249.4|3349
1606291750000|2020-11-25 08:09:10|250|249.8|249.9|249.7|250|249.8|249.9|249.7|15826
1606291760000|2020-11-25 08:09:20|250|249.8|250|249.8|250|249.8|249.9|249.8|3200
1606291770000|2020-11-25 08:09:30|250.1|249.9|250.2|250|250.2|250|250.1|249.8|38048
1606291800000|2020-11-25 08:10:00|250.3|250.1|250.3|250.2|250.3|250.2|250.2|250.1|7632
1606291810000|2020-11-25 08:10:10||250.1||250.1||250.1||250.1|3947
1606291820000|2020-11-25 08:10:20|250.2|250|250.2|250|250.2|250|250.2|249.9|3210
1606291830000|2020-11-25 08:10:30||249.9||250||250||249.9|0
1606291840000|2020-11-25 08:10:40|250.1|249.9|250|249.8|250.2|250|250|249.7|22736
1606291850000|2020-11-25 08:10:50||249.7||249.7||249.8||249.7|0
1606291870000|2020-11-25 08:11:10||249.8||249.9||249.9||249.8|1519
1606291880000|2020-11-25 08:11:20|250.1|250|250.1|249.9|250.2|250|250.1|249.9|17819
1606291900000|2020-11-25 08:11:40||250||250||250||250|0
1606291910000|2020-11-25 08:11:50|250.2|250.1|250.2|250|250.3|250.1|250.2|250|6434
1606291920000|2020-11-25 08:12:00|250.3|250.1|250.3|250.1|250.3|250.1|250.3|250.1|0
1606291930000|2020-11-25 08:12:10||250.2||250.1||250.2||250.1|10339
1606291940000|2020-11-25 08:12:20||250.2||250.2||250.2||250.2|0
1606291950000|2020-11-25 08:12:30||250.1||250.2||250.2||250.1|4442
1606291960000|2020-11-25 08:12:40|250.4||250.3||250.4||250.3||100
1606291970000|2020-11-25 08:12:50|250.4|250.3|250.4|250.2|250.4|250.3|250.3|250.1|89319
1606291980000|2020-11-25 08:13:00|250.5|250.3|250.3|250.1|250.6|250.4|250.3|250|78755
1606291990000|2020-11-25 08:13:10|250.2|250|250.3|250.2|250.3|250.2|250.1|250|17644
1606292000000|2020-11-25 08:13:20|250.4|250.1|250.2|250|250.4|250.1|250.2|250|20622
1606292010000|2020-11-25 08:13:30|250.3|250.2|250.3|250.2|250.3|250.2|250.2|250|16007
1606292020000|2020-11-25 08:13:40|250.4|250.1|250.4|250.2|250.4|250.2|250.4|250.1|2100
1606292030000|2020-11-25 08:13:50|250.3||250.3||250.3||250.3||0
1606292040000|2020-11-25 08:14:00|250.4||250.4||250.4||250.4||20000
1606292050000|2020-11-25 08:14:10|250.3|250.1|250.3|250.1|250.3|250.2|250.3|250|8246
1606292060000|2020-11-25 08:14:20|250.4|250.2|250.4|250.1|250.4|250.2|250.4|250.1|500
1606292070000|2020-11-25 08:14:30|250.2|250.2|250.4|250.2|250.4|250.2|250.2|250.1|5745
1606292080000|2020-11-25 08:14:40|250.5|250.3|250.5|250.3|250.5|250.3|250.5|250.3|2300
1606292090000|2020-11-25 08:14:50|||||||||500
1606292100000|2020-11-25 08:15:00|250.6|250.4|250.8|250.6|250.8|250.6|250.6|250.4|6453
1606292110000|2020-11-25 08:15:10|250.7|250.5|250.7|250.5|250.7|250.5|250.7|250.5|1800
1606292120000|2020-11-25 08:15:20|250.8||250.8||250.8||250.8||0
1606292130000|2020-11-25 08:15:30|250.9|250.6|251|250.8|251|250.8|250.9|250.6|13775
1606292140000|2020-11-25 08:15:40|250.9||251||251||250.9||0
1606292150000|2020-11-25 08:15:50|250.9|250.9|251.1|250.9|251.1|250.9|250.9|250.9|28558
1606292160000|2020-11-25 08:16:00||251||251||251||251|500
1606292170000|2020-11-25 08:16:10|251.2|251.1|251.2|251|251.3|251.1|251.2|251|7861
1606292180000|2020-11-25 08:16:20|251.1|251.1|251.3|251.1|251.3|251.1|251.1|251|25837
1606292190000|2020-11-25 08:16:30|251.2|251.2|251.2|251.1|251.2|251.2|251.2|251.1|2500
1606292200000|2020-11-25 08:16:40|251.3|251.2|251.4|251.2|251.4|251.2|251.3|251.2|56926
1606292210000|2020-11-25 08:16:50|251.5|251.3|251.5|251.3|251.5|251.3|251.5|251.3|10579
1606292220000|2020-11-25 08:17:00|251.4|251.4|251.5|251.3|251.5|251.4|251.4|251.3|6402
1606292230000|2020-11-25 08:17:10|251.4|251.2|251.4|251.2|251.4|251.3|251.4|251.2|26934
1606292240000|2020-11-25 08:17:20|||||||||3000
1606292250000|2020-11-25 08:17:30|251.3||251.4||251.4||251.3||2000
1606292260000|2020-11-25 08:17:40|251.3|251.1|251.1|251|251.3|251.1|251.1|251|11158
1606292270000|2020-11-25 08:17:50|251.2|250.9|251|250.8|251.2|251|251|250.8|22806
1606292280000|2020-11-25 08:18:00|251.1|250.9|251.2|250.9|251.2|251|251|250.9|4400
1606292290000|2020-11-25 08:18:10|251.1|250.8|251|250.8|251.1|250.8|251|250.8|0
1606292300000|2020-11-25 08:18:20|250.9|250.7|250.8|250.5|250.9|250.7|250.8|250.5|16303
1606292310000|2020-11-25 08:18:30|||||||||500
1606292330000|2020-11-25 08:18:50|250.9|250.6|251.1|250.9|251.1|250.9|250.9|250.6|37077
1606292350000|2020-11-25 08:19:10||251||251||251||251|0
1606292370000|2020-11-25 08:19:30|251.2||251.2||251.2||251.1||3646
1606292390000|2020-11-25 08:19:50|251.1||251.2||251.2||251.1||6917
1606292400000|2020-11-25 08:20:00|251.1|250.9|251.1|251|251.1|251|251|250.8|17553
1606292410000|2020-11-25 08:20:10|251|250.9|250.9|250.6|251|250.9|250.8|250.6|42664
1606292430000|2020-11-25 08:20:30|250.8|250.5|250.9|250.6|250.9|250.6|250.6|250.5|7235
1606292440000|2020-11-25 08:20:40|250.8|250.5|250.7|250.5|250.8|250.5|250.7|250.4|4940
1606292450000|2020-11-25 08:20:50|250.8|250.6|250.7|250.5|250.8|250.7|250.7|250.5|7117
1606292470000|2020-11-25 08:21:10|250.6|250.4|250.8|250.5|250.8|250.5|250.5|250.3|28598
1606292480000|2020-11-25 08:21:20|250.7||250.8||250.8||250.7||1000
1606292490000|2020-11-25 08:21:30|250.7|250.6|250.8|250.6|250.8|250.6|250.6|250.6|6601
1606292510000|2020-11-25 08:21:50|||||||||1000
1606292520000|2020-11-25 08:22:00|250.7||250.8||250.8||250.7||1908
1606292530000|2020-11-25 08:22:10|250.7||250.8||250.8||250.7||2500
1606292540000|2020-11-25 08:22:20|250.7|250.5|250.7|250.5|250.7|250.5|250.7|250.5|4196
1606292550000|2020-11-25 08:22:30|250.8|250.6|250.8|250.6|250.8|250.6|250.8|250.6|4495
1606292570000|2020-11-25 08:22:50|250.9|250.7|250.9|250.7|250.9|250.7|250.9|250.7|2655
1606292590000|2020-11-25 08:23:10|250.8|250.6|250.6|250.4|250.8|250.6|250.6|250.4|27369
1606292600000|2020-11-25 08:23:20|250.7|250.5|250.6|250.4|250.7|250.5|250.6|250.4|5686
1606292620000|2020-11-25 08:23:40|250.7|250.5|250.7|250.5|250.7|250.5|250.7|250.5|2000
1606292630000|2020-11-25 08:23:50|250.6||250.7||250.7||250.6||822
1606292640000|2020-11-25 08:24:00|250.8|250.6|250.9|250.6|250.9|250.6|250.8|250.6|7337
1606292650000|2020-11-25 08:24:10|250.8||250.8||250.8||250.8||0
1606292660000|2020-11-25 08:24:20|250.7|250.5|250.7|250.5|250.7|250.6|250.6|250.5|9429
1606292670000|2020-11-25 08:24:30|250.8|250.6|250.8|250.6|250.8|250.6|250.8|250.6|0
1606292680000|2020-11-25 08:24:40|250.7|250.5|250.8|250.5|250.8|250.5|250.6|250.5|1648
1606292700000|2020-11-25 08:25:00|250.7||250.6||250.7||250.6||2062
1606292710000|2020-11-25 08:25:10|250.7||250.6||250.7||250.6||0
1606292720000|2020-11-25 08:25:20|250.7||250.7||250.7||250.7||2500
1606292730000|2020-11-25 08:25:30||250.6||250.6||250.6||250.6|80
1606292740000|2020-11-25 08:25:40|||||||||100
1606292750000|2020-11-25 08:25:50|||||||||500
1606292760000|2020-11-25 08:26:00|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|5286
1606292780000|2020-11-25 08:26:20|251|250.8|251|250.8|251|250.8|250.9|250.8|2046
1606292790000|2020-11-25 08:26:30|250.9|250.7|250.9|250.7|251|250.8|250.8|250.7|9398
1606292800000|2020-11-25 08:26:40|250.8||250.9||250.9||250.8||1840
1606292810000|2020-11-25 08:26:50|250.8|250.6|250.8|250.6|250.9|250.6|250.8|250.6|10857
1606292820000|2020-11-25 08:27:00|250.7||250.7||250.7||250.7||0
1606292830000|2020-11-25 08:27:10|250.8||250.8||250.8||250.8||0
1606292840000|2020-11-25 08:27:20|250.9|250.7|250.9|250.7|250.9|250.7|250.9|250.7|3999
1606292880000|2020-11-25 08:28:00||250.8||250.8||250.8||250.8|800
1606292900000|2020-11-25 08:28:20|251||251||251||250.9||1676
1606292910000|2020-11-25 08:28:30|250.9||250.9||250.9||250.9||0
1606292920000|2020-11-25 08:28:40|251|250.9|251.2|251|251.2|251.1|251|250.8|110229
1606292930000|2020-11-25 08:28:50|251.3|251.1|251.3|251.1|251.3|251.1|251.3|251.1|10950
1606292940000|2020-11-25 08:29:00|251.2|251|251.3|251.1|251.3|251.1|251.2|251|2756
1606292950000|2020-11-25 08:29:10|251.2|251.2|251.3|251.2|251.3|251.2|251.2|251.2|17876
1606292960000|2020-11-25 08:29:20|||||||||2044
1606292970000|2020-11-25 08:29:30|251.4|251.3|251.5|251.3|251.5|251.4|251.4|251.3|1000
1606292980000|2020-11-25 08:29:40|251.4||251.4||251.4||251.4||0
1606292990000|2020-11-25 08:29:50|||||||||500
1606293000000|2020-11-25 08:30:00|251.5|251.4|251.3|251.1|251.5|251.4|251.2|251.1|32158
1606293010000|2020-11-25 08:30:10|||||||||2217
1606293030000|2020-11-25 08:30:30||251.2||251.1||251.2||251.1|3168
1606293040000|2020-11-25 08:30:40|251.4|251.2|251.4|251.2|251.4|251.2|251.3|251.1|1000
1606293050000|2020-11-25 08:30:50|251.3||251.4||251.4||251.3||5000
1606293060000|2020-11-25 08:31:00|||||||||10000
1606293070000|2020-11-25 08:31:10|251.3|251.3|251.4|251.3|251.4|251.3|251.3|251.3|0
1606293080000|2020-11-25 08:31:20|251.5||251.5||251.5||251.4||12061
1606293090000|2020-11-25 08:31:30|251.6|251.4|251.5|251.4|251.6|251.4|251.5|251.4|11789
1606293100000|2020-11-25 08:31:40|251.6|251.5|251.6|251.5|251.7|251.5|251.6|251.5|9874
1606293110000|2020-11-25 08:31:50|251.5|251.4|251.6|251.4|251.6|251.5|251.5|251.4|9529
1606293120000|2020-11-25 08:32:00||251.5||251.5||251.5||251.4|2000
1606293130000|2020-11-25 08:32:10|251.7|251.6|251.7|251.5|251.7|251.6|251.6|251.5|3358
1606293140000|2020-11-25 08:32:20|251.6||251.6||251.6||251.6||0
1606293170000|2020-11-25 08:32:50|||||||||406
1606293180000|2020-11-25 08:33:00|251.7|251.6|251.8|251.6|251.8|251.6|251.7|251.5|5515
1606293190000|2020-11-25 08:33:10|251.7|251.5|251.7|251.5|251.7|251.6|251.6|251.5|3445
1606293200000|2020-11-25 08:33:20|251.6|251.6|251.6|251.4|251.6|251.6|251.6|251.4|6707
1606293210000|2020-11-25 08:33:30|251.5|251.3|251.5|251.3|251.5|251.3|251.5|251.3|2000
1606293220000|2020-11-25 08:33:40|251.4|251.2|251.4|251.3|251.5|251.3|251.4|251.2|15422
1606293230000|2020-11-25 08:33:50|251.5|251.4|251.5|251.4|251.5|251.4|251.4|251.4|5227
1606293240000|2020-11-25 08:34:00|251.6||251.6||251.6||251.6||0
1606293250000|2020-11-25 08:34:10|251.5|251.3|251.5|251.3|251.6|251.5|251.4|251.3|56141
1606293270000|2020-11-25 08:34:30|251.6|251.4|251.7|251.5|251.7|251.5|251.6|251.3|7091
1606293280000|2020-11-25 08:34:40|251.6|251.4|251.6|251.4|251.6|251.4|251.6|251.4|3215
1606293290000|2020-11-25 08:34:50|251.5||251.5||251.5||251.5||2030
1606293300000|2020-11-25 08:35:00|251.6|251.5|251.7|251.5|251.7|251.5|251.5|251.4|31644
1606293310000|2020-11-25 08:35:10|251.6|251.4|251.6|251.4|251.6|251.4|251.6|251.4|4283
1606293320000|2020-11-25 08:35:20|251.5|251.5|251.5|251.4|251.6|251.5|251.5|251.4|6324
1606293350000|2020-11-25 08:35:50|251.6|251.5|251.7|251.5|251.7|251.5|251.6|251.5|1034
1606293360000|2020-11-25 08:36:00|251.6||251.6||251.6||251.6||0
1606293380000|2020-11-25 08:36:20|251.7|251.6|251.7|251.5|251.8|251.6|251.7|251.5|22215
1606293400000|2020-11-25 08:36:40|251.6|251.4|251.5|251.3|251.6|251.4|251.5|251.3|20476
1606293420000|2020-11-25 08:37:00|251.8|251.4|251.8|251.6|251.8|251.7|251.7|251.3|82375
1606293440000|2020-11-25 08:37:20|251.9||251.9||251.9||251.8||0
1606293450000|2020-11-25 08:37:30|||||||||3000
1606293460000|2020-11-25 08:37:40|252|251.7|252|251.8|252|251.8|252|251.7|7439
1606293510000|2020-11-25 08:38:30||251.9||251.8||251.9||251.8|26535
1606293530000|2020-11-25 08:38:50|252.1|251.9|252|251.9|252.1|251.9|252|251.9|13555
1606293540000|2020-11-25 08:39:00|||||||||3389
1606293560000|2020-11-25 08:39:20|||||||||1316
1606293570000|2020-11-25 08:39:30|||||||||1190
1606293580000|2020-11-25 08:39:40|252.1||252||252.1||252||55357
1606293590000|2020-11-25 08:39:50|||||||||17631
1606293600000|2020-11-25 08:40:00|252.1|251.8|252|251.9|252.2|251.9|251.9|251.8|105478
1606293610000|2020-11-25 08:40:10|251.9|251.8|252|251.8|252|251.8|251.9|251.8|4656
1606293630000|2020-11-25 08:40:30||251.9||251.9||251.9||251.9|2681
1606293640000|2020-11-25 08:40:40|252.1||252||252.1||252||9731
1606293650000|2020-11-25 08:40:50|251.9|251.8|251.9|251.7|251.9|251.8|251.9|251.7|14718
1606293660000|2020-11-25 08:41:00|252|251.8|252|251.8|252|251.8|252|251.8|8378
1606293670000|2020-11-25 08:41:10|251.9|251.9|251.9|251.8|251.9|251.9|251.9|251.8|13917
1606293680000|2020-11-25 08:41:20|252||251.9||252||251.9||1100
1606293700000|2020-11-25 08:41:40|||||||||3000
1606293710000|2020-11-25 08:41:50||251.7||251.7||251.8||251.7|7147
1606293720000|2020-11-25 08:42:00|252|251.8|252|251.8|252|251.8|252|251.8|1842
1606293740000|2020-11-25 08:42:20|251.9|251.9|251.9|251.8|252|251.9|251.9|251.8|18204
1606293750000|2020-11-25 08:42:30|||||||||4805
1606293760000|2020-11-25 08:42:40|252|251.9|252|251.8|252|251.9|252|251.8|7195
1606293770000|2020-11-25 08:42:50||251.9||251.9||251.9||251.9|17644
1606293780000|2020-11-25 08:43:00|252.1||252||252.1||252||32226
1606293810000|2020-11-25 08:43:30|252.1|252|252.3|252.1|252.3|252.1|252|252|36089
1606293820000|2020-11-25 08:43:40|||||||||4400
1606293830000|2020-11-25 08:43:50|252.4||252.4||252.4||252.4||0
1606293840000|2020-11-25 08:44:00|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|0
1606293850000|2020-11-25 08:44:10|252.2|252.1|252.3|252.1|252.3|252.2|252.2|252.1|14312
1606293880000|2020-11-25 08:44:40|252.2|252|252|251.9|252.2|252|252|251.9|19367
1606293890000|2020-11-25 08:44:50|||||||||692
1606293900000|2020-11-25 08:45:00|252.1|251.8|252|251.8|252.1|251.9|251.9|251.7|15644
1606293910000|2020-11-25 08:45:10|251.9|251.7|251.9|251.7|251.9|251.7|251.9|251.7|0
1606293930000|2020-11-25 08:45:30||251.8||251.8||251.8||251.7|1284
1606293940000|2020-11-25 08:45:40|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|9032
1606293950000|2020-11-25 08:45:50|251.9|251.6|251.9|251.7|251.9|251.7|251.9|251.6|9143
1606293960000|2020-11-25 08:46:00|251.8||251.8||251.8||251.8||0
1606293980000|2020-11-25 08:46:20|251.9||251.8||251.9||251.8||350
1606294000000|2020-11-25 08:46:40|251.9|251.6|251.9|251.7|251.9|251.7|251.9|251.6|15305
1606294010000|2020-11-25 08:46:50|251.8||251.9||251.9||251.8||4933
1606294020000|2020-11-25 08:47:00|251.8||251.8||251.8||251.8||3
1606294030000|2020-11-25 08:47:10|251.7|251.6|251.7|251.5|251.7|251.7|251.6|251.5|15392
1606294040000|2020-11-25 08:47:20|251.6|251.4|251.5|251.4|251.6|251.4|251.5|251.4|2424
1606294060000|2020-11-25 08:47:40|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|1500
1606294070000|2020-11-25 08:47:50|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|2500
1606294080000|2020-11-25 08:48:00|||||||||793
1606294090000|2020-11-25 08:48:10|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|4738
1606294130000|2020-11-25 08:48:50|251.5|251.4|251.8|251.6|251.8|251.7|251.5|251.4|22288
1606294140000|2020-11-25 08:49:00|251.7|251.5|251.7|251.5|251.7|251.5|251.7|251.5|16588
1606294160000|2020-11-25 08:49:20|251.6||251.7||251.7||251.6||0
1606294170000|2020-11-25 08:49:30|251.6||251.6||251.6||251.6||0
1606294200000|2020-11-25 08:50:00|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.3|13586
1606294210000|2020-11-25 08:50:10|251.6|251.5|251.6|251.4|251.6|251.5|251.6|251.4|413
1606294230000|2020-11-25 08:50:30|251.5||251.5||251.5||251.5||1000
1606294240000|2020-11-25 08:50:40|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|2928
1606294250000|2020-11-25 08:50:50|251.8||251.8||251.8||251.8||3000
1606294260000|2020-11-25 08:51:00|||||||||2793
1606294270000|2020-11-25 08:51:10|251.7||251.7||251.7||251.7||0
1606294280000|2020-11-25 08:51:20|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|6179
1606294290000|2020-11-25 08:51:30|251.8|251.7|251.9|251.8|252|251.9|251.8|251.7|7037
1606294300000|2020-11-25 08:51:40|252|251.7|251.9|251.8|252|251.8|251.9|251.7|0
1606294310000|2020-11-25 08:51:50|252||251.9||252||251.9||0
1606294320000|2020-11-25 08:52:00|252||252||252||252||347
1606294330000|2020-11-25 08:52:10|251.9||252||252||251.9||300
1606294340000|2020-11-25 08:52:20||251.9||251.9||251.9||251.9|0
1606294350000|2020-11-25 08:52:30|||||||||2
1606294360000|2020-11-25 08:52:40|252.1|252|252.2|252|252.2|252|252.1|252|28263
1606294380000|2020-11-25 08:53:00|252.1|252.1|252.3|252.1|252.3|252.2|252.1|252.1|2999
1606294390000|2020-11-25 08:53:10|252.2||252.3||252.3||252.2||2915
1606294400000|2020-11-25 08:53:20|252.2||252.2||252.2||252.2||3917
1606294410000|2020-11-25 08:53:30|252.3||252.3||252.3||252.3||0
1606294420000|2020-11-25 08:53:40|||||||||1000
1606294430000|2020-11-25 08:53:50|252.2||252.2||252.2||252.2||300
1606294440000|2020-11-25 08:54:00|252.1|252|252|251.9|252.1|252|252|251.9|24473
1606294450000|2020-11-25 08:54:10|252.1||252||252.1||252||200
1606294460000|2020-11-25 08:54:20|251.9|251.8|251.9|251.8|251.9|251.8|251.8|251.7|8616
1606294470000|2020-11-25 08:54:30|251.8|251.7|252|251.9|252|251.9|251.8|251.7|26683
1606294480000|2020-11-25 08:54:40|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|4125
1606294490000|2020-11-25 08:54:50|251.8|251.7|251.9|251.7|251.9|251.8|251.8|251.7|21925
1606294500000|2020-11-25 08:55:00||251.8||251.8||251.8||251.7|8421
1606294510000|2020-11-25 08:55:10|251.8|251.7|251.9|251.7|251.9|251.7|251.8|251.7|0
1606294520000|2020-11-25 08:55:20|251.8||251.8||251.9||251.8||0
1606294540000|2020-11-25 08:55:40|251.9|251.6|251.9|251.7|251.9|251.8|251.9|251.6|19144
1606294550000|2020-11-25 08:55:50|251.8||251.9||251.9||251.8||3586
1606294570000|2020-11-25 08:56:10|251.8|251.6|251.8|251.6|251.8|251.7|251.8|251.6|13360
1606294580000|2020-11-25 08:56:20|251.7|251.7|251.8|251.7|251.8|251.7|251.7|251.6|21144
1606294600000|2020-11-25 08:56:40|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|8791
1606294620000|2020-11-25 08:57:00|251.8|251.7|251.7|251.6|251.8|251.7|251.7|251.6|6770
1606294630000|2020-11-25 08:57:10|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|300
1606294650000|2020-11-25 08:57:30|||||||||10000
1606294660000|2020-11-25 08:57:40|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|0
1606294670000|2020-11-25 08:57:50|251.9||251.9||251.9||251.8||0
1606294680000|2020-11-25 08:58:00|251.8||251.9||251.9||251.8||1625
1606294710000|2020-11-25 08:58:30|252|251.8|252|251.9|252|251.9|252|251.8|1250
1606294720000|2020-11-25 08:58:40|252.1|252|252.1|251.9|252.1|252|252|251.9|25225
1606294730000|2020-11-25 08:58:50||252||252||252||252|1
1606294740000|2020-11-25 08:59:00|252.2|252.1|252.3|252.1|252.3|252.1|252.2|252.1|3590
1606294760000|2020-11-25 08:59:20||252.2||252.2||252.2||252.2|0
1606294790000|2020-11-25 08:59:50|252.2|252.1|252.2|252.1|252.3|252.1|252.2|252.1|2786
1606294800000|2020-11-25 09:00:00|252.3|252|252|251.9|252.3|252|252|251.9|16556
1606294810000|2020-11-25 09:00:10|252.1|252|252.1|252|252.1|252|252.1|252|4383
1606294820000|2020-11-25 09:00:20|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|10759
1606294830000|2020-11-25 09:00:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|0
1606294860000|2020-11-25 09:01:00|252.2|252.1|252.2|252|252.3|252.1|252.1|252|14524
1606294870000|2020-11-25 09:01:10||252.1||252.1||252.1||252.1|0
1606294880000|2020-11-25 09:01:20|252.1|252|252.2|252.1|252.2|252.1|252.1|252|4200
1606294910000|2020-11-25 09:01:50|252.3||252.3||252.3||252.3||40
1606294940000|2020-11-25 09:02:20|252.4|252.2|252.4|252.3|252.4|252.3|252.4|252.2|10809
1606294950000|2020-11-25 09:02:30|||||||||2316
1606294960000|2020-11-25 09:02:40|252.5|252.4|252.5|252.4|252.5|252.4|252.4|252.3|5743
1606294970000|2020-11-25 09:02:50|252.4|252.3|252.5|252.3|252.5|252.4|252.4|252.3|10864
1606294980000|2020-11-25 09:03:00|252.6|252.4|252.8|252.7|252.8|252.7|252.6|252.4|120639
1606294990000|2020-11-25 09:03:10|252.7|252.6|252.7|252.5|252.7|252.6|252.6|252.5|7027
1606295000000|2020-11-25 09:03:20|252.8|252.6|252.5|252.4|252.8|252.6|252.5|252.3|22081
1606295010000|2020-11-25 09:03:30|||||||||54
1606295020000|2020-11-25 09:03:40|252.6|252.5|252.5|252.4|252.6|252.5|252.5|252.4|11376
1606295030000|2020-11-25 09:03:50|252.6|252.5|252.7|252.5|252.7|252.5|252.6|252.5|743
1606295060000|2020-11-25 09:04:20||252.6||252.6||252.6||252.6|42
1606295070000|2020-11-25 09:04:30|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|104
1606295080000|2020-11-25 09:04:40|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|31501
1606295090000|2020-11-25 09:04:50|252.6|252.5|252.7|252.6|252.7|252.6|252.6|252.5|4358
1606295100000|2020-11-25 09:05:00||252.5||252.5||252.5||252.5|0
1606295120000|2020-11-25 09:05:20||252.6||252.6||252.6||252.5|3599
1606295130000|2020-11-25 09:05:30|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.7|33760
1606295140000|2020-11-25 09:05:40|253|252.9|253|252.9|253|252.9|253|252.9|4391
1606295150000|2020-11-25 09:05:50|252.9|252.8|252.9|252.7|252.9|252.9|252.8|252.7|42333
1606295160000|2020-11-25 09:06:00|252.8||252.8||252.8||252.8||1321
1606295170000|2020-11-25 09:06:10|||||||||12302
1606295180000|2020-11-25 09:06:20|252.7|252.6|252.7|252.5|252.8|252.6|252.6|252.5|10451
1606295190000|2020-11-25 09:06:30|252.8|252.6|252.8|252.7|252.8|252.7|252.8|252.6|4529
1606295200000|2020-11-25 09:06:40|252.9||252.9||252.9||252.9||9808
1606295210000|2020-11-25 09:06:50|252.8||252.8||252.8||252.8||0
1606295240000|2020-11-25 09:07:20|252.7|252.6|252.8|252.6|252.8|252.7|252.7|252.6|9377
1606295250000|2020-11-25 09:07:30|252.7|252.7|252.8|252.7|252.8|252.7|252.7|252.7|0
1606295260000|2020-11-25 09:07:40|252.9||252.8||252.9||252.8||200
1606295270000|2020-11-25 09:07:50|252.9||252.9||252.9||252.9||0
1606295280000|2020-11-25 09:08:00|253|252.8|252.9|252.8|253|252.8|252.9|252.8|0
1606295290000|2020-11-25 09:08:10|253|252.9|253|252.8|253|252.9|252.9|252.8|3947
1606295300000|2020-11-25 09:08:20|252.9|252.9|252.9|252.7|253|252.9|252.8|252.7|9596
1606295320000|2020-11-25 09:08:40|||||||||100
1606295340000|2020-11-25 09:09:00|252.8||252.9||252.9||252.8||0
1606295360000|2020-11-25 09:09:20|252.8|252.8|252.8|252.7|252.8|252.8|252.8|252.7|4000
1606295370000|2020-11-25 09:09:30|252.9||252.9||252.9||252.9||9000
1606295400000|2020-11-25 09:10:00||252.8||252.8||252.8||252.8|0
1606295410000|2020-11-25 09:10:10|252.8|252.7|252.8|252.7|252.9|252.7|252.8|252.7|1660
1606295420000|2020-11-25 09:10:20|252.9||252.9||252.9||252.9||0
1606295440000|2020-11-25 09:10:40||252.8||252.8||252.8||252.7|0
1606295470000|2020-11-25 09:11:10|253|252.9|253|252.9|253|252.9|253|252.9|15115
1606295480000|2020-11-25 09:11:20|252.9|252.8|253|252.9|253|252.9|252.9|252.8|22009
1606295500000|2020-11-25 09:11:40|||||||||4328
1606295510000|2020-11-25 09:11:50|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.7|16276
1606295520000|2020-11-25 09:12:00|||||||||1221
1606295540000|2020-11-25 09:12:20|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|13090
1606295550000|2020-11-25 09:12:30|||||||||600
1606295560000|2020-11-25 09:12:40|252.8|252.7|252.8|252.6|252.8|252.7|252.8|252.6|2992
1606295570000|2020-11-25 09:12:50|252.7|252.7|252.8|252.7|252.8|252.7|252.7|252.7|3363
1606295580000|2020-11-25 09:13:00|252.9||252.9||252.9||252.9||1004
1606295620000|2020-11-25 09:13:40|253|252.8|253|252.8|253|252.9|252.9|252.8|2500
1606295630000|2020-11-25 09:13:50|252.9||252.9||252.9||252.9||125
1606295640000|2020-11-25 09:14:00|||||||||5000
1606295670000|2020-11-25 09:14:30|253||253||253||253||0
1606295690000|2020-11-25 09:14:50|252.9||252.9||252.9||252.9||0
1606295700000|2020-11-25 09:15:00|253|252.9|253.1|252.9|253.2|253|253|252.9|73455
1606295710000|2020-11-25 09:15:10|253||253||253||253||2500
1606295720000|2020-11-25 09:15:20|252.9|252.8|252.9|252.8|253|252.8|252.9|252.7|12741
1606295730000|2020-11-25 09:15:30|||||||||54
1606295760000|2020-11-25 09:16:00|253|252.9|253|252.9|253|252.9|253|252.9|11078
1606295770000|2020-11-25 09:16:10|253.1|253|253.1|252.9|253.1|253|253.1|252.9|13255
1606295790000|2020-11-25 09:16:30|253.2|253|253.2|253.1|253.2|253.1|253.2|253|3277
1606295820000|2020-11-25 09:17:00|253.1|253|253.2|253.1|253.2|253.1|253.1|253|11354
1606295830000|2020-11-25 09:17:10|253.1|253|253.1|253|253.1|253|253.1|253|5442
1606295850000|2020-11-25 09:17:30|253.2|253.1|253.1|253|253.2|253.1|253.1|253|25946
1606295860000|2020-11-25 09:17:40|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|200
1606295880000|2020-11-25 09:18:00|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|1340
1606295890000|2020-11-25 09:18:10||253.1||253.1||253.1||253.1|2656
1606295900000|2020-11-25 09:18:20|253.4|253.2|253.3|253.1|253.4|253.2|253.2|253.1|1687
1606295920000|2020-11-25 09:18:40|253.2||253.3||253.3||253.2||2000
1606295940000|2020-11-25 09:19:00|253.2||253.3||253.3||253.2||1500
1606295970000|2020-11-25 09:19:30||253.2||253.2||253.2||253.1|0
1606295980000|2020-11-25 09:19:40|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|5942
1606295990000|2020-11-25 09:19:50|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|500
1606296030000|2020-11-25 09:20:30|||||||||2216
1606296050000|2020-11-25 09:20:50|||||||||4428
1606296060000|2020-11-25 09:21:00|||||||||6
1606296080000|2020-11-25 09:21:20|253.4|253.3|253.5|253.3|253.5|253.3|253.4|253.3|16036
1606296090000|2020-11-25 09:21:30||253.4||253.4||253.4||253.4|0
1606296100000|2020-11-25 09:21:40|253.6|253.5|253.6|253.4|253.6|253.5|253.5|253.4|9509
1606296110000|2020-11-25 09:21:50|253.5||253.5||253.5||253.5||0
1606296120000|2020-11-25 09:22:00|253.6||253.5||253.6||253.5||36
1606296130000|2020-11-25 09:22:10|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|2406
1606296140000|2020-11-25 09:22:20||253.4||253.5||253.5||253.4|2525
1606296150000|2020-11-25 09:22:30|||||||||7941
1606296160000|2020-11-25 09:22:40||253.4||253.5||253.5||253.4|0
1606296170000|2020-11-25 09:22:50|253.5|253.4|253.5|253.4|253.5|253.5|253.5|253.4|5548
1606296180000|2020-11-25 09:23:00|253.4|253.3|253.4|253.3|253.5|253.3|253.4|253.3|2950
1606296190000|2020-11-25 09:23:10|||||||||2985
1606296200000|2020-11-25 09:23:20|||||||||5796
1606296220000|2020-11-25 09:23:40|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|1571
1606296240000|2020-11-25 09:24:00||253.1||253.1||253.1||253.1|0
1606296290000|2020-11-25 09:24:50|||||||||400
1606296300000|2020-11-25 09:25:00|253.4|253.2|253.4|253.3|253.4|253.3|253.4|253.2|12529
1606296310000|2020-11-25 09:25:10|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|1924
1606296320000|2020-11-25 09:25:20|253.4|253.1|253.3|253.1|253.4|253.1|253.3|253.1|4150
1606296340000|2020-11-25 09:25:40|253.4|253.2|253.4|253.3|253.4|253.3|253.4|253.2|2706
1606296360000|2020-11-25 09:26:00|253.5||253.5||253.5||253.5||10700
1606296370000|2020-11-25 09:26:10||253.4||253.3||253.4||253.3|0
1606296380000|2020-11-25 09:26:20||253.4||253.4||253.4||253.4|1750
1606296400000|2020-11-25 09:26:40|||||||||13
1606296420000|2020-11-25 09:27:00|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.2|7639
1606296430000|2020-11-25 09:27:10|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.1|4137
1606296440000|2020-11-25 09:27:20|||||||||3937
1606296450000|2020-11-25 09:27:30|253.4|253.3|253.3|253.2|253.4|253.3|253.3|253.2|6525
1606296480000|2020-11-25 09:28:00|253.2|253.1|253.3|253.1|253.3|253.1|253.2|253.1|0
1606296490000|2020-11-25 09:28:10|253.2||253.3||253.3||253.2||9400
1606296510000|2020-11-25 09:28:30|253.2|253|253.3|253.1|253.3|253.1|253.1|253|58009
1606296520000|2020-11-25 09:28:40|||||||||2000
1606296540000|2020-11-25 09:29:00|253.2||253.3||253.3||253.2||12500
1606296560000|2020-11-25 09:29:20|253.2|253|253.2|253.1|253.2|253.1|253.2|253|0
1606296580000|2020-11-25 09:29:40||253||253.1||253.1||253|7171
1606296600000|2020-11-25 09:30:00|253.1|253|253.1|253|253.2|253|253|252.9|22426
1606296610000|2020-11-25 09:30:10|253|252.9|253.1|252.9|253.1|252.9|253|252.9|3565
1606296620000|2020-11-25 09:30:20|253|252.8|253|252.8|253.1|252.8|253|252.8|13583
1606296630000|2020-11-25 09:30:30|252.9|252.9|253|252.9|253|252.9|252.9|252.8|19000
1606296640000|2020-11-25 09:30:40||252.8||252.8||252.9||252.8|10000
1606296650000|2020-11-25 09:30:50|252.9||253||253||252.9||12570
1606296660000|2020-11-25 09:31:00||252.9||252.9||252.9||252.9|0
1606296670000|2020-11-25 09:31:10|253.1|253|253.2|253.1|253.2|253.1|253|252.9|9672
1606296680000|2020-11-25 09:31:20|||||||||1000
1606296690000|2020-11-25 09:31:30|253.1|253|253.2|253.1|253.2|253.1|253.1|253|9307
1606296730000|2020-11-25 09:32:10|253.1|253|253.2|253.1|253.2|253.1|253.1|253|5873
1606296740000|2020-11-25 09:32:20|253.1|253|253.1|253|253.1|253|253.1|253|4371
1606296760000|2020-11-25 09:32:40|||||||||332
1606296770000|2020-11-25 09:32:50|253|252.9|253|252.9|253|252.9|253|252.9|11106
1606296780000|2020-11-25 09:33:00|||||||||1210
1606296790000|2020-11-25 09:33:10|||||||||3680
1606296800000|2020-11-25 09:33:20|253.1||253.1||253.1||253||3144
1606296810000|2020-11-25 09:33:30|253||253||253||253||0
1606296820000|2020-11-25 09:33:40|253.1|253|253.1|252.9|253.1|253|253|252.9|7500
1606296830000|2020-11-25 09:33:50|253||253||253||253||3261
1606296870000|2020-11-25 09:34:30|||||||||2035
1606296890000|2020-11-25 09:34:50|252.9|252.8|252.9|252.8|253|252.8|252.9|252.8|13051
1606296900000|2020-11-25 09:35:00||252.7||252.8||252.8||252.7|10795
1606296910000|2020-11-25 09:35:10|||||||||6912
1606296940000|2020-11-25 09:35:40|||||||||400
1606296970000|2020-11-25 09:36:10|252.8|252.7|252.9|252.7|252.9|252.8|252.8|252.7|3912
1606296990000|2020-11-25 09:36:30|252.8|252.6|252.7|252.6|252.8|252.6|252.7|252.6|20352
1606297020000|2020-11-25 09:37:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|1106
1606297030000|2020-11-25 09:37:10|||||||||2982
1606297050000|2020-11-25 09:37:30|||||||||6186
1606297090000|2020-11-25 09:38:10|252.7|252.6|252.7|252.5|252.7|252.6|252.6|252.5|17545
1606297100000|2020-11-25 09:38:20|252.6||252.6||252.6||252.6||0
1606297110000|2020-11-25 09:38:30|252.5|252.4|252.6|252.4|252.6|252.5|252.5|252.4|10797
1606297120000|2020-11-25 09:38:40|252.5||252.5||252.5||252.5||0
1606297130000|2020-11-25 09:38:50|252.6|252.3|252.6|252.4|252.6|252.4|252.6|252.3|4792
1606297140000|2020-11-25 09:39:00||252.5||252.5||252.5||252.5|0
1606297150000|2020-11-25 09:39:10|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|0
1606297160000|2020-11-25 09:39:20|252.8||252.8||252.8||252.8||1000
1606297170000|2020-11-25 09:39:30|252.7|252.7|252.7|252.6|252.7|252.7|252.7|252.6|5000
1606297190000|2020-11-25 09:39:50|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.4|28561
1606297200000|2020-11-25 09:40:00|252.7|252.6|252.8|252.7|252.8|252.7|252.7|252.6|4534
1606297210000|2020-11-25 09:40:10|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|7441
1606297220000|2020-11-25 09:40:20|252.8|252.7|252.9|252.7|252.9|252.7|252.8|252.7|0
1606297230000|2020-11-25 09:40:30|252.8||252.8||252.8||252.8||0
1606297250000|2020-11-25 09:40:50|252.7|252.6|252.8|252.6|252.8|252.6|252.6|252.5|4375
1606297270000|2020-11-25 09:41:10|252.7|252.5|252.6|252.4|252.7|252.5|252.5|252.4|15173
1606297280000|2020-11-25 09:41:20||252.5||252.5||252.5||252.5|0
1606297290000|2020-11-25 09:41:30|252.5|252.4|252.6|252.4|252.6|252.4|252.5|252.4|2591
1606297340000|2020-11-25 09:42:20||252.5||252.5||252.5||252.5|0
1606297350000|2020-11-25 09:42:30|252.5|252.4|252.5|252.4|252.5|252.4|252.4|252.3|856
1606297370000|2020-11-25 09:42:50|252.4|252.3|252.5|252.3|252.5|252.3|252.4|252.3|0
1606297450000|2020-11-25 09:44:10|252.6|252.4|252.7|252.6|252.7|252.6|252.6|252.4|29353
1606297460000|2020-11-25 09:44:20|252.8||252.8||252.8||252.8||0
1606297480000|2020-11-25 09:44:40||252.7||252.7||252.7||252.7|0
1606297500000|2020-11-25 09:45:00|||||||||1000
1606297510000|2020-11-25 09:45:10|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|148
1606297520000|2020-11-25 09:45:20|252.8|252.7|252.8|252.7|252.8|252.7|252.7|252.7|4691
1606297530000|2020-11-25 09:45:30|252.9||252.8||252.9||252.8||4000
1606297550000|2020-11-25 09:45:50|252.9||252.8||252.9||252.8||3129
1606297560000|2020-11-25 09:46:00|252.9|252.8|252.9|252.7|252.9|252.8|252.8|252.7|7500
1606297570000|2020-11-25 09:46:10|252.8||252.9||252.9||252.8||0
1606297590000|2020-11-25 09:46:30|252.8||252.9||252.9||252.8||99
1606297600000|2020-11-25 09:46:40||252.8||252.8||252.8||252.8|0
1606297610000|2020-11-25 09:46:50|253|252.9|252.9|252.8|253|252.9|252.9|252.8|9771
1606297620000|2020-11-25 09:47:00|253|252.9|253|252.8|253|252.9|252.9|252.8|0
1606297650000|2020-11-25 09:47:30|252.9|252.9|252.9|252.8|252.9|252.9|252.9|252.8|23
1606297660000|2020-11-25 09:47:40|||||||||4000
1606297700000|2020-11-25 09:48:20|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|13709
1606297710000|2020-11-25 09:48:30||252.6||252.7||252.7||252.6|9393
1606297720000|2020-11-25 09:48:40|||||||||138
1606297780000|2020-11-25 09:49:40|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|3463
1606297800000|2020-11-25 09:50:00|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|2890
1606297810000|2020-11-25 09:50:10||252.5||252.5||252.5||252.5|3282
1606297830000|2020-11-25 09:50:30|252.6|252.6|252.7|252.6|252.7|252.6|252.6|252.5|2684
1606297850000|2020-11-25 09:50:50|252.6|252.5|252.5|252.4|252.6|252.5|252.5|252.4|11116
1606297860000|2020-11-25 09:51:00||252.3||252.3||252.3||252.3|0
1606297870000|2020-11-25 09:51:10|252.4||252.4||252.4||252.4||0
1606297890000|2020-11-25 09:51:30|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252|72749
1606297900000|2020-11-25 09:51:40|252.3|252.2|252.3|252.1|252.3|252.2|252.2|252.1|8326
1606297910000|2020-11-25 09:51:50|252.2||252.3||252.3||252.2||0
1606297940000|2020-11-25 09:52:20|||||||||35
1606298000000|2020-11-25 09:53:20|252.2|252.2|252.3|252.1|252.3|252.2|252.2|252.1|4373
1606298010000|2020-11-25 09:53:30|252.4|252.2|252.5|252.3|252.5|252.4|252.4|252.2|11929
1606298020000|2020-11-25 09:53:40|252.4||252.4||252.4||252.4||5908
1606298040000|2020-11-25 09:54:00|252.5|252.4|252.4|252.3|252.5|252.4|252.4|252.3|1625
1606298050000|2020-11-25 09:54:10|252.5||252.4||252.5||252.4||0
1606298070000|2020-11-25 09:54:30|||||||||1973
1606298100000|2020-11-25 09:55:00|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.3|7957
1606298110000|2020-11-25 09:55:10||252.3||252.3||252.4||252.3|1808
1606298120000|2020-11-25 09:55:20||252.4||252.4||252.4||252.3|0
1606298140000|2020-11-25 09:55:40|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|7729
1606298160000|2020-11-25 09:56:00|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|6692
1606298170000|2020-11-25 09:56:10||252.1||252.1||252.1||252.1|79
1606298190000|2020-11-25 09:56:30|252.2|252|252.3|252.1|252.3|252.2|252.1|252|14203
1606298220000|2020-11-25 09:57:00|252.2|252.2|252.3|252.2|252.3|252.2|252.2|252.2|2664
1606298240000|2020-11-25 09:57:20|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|15286
1606298250000|2020-11-25 09:57:30|||||||||10346
1606298260000|2020-11-25 09:57:40|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|8326
1606298270000|2020-11-25 09:57:50|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|8345
1606298280000|2020-11-25 09:58:00|||||||||400
1606298290000|2020-11-25 09:58:10|252.5|252.4|252.6|252.4|252.6|252.4|252.5|252.4|7032
1606298300000|2020-11-25 09:58:20||252.5||252.5||252.5||252.5|0
1606298320000|2020-11-25 09:58:40|252.7|252.6|252.7|252.5|252.7|252.6|252.7|252.5|2540
1606298330000|2020-11-25 09:58:50||252.6||252.6||252.6||252.6|500
1606298340000|2020-11-25 09:59:00|||||||||500
1606298360000|2020-11-25 09:59:20|252.6|252.5|252.7|252.6|252.8|252.6|252.6|252.5|20563
1606298370000|2020-11-25 09:59:30|252.6|252.5|252.7|252.5|252.7|252.5|252.6|252.5|3928
1606298380000|2020-11-25 09:59:40||252.6||252.6||252.6||252.5|0
1606298410000|2020-11-25 10:00:10|252.8|252.7|252.8|252.6|252.8|252.7|252.8|252.6|4184
1606298440000|2020-11-25 10:00:40|252.9|252.7|252.9|252.7|252.9|252.8|252.8|252.6|11259
1606298450000|2020-11-25 10:00:50|252.8|252.8|252.8|252.7|252.8|252.8|252.8|252.7|4820
1606298460000|2020-11-25 10:01:00|252.7|252.6|252.6|252.5|252.8|252.6|252.6|252.5|16854
1606298480000|2020-11-25 10:01:20|||||||||3423
1606298500000|2020-11-25 10:01:40|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|4317
1606298530000|2020-11-25 10:02:10|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|836
1606298540000|2020-11-25 10:02:20|252.5|252.4|252.5|252.3|252.5|252.4|252.5|252.3|0
1606298550000|2020-11-25 10:02:30||252.4||252.4||252.4||252.3|49
1606298560000|2020-11-25 10:02:40|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|4204
1606298580000|2020-11-25 10:03:00|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|31
1606298600000|2020-11-25 10:03:20|252.2|252.1|252.2|252.1|252.3|252.2|252.2|252.1|5631
1606298620000|2020-11-25 10:03:40|252.3|252.2|252.3|252.1|252.3|252.2|252.3|252.1|6708
1606298640000|2020-11-25 10:04:00|252.2|252.2|252.2|252.1|252.3|252.2|252.2|252.1|1793
1606298650000|2020-11-25 10:04:10|252.3||252.3||252.3||252.3||0
1606298680000|2020-11-25 10:04:40||252.2||252.1||252.2||252.1|0
1606298700000|2020-11-25 10:05:00|252.2||252.2||252.2||252.2||144
1606298710000|2020-11-25 10:05:10|252.1|252|252.1|252|252.1|252|252.1|252|5752
1606298720000|2020-11-25 10:05:20|252.2|252.1|252|251.9|252.2|252.1|252|251.9|36652
1606298730000|2020-11-25 10:05:30|||||||||11581
1606298740000|2020-11-25 10:05:40|252.1|252|252.1|251.9|252.1|252|252.1|251.9|41005
1606298750000|2020-11-25 10:05:50||252||252||252||252|0
1606298760000|2020-11-25 10:06:00|252|251.9|252.1|252|252.1|252|252|251.9|1923
1606298770000|2020-11-25 10:06:10|||||||||2000
1606298780000|2020-11-25 10:06:20|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252|8254
1606298790000|2020-11-25 10:06:30|||||||||2033
1606298800000|2020-11-25 10:06:40||252||252||252.1||252|0
1606298810000|2020-11-25 10:06:50|252.1||252.1||252.1||252.1||0
1606298820000|2020-11-25 10:07:00||251.9||252||252||251.9|46166
1606298860000|2020-11-25 10:07:40|252.2|252.1|252.3|252.1|252.3|252.2|252.2|252.1|5643
1606298870000|2020-11-25 10:07:50|252.2||252.3||252.3||252.2||0
1606298880000|2020-11-25 10:08:00||252.2||252.2||252.2||252.2|0
1606298890000|2020-11-25 10:08:10|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|5636
1606298900000|2020-11-25 10:08:20|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|8565
1606298910000|2020-11-25 10:08:30||252.2||252.2||252.2||252.2|0
1606298940000|2020-11-25 10:09:00|252.3||252.3||252.3||252.3||0
1606298960000|2020-11-25 10:09:20|252.4||252.4||252.4||252.4||3207
1606298980000|2020-11-25 10:09:40||252.3||252.2||252.3||252.2|500
1606299030000|2020-11-25 10:10:30|||||||||2190
1606299050000|2020-11-25 10:10:50||252.3||252.3||252.3||252.3|0
1606299070000|2020-11-25 10:11:10|252.5|252.4|252.5|252.4|252.5|252.4|252.4|252.3|5974
1606299120000|2020-11-25 10:12:00|||||||||200
1606299150000|2020-11-25 10:12:30|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|11430
1606299160000|2020-11-25 10:12:40|252.5|252.4|252.4|252.3|252.5|252.4|252.4|252.3|4988
1606299170000|2020-11-25 10:12:50|||||||||1
1606299190000|2020-11-25 10:13:10|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|3285
1606299200000|2020-11-25 10:13:20|252.6|252.5|252.6|252.4|252.6|252.5|252.5|252.4|2698
1606299220000|2020-11-25 10:13:40|252.7|252.5|252.7|252.5|252.7|252.6|252.6|252.5|5390
1606299230000|2020-11-25 10:13:50||252.6||252.6||252.6||252.5|1
1606299240000|2020-11-25 10:14:00|252.8||252.8||252.8||252.8||0
1606299280000|2020-11-25 10:14:40|252.9|252.7|252.8|252.7|252.9|252.7|252.8|252.7|2500
1606299290000|2020-11-25 10:14:50|252.9||252.9||252.9||252.8||0
1606299300000|2020-11-25 10:15:00|252.8||252.8||252.8||252.8||0
1606299310000|2020-11-25 10:15:10|252.9||252.9||252.9||252.9||0
1606299320000|2020-11-25 10:15:20|252.8||252.9||252.9||252.8||0
1606299330000|2020-11-25 10:15:30|252.8||252.8||252.8||252.8||0
1606299350000|2020-11-25 10:15:50|252.7|252.6|252.8|252.7|252.8|252.7|252.7|252.6|14756
1606299360000|2020-11-25 10:16:00||252.6||252.6||252.6||252.6|1
1606299400000|2020-11-25 10:16:40|252.7||252.7||252.8||252.7||1000
1606299430000|2020-11-25 10:17:10|252.6|252.5|252.7|252.6|252.7|252.6|252.6|252.5|38550
1606299440000|2020-11-25 10:17:20||252.5||252.6||252.6||252.5|2919
1606299470000|2020-11-25 10:17:50||252.5||252.6||252.6||252.5|3484
1606299480000|2020-11-25 10:18:00|252.8|252.7|252.8|252.6|252.8|252.7|252.8|252.6|1400
1606299500000|2020-11-25 10:18:20|252.9|252.7|252.9|252.7|252.9|252.7|252.9|252.7|0
1606299510000|2020-11-25 10:18:30||252.8||252.8||252.8||252.8|0
1606299530000|2020-11-25 10:18:50|252.8|252.7|252.9|252.7|252.9|252.7|252.8|252.7|301
1606299550000|2020-11-25 10:19:10|253|252.8|252.9|252.8|253|252.8|252.9|252.8|0
1606299560000|2020-11-25 10:19:20|||||||||430
1606299570000|2020-11-25 10:19:30|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.7|5969
1606299590000|2020-11-25 10:19:50|||||||||800
1606299600000|2020-11-25 10:20:00|253||253||253||253||0
1606299610000|2020-11-25 10:20:10|252.9||252.9||253||252.9||303
1606299640000|2020-11-25 10:20:40|||||||||308
1606299680000|2020-11-25 10:21:20|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|9634
1606299700000|2020-11-25 10:21:40|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.5|4333
1606299710000|2020-11-25 10:21:50|||||||||655
1606299720000|2020-11-25 10:22:00|252.6|252.5|252.7|252.6|252.8|252.6|252.6|252.5|10952
1606299740000|2020-11-25 10:22:20||252.5||252.5||252.5||252.5|2357
1606299760000|2020-11-25 10:22:40|252.6||252.6||252.6||252.6||0
1606299770000|2020-11-25 10:22:50|252.5|252.4|252.6|252.4|252.6|252.4|252.5|252.4|4964
1606299800000|2020-11-25 10:23:20|252.5|252.5|252.6|252.4|252.6|252.5|252.5|252.4|3107
1606299810000|2020-11-25 10:23:30|252.5||252.6||252.6||252.5||0
1606299820000|2020-11-25 10:23:40|252.5||252.6||252.6||252.5||0
1606299830000|2020-11-25 10:23:50||252.5||252.5||252.5||252.5|644
1606299850000|2020-11-25 10:24:10||252.4||252.4||252.4||252.4|0
1606299870000|2020-11-25 10:24:30|252.5|252.5|252.5|252.4|252.5|252.5|252.5|252.4|8941
1606299880000|2020-11-25 10:24:40|252.4|252.3|252.4|252.3|252.5|252.3|252.4|252.3|10493
1606299900000|2020-11-25 10:25:00|||||||||83
1606299920000|2020-11-25 10:25:20|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|9106
1606299930000|2020-11-25 10:25:30|252.6||252.6||252.6||252.6||3966
1606299940000|2020-11-25 10:25:40|252.5||252.5||252.6||252.5||3440
1606299950000|2020-11-25 10:25:50|252.6||252.6||252.6||252.6||0
1606299960000|2020-11-25 10:26:00|252.7|252.5|252.7|252.5|252.7|252.5|252.6|252.5|0
1606299970000|2020-11-25 10:26:10|252.8|252.6|252.8|252.7|252.8|252.7|252.8|252.6|4381
1606299980000|2020-11-25 10:26:20|252.9||252.9||252.9||252.8||0
1606300000000|2020-11-25 10:26:40||252.8||252.8||252.8||252.7|3745
1606300010000|2020-11-25 10:26:50||252.7||252.7||252.7||252.7|0
1606300020000|2020-11-25 10:27:00|252.8||252.8||252.8||252.8||97
1606300030000|2020-11-25 10:27:10|252.9||252.9||252.9||252.9||0
1606300050000|2020-11-25 10:27:30|252.8||252.8||252.8||252.8||5000
1606300060000|2020-11-25 10:27:40|252.7|252.6|252.7|252.5|252.7|252.6|252.6|252.5|24238
1606300070000|2020-11-25 10:27:50|252.6||252.7||252.7||252.6||4202
1606300090000|2020-11-25 10:28:10||252.6||252.6||252.6||252.6|749
1606300100000|2020-11-25 10:28:20||252.5||252.5||252.5||252.5|0
1606300110000|2020-11-25 10:28:30|252.6||252.7||252.7||252.6||5200
1606300120000|2020-11-25 10:28:40|252.6||252.7||252.7||252.6||0
1606300140000|2020-11-25 10:29:00|252.6||252.6||252.6||252.6||6394
1606300150000|2020-11-25 10:29:10|252.7||252.7||252.7||252.7||0
1606300170000|2020-11-25 10:29:30|252.6||252.6||252.6||252.6||0
1606300180000|2020-11-25 10:29:40|252.7||252.7||252.7||252.7||0
1606300200000|2020-11-25 10:30:00|||||||||1827
1606300260000|2020-11-25 10:31:00||252.6||252.6||252.6||252.6|0
1606300270000|2020-11-25 10:31:10|252.8|252.7|252.8|252.6|252.8|252.7|252.8|252.6|6567
1606300280000|2020-11-25 10:31:20||252.7||252.7||252.7||252.7|0
1606300290000|2020-11-25 10:31:30|252.9||252.8||252.9||252.8||4707
1606300300000|2020-11-25 10:31:40|||||||||800
1606300340000|2020-11-25 10:32:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.7|20571
1606300390000|2020-11-25 10:33:10|252.8|252.7|252.6|252.5|252.9|252.8|252.6|252.5|35096
1606300430000|2020-11-25 10:33:50|252.7||252.7||252.7||252.7||1023
1606300440000|2020-11-25 10:34:00|252.6|252.4|252.6|252.5|252.6|252.5|252.6|252.4|9016
1606300450000|2020-11-25 10:34:10|252.5|252.4|252.6|252.4|252.6|252.4|252.5|252.4|79
1606300460000|2020-11-25 10:34:20||252.5||252.4||252.5||252.4|0
1606300480000|2020-11-25 10:34:40||252.5||252.4||252.5||252.4|797
1606300490000|2020-11-25 10:34:50||252.5||252.5||252.5||252.5|0
1606300520000|2020-11-25 10:35:20|252.7|252.6|252.7|252.5|252.7|252.6|252.7|252.5|9772
1606300530000|2020-11-25 10:35:30|252.8|252.6|252.8|252.7|252.8|252.7|252.8|252.6|3938
1606300540000|2020-11-25 10:35:40|||||||||1000
1606300560000|2020-11-25 10:36:00|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|8665
1606300580000|2020-11-25 10:36:20|||||||||569
1606300630000|2020-11-25 10:37:10|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|14195
1606300670000|2020-11-25 10:37:50|252.5|252.4|252.5|252.4|252.6|252.4|252.5|252.4|5171
1606300680000|2020-11-25 10:38:00|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|9861
1606300690000|2020-11-25 10:38:10|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|15897
1606300700000|2020-11-25 10:38:20|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|1504
1606300710000|2020-11-25 10:38:30|252.7|252.6|252.7|252.6|252.8|252.6|252.7|252.6|1615
1606300730000|2020-11-25 10:38:50|||||||||30
1606300740000|2020-11-25 10:39:00|252.6|252.5|252.7|252.5|252.7|252.5|252.6|252.5|16463
1606300750000|2020-11-25 10:39:10|252.6||252.7||252.7||252.6||1500
1606300760000|2020-11-25 10:39:20|252.6||252.6||252.6||252.6||7043
1606300790000|2020-11-25 10:39:50|||||||||15328
1606300800000|2020-11-25 10:40:00|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|5039
1606300850000|2020-11-25 10:40:50|252.6|252.5|252.6|252.4|252.6|252.5|252.6|252.4|10655
1606300860000|2020-11-25 10:41:00|252.5||252.5||252.5||252.5||0
1606300890000|2020-11-25 10:41:30|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.4|2088
1606300900000|2020-11-25 10:41:40|||||||||4111
1606300940000|2020-11-25 10:42:20|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|14781
1606300960000|2020-11-25 10:42:40|252.4|252.3|252.5|252.3|252.5|252.3|252.4|252.3|12807
1606300970000|2020-11-25 10:42:50|252.6|252.4|252.6|252.5|252.6|252.5|252.6|252.4|18924
1606300980000|2020-11-25 10:43:00|||||||||499
1606301000000|2020-11-25 10:43:20|||||||||500
1606301020000|2020-11-25 10:43:40|252.5|252.4|252.5|252.4|252.6|252.4|252.5|252.4|13259
1606301030000|2020-11-25 10:43:50|252.6||252.6||252.6||252.6||0
1606301040000|2020-11-25 10:44:00|252.7|252.5|252.8|252.6|252.9|252.8|252.7|252.5|90458
1606301050000|2020-11-25 10:44:10|252.7|252.7|252.8|252.7|252.8|252.7|252.7|252.6|7130
1606301060000|2020-11-25 10:44:20|||||||||453
1606301070000|2020-11-25 10:44:30|252.9|252.6|252.9|252.8|252.9|252.8|252.8|252.6|15809
1606301090000|2020-11-25 10:44:50|253|252.9|252.9|252.8|253|252.9|252.9|252.8|5471
1606301100000|2020-11-25 10:45:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|14718
1606301120000|2020-11-25 10:45:20|252.9|252.8|252.9|252.8|252.9|252.8|252.8|252.7|19857
1606301130000|2020-11-25 10:45:30|253|252.9|253|252.8|253|252.9|253|252.8|6482
1606301150000|2020-11-25 10:45:50|252.9||252.9||252.9||252.9||0
1606301160000|2020-11-25 10:46:00|253||253||253||253||2175
1606301170000|2020-11-25 10:46:10|||||||||100
1606301190000|2020-11-25 10:46:30|||||||||1000
1606301270000|2020-11-25 10:47:50|252.9|252.7|252.8|252.7|252.9|252.8|252.8|252.7|34042
1606301280000|2020-11-25 10:48:00|252.9|252.8|252.9|252.8|252.9|252.8|252.8|252.7|5281
1606301290000|2020-11-25 10:48:10|||||||||2816
1606301320000|2020-11-25 10:48:40|||||||||8
1606301340000|2020-11-25 10:49:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|4720
1606301380000|2020-11-25 10:49:40|||||||||4000
1606301400000|2020-11-25 10:50:00|||||||||1019
1606301450000|2020-11-25 10:50:50|252.7|252.6|252.8|252.6|252.8|252.7|252.7|252.6|24810
1606301460000|2020-11-25 10:51:00||252.7||252.6||252.7||252.6|0
1606301470000|2020-11-25 10:51:10|252.7|252.7|252.8|252.6|252.8|252.7|252.7|252.6|8113
1606301580000|2020-11-25 10:53:00|252.7||252.8||252.8||252.7||0
1606301590000|2020-11-25 10:53:10|||||||||1000
1606301610000|2020-11-25 10:53:30||252.7||252.7||252.7||252.7|0
1606301620000|2020-11-25 10:53:40|252.7|252.6|252.8|252.6|252.8|252.6|252.7|252.6|7036
1606301650000|2020-11-25 10:54:10||252.7||252.7||252.7||252.7|0
1606301660000|2020-11-25 10:54:20|||||||||128
1606301670000|2020-11-25 10:54:30|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.7|9064
1606301680000|2020-11-25 10:54:40||252.7||252.8||252.8||252.7|3122
1606301690000|2020-11-25 10:54:50||252.7||252.8||252.8||252.7|0
1606301700000|2020-11-25 10:55:00|||||||||593
1606301710000|2020-11-25 10:55:10|252.8|252.7|252.9|252.7|252.9|252.8|252.8|252.7|20076
1606301720000|2020-11-25 10:55:20|252.8||252.9||252.9||252.8||3300
1606301730000|2020-11-25 10:55:30|252.8||252.8||252.8||252.8||0
1606301740000|2020-11-25 10:55:40|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|0
1606301750000|2020-11-25 10:55:50|||||||||1410
1606301770000|2020-11-25 10:56:10|253|252.9|253|252.8|253|252.9|252.9|252.8|42413
1606301780000|2020-11-25 10:56:20|253.1|252.9|253|252.9|253.1|253|253|252.9|65261
1606301790000|2020-11-25 10:56:30|253.1|253|253.2|253.1|253.2|253.1|253|252.9|55169
1606301800000|2020-11-25 10:56:40|||||||||2000
1606301830000|2020-11-25 10:57:10|253.3|253.2|253.3|253.1|253.3|253.2|253.3|253.1|3500
1606301850000|2020-11-25 10:57:30||253.2||253.2||253.2||253.2|0
1606301870000|2020-11-25 10:57:50|253.2|253.1|253.3|253.1|253.3|253.2|253.2|253.1|8898
1606301890000|2020-11-25 10:58:10|||||||||493
1606301900000|2020-11-25 10:58:20|253.2||253.2||253.2||253.2||3000
1606301910000|2020-11-25 10:58:30|253.3||253.3||253.3||253.2||14485
1606301920000|2020-11-25 10:58:40||253.2||253.2||253.2||253.1|524
1606301930000|2020-11-25 10:58:50|||||||||89
1606301950000|2020-11-25 10:59:10|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|11693
1606302000000|2020-11-25 11:00:00|253.1|253|253|252.9|253.1|253|253|252.9|23794
1606302070000|2020-11-25 11:01:10|253.1|253|253|252.9|253.1|253|253|252.9|4638
1606302080000|2020-11-25 11:01:20|||||||||8000
1606302090000|2020-11-25 11:01:30|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|9161
1606302100000|2020-11-25 11:01:40|253||252.9||253||252.9||3092
1606302130000|2020-11-25 11:02:10|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.7|3497
1606302140000|2020-11-25 11:02:20||252.7||252.7||252.7||252.7|2430
1606302180000|2020-11-25 11:03:00|252.8|252.6|252.7|252.6|252.8|252.6|252.7|252.6|5
1606302190000|2020-11-25 11:03:10|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|3504
1606302200000|2020-11-25 11:03:20|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|2000
1606302220000|2020-11-25 11:03:40|252.6|252.5|252.7|252.6|252.7|252.6|252.6|252.5|5301
1606302230000|2020-11-25 11:03:50|252.8||252.8||252.8||252.8||4235
1606302250000|2020-11-25 11:04:10|||||||||1460
1606302300000|2020-11-25 11:05:00|252.9|252.7|252.9|252.8|253|252.9|252.8|252.7|36814
1606302310000|2020-11-25 11:05:10|253|252.9|253|252.8|253|252.9|253|252.8|400
1606302320000|2020-11-25 11:05:20||252.9||252.9||252.9||252.9|0
1606302340000|2020-11-25 11:05:40|252.9|252.8|253|252.8|253|252.9|252.9|252.8|9398
1606302370000|2020-11-25 11:06:10|252.9||252.9||252.9||252.9||0
1606302380000|2020-11-25 11:06:20|253|252.7|252.9|252.7|253|252.7|252.8|252.7|8923
1606302390000|2020-11-25 11:06:30||252.8||252.8||252.8||252.7|2500
1606302400000|2020-11-25 11:06:40||252.7||252.7||252.7||252.7|0
1606302410000|2020-11-25 11:06:50||252.8||252.7||252.8||252.7|500
1606302430000|2020-11-25 11:07:10|252.8|252.6|252.8|252.7|252.8|252.7|252.7|252.6|9822
1606302440000|2020-11-25 11:07:20||252.6||252.6||252.6||252.6|0
1606302460000|2020-11-25 11:07:40|252.7||252.7||252.8||252.7||7261
1606302480000|2020-11-25 11:08:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|2016
1606302490000|2020-11-25 11:08:10||252.6||252.6||252.6||252.6|3135
1606302530000|2020-11-25 11:08:50||252.7||252.7||252.7||252.7|0
1606302540000|2020-11-25 11:09:00|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|6760
1606302550000|2020-11-25 11:09:10|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|4056
1606302590000|2020-11-25 11:09:50||252.4||252.5||252.5||252.4|28374
1606302600000|2020-11-25 11:10:00|252.5|252.4|252.6|252.5|252.6|252.5|252.5|252.4|6306
1606302640000|2020-11-25 11:10:40|252.7|252.6|252.7|252.6|252.8|252.7|252.7|252.6|16945
1606302650000|2020-11-25 11:10:50|||||||||2856
1606302660000|2020-11-25 11:11:00|252.8|252.7|252.8|252.6|252.8|252.7|252.8|252.6|462
1606302680000|2020-11-25 11:11:20|252.7||252.8||252.8||252.7||7197
1606302700000|2020-11-25 11:11:40||252.7||252.7||252.7||252.7|0
1606302710000|2020-11-25 11:11:50|252.7|252.6|252.8|252.6|252.8|252.6|252.7|252.6|5243
1606302720000|2020-11-25 11:12:00||252.7||252.7||252.7||252.7|0
1606302730000|2020-11-25 11:12:10|252.7|252.6|252.8|252.6|252.8|252.6|252.7|252.6|2163
1606302740000|2020-11-25 11:12:20|252.7||252.7||252.7||252.7||0
1606302840000|2020-11-25 11:14:00|252.6|252.5|252.7|252.5|252.7|252.6|252.6|252.5|13201
1606302880000|2020-11-25 11:14:40|252.6|252.6|252.6|252.5|252.6|252.6|252.6|252.5|2500
1606302890000|2020-11-25 11:14:50|252.7||252.7||252.7||252.7||0
1606302900000|2020-11-25 11:15:00||252.6||252.5||252.6||252.5|0
1606302910000|2020-11-25 11:15:10|252.6|252.6|252.7|252.5|252.7|252.6|252.6|252.5|0
1606302940000|2020-11-25 11:15:40|252.6||252.6||252.6||252.6||0
1606303000000|2020-11-25 11:16:40|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|9319
1606303010000|2020-11-25 11:16:50|252.7||252.7||252.7||252.7||2000
1606303020000|2020-11-25 11:17:00|252.6||252.6||252.6||252.6||0
1606303030000|2020-11-25 11:17:10|252.7||252.7||252.7||252.7||857
1606303050000|2020-11-25 11:17:30|252.6||252.7||252.7||252.6||8216
1606303080000|2020-11-25 11:18:00|252.6||252.6||252.6||252.6||0
1606303090000|2020-11-25 11:18:10|||||||||500
1606303120000|2020-11-25 11:18:40|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|34143
1606303130000|2020-11-25 11:18:50|252.6|252.5|252.5|252.4|252.6|252.5|252.5|252.4|10482
1606303160000|2020-11-25 11:19:20|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|19052
1606303170000|2020-11-25 11:19:30|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|13499
1606303180000|2020-11-25 11:19:40||252.2||252.3||252.3||252.2|0
1606303200000|2020-11-25 11:20:00|||||||||2760
1606303240000|2020-11-25 11:20:40||252.2||252.2||252.2||252.2|3953
1606303270000|2020-11-25 11:21:10|||||||||3124
1606303290000|2020-11-25 11:21:30|252.3|252.3|252.5|252.4|252.5|252.4|252.3|252.3|53084
1606303300000|2020-11-25 11:21:40|||||||||300
1606303310000|2020-11-25 11:21:50|||||||||8490
1606303320000|2020-11-25 11:22:00|||||||||3708
1606303330000|2020-11-25 11:22:10|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|13414
1606303340000|2020-11-25 11:22:20|252.7||252.7||252.7||252.7||907
1606303380000|2020-11-25 11:23:00|||||||||1000
1606303410000|2020-11-25 11:23:30|252.6|252.4|252.5|252.4|252.6|252.4|252.5|252.4|11268
1606303430000|2020-11-25 11:23:50|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|20875
1606303440000|2020-11-25 11:24:00||252.3||252.3||252.3||252.3|61893
1606303450000|2020-11-25 11:24:10|252.6|252.4|252.6|252.5|252.6|252.5|252.6|252.4|8615
1606303460000|2020-11-25 11:24:20|||||||||16
1606303470000|2020-11-25 11:24:30|252.7||252.7||252.7||252.7||0
1606303480000|2020-11-25 11:24:40|252.6||252.7||252.7||252.6||21118
1606303500000|2020-11-25 11:25:00|252.6||252.7||252.7||252.6||0
1606303520000|2020-11-25 11:25:20|||||||||3000
1606303530000|2020-11-25 11:25:30||252.6||252.5||252.6||252.5|0
1606303560000|2020-11-25 11:26:00||252.6||252.6||252.6||252.6|0
1606303590000|2020-11-25 11:26:30|||||||||2925
1606303620000|2020-11-25 11:27:00|252.6|252.5|252.6|252.5|252.7|252.5|252.6|252.5|2434
1606303640000|2020-11-25 11:27:20|252.5|252.4|252.5|252.4|252.6|252.4|252.5|252.4|3599
1606303660000|2020-11-25 11:27:40|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|4223
1606303710000|2020-11-25 11:28:30|252.5|252.4|252.4|252.3|252.5|252.4|252.4|252.3|11401
1606303720000|2020-11-25 11:28:40|252.5||252.5||252.5||252.4||841
1606303770000|2020-11-25 11:29:30|252.6|252.4|252.6|252.5|252.6|252.5|252.6|252.4|5551
1606303820000|2020-11-25 11:30:20|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|13337
1606303830000|2020-11-25 11:30:30|252.6|252.5|252.6|252.5|252.7|252.6|252.6|252.5|3079
1606303840000|2020-11-25 11:30:40|252.7|252.6|252.7|252.6|252.7|252.6|252.6|252.6|6
1606303850000|2020-11-25 11:30:50|252.6|252.5|252.6|252.5|252.7|252.5|252.6|252.5|3560
1606303870000|2020-11-25 11:31:10|252.7|252.6|252.7|252.5|252.7|252.6|252.6|252.5|2500
1606303880000|2020-11-25 11:31:20||252.6||252.5||252.6||252.5|0
1606303890000|2020-11-25 11:31:30||252.6||252.6||252.6||252.6|0
1606303930000|2020-11-25 11:32:10|252.6|252.5|252.7|252.5|252.7|252.5|252.6|252.5|8427
1606303970000|2020-11-25 11:32:50||252.6||252.5||252.6||252.5|0
1606303990000|2020-11-25 11:33:10|252.6||252.6||252.6||252.6||0
1606304100000|2020-11-25 11:35:00|252.7|252.6|252.7|252.6|252.8|252.6|252.7|252.6|12952
1606304130000|2020-11-25 11:35:30|252.6|252.5|252.7|252.5|252.7|252.5|252.6|252.5|8702
1606304150000|2020-11-25 11:35:50||252.6||252.5||252.6||252.5|0
1606304170000|2020-11-25 11:36:10|252.8|252.6|252.8|252.7|252.8|252.7|252.8|252.5|101534
1606304240000|2020-11-25 11:37:20|252.7|252.6|252.7|252.6|252.8|252.7|252.7|252.6|11130
1606304260000|2020-11-25 11:37:40|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|2365
1606304280000|2020-11-25 11:38:00|||||||||97
1606304290000|2020-11-25 11:38:10||252.6||252.6||252.6||252.6|3018
1606304360000|2020-11-25 11:39:20|252.7||252.7||252.7||252.7||0
1606304370000|2020-11-25 11:39:30|252.8||252.8||252.8||252.8||1361
1606304390000|2020-11-25 11:39:50||252.7||252.7||252.7||252.7|0
1606304400000|2020-11-25 11:40:00||252.6||252.6||252.6||252.6|2582
1606304410000|2020-11-25 11:40:10|252.7||252.7||252.7||252.7||0
1606304420000|2020-11-25 11:40:20|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.6|7476
1606304430000|2020-11-25 11:40:30||252.6||252.6||252.6||252.6|0
1606304550000|2020-11-25 11:42:30||252.7||252.7||252.7||252.6|6
1606304560000|2020-11-25 11:42:40|252.7|252.6|252.8|252.7|252.8|252.7|252.7|252.6|1319
1606304570000|2020-11-25 11:42:50||252.6||252.6||252.6||252.6|0
1606304690000|2020-11-25 11:44:50||252.7||252.7||252.7||252.7|0
1606304730000|2020-11-25 11:45:30|||||||||6
1606304790000|2020-11-25 11:46:30|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|9765
1606304800000|2020-11-25 11:46:40|252.8|252.7|252.9|252.7|253|252.9|252.8|252.7|22455
1606304820000|2020-11-25 11:47:00|252.8|252.6|252.8|252.6|252.8|252.6|252.8|252.6|12174
1606304840000|2020-11-25 11:47:20|252.7|252.7|252.8|252.6|253|252.8|252.7|252.6|96845
1606304850000|2020-11-25 11:47:30||252.7||252.7||252.7||252.7|0
1606304870000|2020-11-25 11:47:50|||||||||6
1606304920000|2020-11-25 11:48:40|252.7|252.6|252.8|252.6|252.8|252.6|252.7|252.6|17397
1606304930000|2020-11-25 11:48:50||252.7||252.6||252.7||252.6|8473
1606304940000|2020-11-25 11:49:00||252.7||252.7||252.7||252.7|4201
1606304950000|2020-11-25 11:49:10||252.6||252.6||252.6||252.6|0
1606304960000|2020-11-25 11:49:20|252.7||252.8||252.8||252.7||24023
1606304970000|2020-11-25 11:49:30|252.7||252.7||252.7||252.7||0
1606304980000|2020-11-25 11:49:40|||||||||3074
1606305030000|2020-11-25 11:50:30|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|4036
1606305070000|2020-11-25 11:51:10|||||||||10842
1606305160000|2020-11-25 11:52:40|252.7|252.6|252.7|252.5|252.7|252.6|252.7|252.5|14992
1606305170000|2020-11-25 11:52:50|252.6||252.7||252.7||252.6||0
1606305180000|2020-11-25 11:53:00||252.6||252.5||252.6||252.5|6000
1606305200000|2020-11-25 11:53:20||252.6||252.6||252.6||252.6|0
1606305210000|2020-11-25 11:53:30|252.8||252.8||252.8||252.8||4007
1606305240000|2020-11-25 11:54:00|252.7||252.7||252.7||252.7||0
1606305250000|2020-11-25 11:54:10|252.6|252.5|252.6|252.5|252.7|252.5|252.6|252.5|5463
1606305280000|2020-11-25 11:54:40|252.5|252.4|252.5|252.4|252.5|252.5|252.5|252.4|40262
1606305310000|2020-11-25 11:55:10|252.4|252.3|252.6|252.5|252.6|252.5|252.4|252.3|37237
1606305320000|2020-11-25 11:55:20|||||||||391
1606305340000|2020-11-25 11:55:40|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|11658
1606305350000|2020-11-25 11:55:50|252.7||252.6||252.7||252.6||0
1606305360000|2020-11-25 11:56:00|||||||||1652
1606305370000|2020-11-25 11:56:10|252.7||252.6||252.7||252.6||0
1606305400000|2020-11-25 11:56:40|252.7|252.4|252.6|252.4|252.7|252.5|252.5|252.4|36051
1606305410000|2020-11-25 11:56:50||252.5||252.5||252.5||252.5|0
1606305430000|2020-11-25 11:57:10|252.7|252.6|252.8|252.7|252.8|252.7|252.7|252.6|17443
1606305440000|2020-11-25 11:57:20|252.9||252.9||252.9||252.9||0
1606305450000|2020-11-25 11:57:30|252.8||252.8||252.8||252.8||3034
1606305470000|2020-11-25 11:57:50|252.7|252.6|252.8|252.7|252.8|252.7|252.7|252.6|6875
1606305480000|2020-11-25 11:58:00|252.9||252.9||252.9||252.9||156
1606305490000|2020-11-25 11:58:10|252.8|252.8|252.8|252.7|252.8|252.8|252.8|252.7|858
1606305510000|2020-11-25 11:58:30|||||||||1400
1606305550000|2020-11-25 11:59:10|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.7|74
1606305570000|2020-11-25 11:59:30|253|252.9|253|252.8|253|252.9|252.9|252.8|2500
1606305580000|2020-11-25 11:59:40||252.9||252.9||252.9||252.9|0
1606305600000|2020-11-25 12:00:00|||||||||1126
1606305660000|2020-11-25 12:01:00|252.9|252.8|253|252.9|253|252.9|252.9|252.8|3442
1606305670000|2020-11-25 12:01:10|252.9|252.8|253|252.8|253|252.8|252.9|252.8|2500
1606305690000|2020-11-25 12:01:30||252.9||252.9||252.9||252.9|0
1606305770000|2020-11-25 12:02:50|253.1|253|253.1|253|253.2|253.1|253.1|253|17673
1606305800000|2020-11-25 12:03:20|253|252.9|253.1|252.9|253.1|253|253|252.9|8752
1606305810000|2020-11-25 12:03:30||253||253||253||253|0
1606305820000|2020-11-25 12:03:40||252.9||252.9||252.9||252.9|0
1606305860000|2020-11-25 12:04:20||253||253||253||253|0
1606305890000|2020-11-25 12:04:50|253|252.9|253|252.9|253.1|252.9|253|252.9|12647
1606305950000|2020-11-25 12:05:50|253.1|253|253.2|253|253.2|253|253.1|253|24350
1606305990000|2020-11-25 12:06:30|253.1|253.1|253.2|253|253.2|253.1|253.1|253|7252
1606306000000|2020-11-25 12:06:40|||||||||2500
1606306010000|2020-11-25 12:06:50|253.1||253.1||253.1||253.1||2000
1606306040000|2020-11-25 12:07:20|253.2||253.2||253.2||253.2||0
1606306050000|2020-11-25 12:07:30|253.3|253.1|253.3|253.2|253.4|253.2|253.3|253.1|20667
1606306060000|2020-11-25 12:07:40|253.2|253.1|253.3|253.1|253.3|253.1|253.2|253.1|6607
1606306070000|2020-11-25 12:07:50|253.2||253.3||253.3||253.2||500
1606306090000|2020-11-25 12:08:10|253.2|253.2|253.3|253.2|253.3|253.2|253.2|253.1|2500
1606306100000|2020-11-25 12:08:20|253.2|253.1|253.3|253.1|253.3|253.1|253.2|253.1|8483
1606306150000|2020-11-25 12:09:10|||||||||80
1606306210000|2020-11-25 12:10:10||253.2||253.1||253.2||253.1|500
1606306270000|2020-11-25 12:11:10|253.2|253.2|253.3|253.1|253.3|253.2|253.2|253.1|1009
1606306290000|2020-11-25 12:11:30|253.2||253.2||253.2||253.2||0
1606306330000|2020-11-25 12:12:10|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|21734
1606306370000|2020-11-25 12:12:50|253.2|253.1|253.3|253.2|253.3|253.2|253.2|253.1|10148
1606306380000|2020-11-25 12:13:00|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|1802
1606306390000|2020-11-25 12:13:10|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.1|2500
1606306400000|2020-11-25 12:13:20||253.1||253.2||253.2||253.1|0
1606306420000|2020-11-25 12:13:40|||||||||27000
1606306440000|2020-11-25 12:14:00|||||||||3138
1606306480000|2020-11-25 12:14:40|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.2|19686
1606306490000|2020-11-25 12:14:50|253.3|253.2|253.4|253.2|253.4|253.2|253.3|253.2|7104
1606306520000|2020-11-25 12:15:20|253.3||253.3||253.3||253.3||250
1606306530000|2020-11-25 12:15:30|253.4|253.3|253.4|253.3|253.4|253.3|253.3|253.2|31213
1606306540000|2020-11-25 12:15:40|253.3|253.2|253.3|253.2|253.4|253.2|253.3|253.2|3105
1606306570000|2020-11-25 12:16:10|||||||||50
1606306620000|2020-11-25 12:17:00|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.2|21060
1606306630000|2020-11-25 12:17:10|||||||||45
1606306690000|2020-11-25 12:18:10|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|28735
1606306700000|2020-11-25 12:18:20||253.3||253.4||253.4||253.3|4797
1606306710000|2020-11-25 12:18:30|||||||||2282
1606306740000|2020-11-25 12:19:00|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|80114
1606306750000|2020-11-25 12:19:10|253.7|253.6|253.7|253.6|253.7|253.6|253.6|253.5|56439
1606306760000|2020-11-25 12:19:20|||||||||9091
1606306840000|2020-11-25 12:20:40|253.6|253.5|253.6|253.5|253.7|253.6|253.6|253.5|36909
1606306850000|2020-11-25 12:20:50|||||||||50
1606306880000|2020-11-25 12:21:20|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|12930
1606306930000|2020-11-25 12:22:10|||||||||1622
1606306950000|2020-11-25 12:22:30|||||||||2000
1606306960000|2020-11-25 12:22:40|||||||||2000
1606306970000|2020-11-25 12:22:50|253.6|253.5|253.7|253.5|253.7|253.6|253.6|253.5|37501
1606306980000|2020-11-25 12:23:00||253.6||253.6||253.6||253.5|1000
1606306990000|2020-11-25 12:23:10|253.6|253.5|253.6|253.5|253.7|253.6|253.6|253.5|56804
1606307010000|2020-11-25 12:23:30|||||||||10881
1606307020000|2020-11-25 12:23:40||253.4||253.5||253.5||253.4|23992
1606307050000|2020-11-25 12:24:10|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|3641
1606307060000|2020-11-25 12:24:20|253.4|253.3|253.5|253.4|253.5|253.4|253.4|253.3|5044
1606307070000|2020-11-25 12:24:30|253.4|253.3|253.5|253.3|253.5|253.4|253.4|253.3|12500
1606307080000|2020-11-25 12:24:40|253.4||253.4||253.4||253.4||0
1606307090000|2020-11-25 12:24:50||253.2||253.2||253.2||253.2|4708
1606307110000|2020-11-25 12:25:10|253.3||253.3||253.4||253.3||0
1606307130000|2020-11-25 12:25:30|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|733
1606307160000|2020-11-25 12:26:00||253||253.1||253.1||253|0
1606307170000|2020-11-25 12:26:10|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|18176
1606307200000|2020-11-25 12:26:40||253.2||253.2||253.3||253.2|3753
1606307220000|2020-11-25 12:27:00||253.3||253.3||253.3||253.3|2455
1606307240000|2020-11-25 12:27:20|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|17
1606307260000|2020-11-25 12:27:40|||||||||1
1606307390000|2020-11-25 12:29:50|||||||||2054
1606307400000|2020-11-25 12:30:00|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|8628
1606307420000|2020-11-25 12:30:20|253.4|253.3|253.5|253.3|253.5|253.4|253.4|253.3|2690
1606307430000|2020-11-25 12:30:30||253.4||253.4||253.4||253.4|1826
1606307440000|2020-11-25 12:30:40|||||||||1801
1606307490000|2020-11-25 12:31:30|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|13072
1606307500000|2020-11-25 12:31:40|||||||||1502
1606307520000|2020-11-25 12:32:00|253.5|253.4|253.6|253.4|253.6|253.4|253.5|253.4|7729
1606307540000|2020-11-25 12:32:20||253.5||253.5||253.5||253.5|2551
1606307560000|2020-11-25 12:32:40|253.5|253.4|253.5|253.4|253.6|253.4|253.5|253.4|0
1606307590000|2020-11-25 12:33:10|253.4|253.3|253.5|253.4|253.5|253.4|253.4|253.3|6159
1606307630000|2020-11-25 12:33:50|253.6|253.5|253.7|253.5|253.7|253.6|253.6|253.5|12024
1606307650000|2020-11-25 12:34:10|253.6|253.6|253.7|253.5|253.7|253.6|253.6|253.5|3654
1606307660000|2020-11-25 12:34:20|253.6||253.6||253.6||253.6||0
1606307680000|2020-11-25 12:34:40|253.5|253.4|253.6|253.4|253.6|253.4|253.5|253.4|944
1606307690000|2020-11-25 12:34:50||253.5||253.5||253.5||253.4|0
1606307710000|2020-11-25 12:35:10||253.4||253.5||253.5||253.4|0
1606307730000|2020-11-25 12:35:30|253.5|253.4|253.6|253.4|253.6|253.4|253.5|253.4|6
1606307740000|2020-11-25 12:35:40|253.5|253.5|253.6|253.5|253.6|253.5|253.5|253.4|2419
1606307780000|2020-11-25 12:36:20|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|529
1606307790000|2020-11-25 12:36:30|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|3545
1606307810000|2020-11-25 12:36:50|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|2084
1606307830000|2020-11-25 12:37:10|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.4|1740
1606307840000|2020-11-25 12:37:20|253.5|253.4|253.5|253.3|253.5|253.5|253.4|253.3|2571
1606307850000|2020-11-25 12:37:30||253.4||253.4||253.4||253.4|0
1606307860000|2020-11-25 12:37:40||253.3||253.4||253.4||253.3|83
1606307870000|2020-11-25 12:37:50||253.3||253.3||253.4||253.3|2500
1606307880000|2020-11-25 12:38:00||253.4||253.4||253.4||253.4|0
1606307930000|2020-11-25 12:38:50|253.4|253.3|253.5|253.4|253.5|253.4|253.4|253.3|17899
1606307940000|2020-11-25 12:39:00|253.4|253.3|253.4|253.3|253.5|253.4|253.4|253.3|3640
1606307960000|2020-11-25 12:39:20|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|870
1606307970000|2020-11-25 12:39:30|||||||||15
1606308000000|2020-11-25 12:40:00|253.2|253.1|253.2|253.1|253.3|253.1|253.2|253.1|6201
1606308020000|2020-11-25 12:40:20|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|2578
1606308030000|2020-11-25 12:40:30|||||||||1328
1606308180000|2020-11-25 12:43:00|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|7541
1606308270000|2020-11-25 12:44:30|||||||||100
1606308290000|2020-11-25 12:44:50|253.1|253|253.1|253|253.1|253|253.1|253|8382
1606308390000|2020-11-25 12:46:30|||||||||150
1606308410000|2020-11-25 12:46:50|253.2|253.1|253.2|253.1|253.2|253.1|253.1|253|45219
1606308430000|2020-11-25 12:47:10|253.3|253.2|253.3|253.1|253.3|253.2|253.3|253.1|12242
1606308440000|2020-11-25 12:47:20||253.2||253.2||253.2||253.2|1329
1606308450000|2020-11-25 12:47:30|||||||||2779
1606308480000|2020-11-25 12:48:00|253.2|253.1|253.3|253.2|253.3|253.2|253.2|253.1|1487
1606308490000|2020-11-25 12:48:10||253.1||253.1||253.2||253.1|453
1606308500000|2020-11-25 12:48:20|253.2||253.2||253.2||253.2||0
1606308510000|2020-11-25 12:48:30|253.3||253.3||253.3||253.3||0
1606308520000|2020-11-25 12:48:40|253.2||253.2||253.2||253.2||0
1606308590000|2020-11-25 12:49:50|253.1|253|253.2|253|253.2|253|253.1|253|14544
1606308610000|2020-11-25 12:50:10|253.1||253.1||253.1||253.1||0
1606308620000|2020-11-25 12:50:20|||||||||1740
1606308630000|2020-11-25 12:50:30|||||||||14202
1606308640000|2020-11-25 12:50:40|||||||||5947
1606308650000|2020-11-25 12:50:50|||||||||2000
1606308670000|2020-11-25 12:51:10|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|8684
1606308680000|2020-11-25 12:51:20|||||||||6
1606308700000|2020-11-25 12:51:40|253.3||253.3||253.3||253.3||0
1606308730000|2020-11-25 12:52:10||253.2||253.2||253.2||253.1|2173
1606308780000|2020-11-25 12:53:00|253.2|253.1|253.3|253.2|253.3|253.2|253.2|253.1|721
1606308790000|2020-11-25 12:53:10|253.2|253.1|253.3|253.1|253.3|253.2|253.2|253.1|7252
1606308810000|2020-11-25 12:53:30|253.2||253.2||253.2||253.2||0
1606308820000|2020-11-25 12:53:40||253||253||253.1||253|78
1606308840000|2020-11-25 12:54:00|253.1||253.1||253.1||253.1||3002
1606308860000|2020-11-25 12:54:20||252.9||253||253||252.9|40609
1606308870000|2020-11-25 12:54:30|||||||||1852
1606308910000|2020-11-25 12:55:10|253|252.9|253|252.9|253|252.9|253|252.9|3831
1606308960000|2020-11-25 12:56:00|252.9|252.8|252.9|252.8|253|252.9|252.9|252.8|9994
1606308970000|2020-11-25 12:56:10|253||252.9||253||252.9||2954
1606309080000|2020-11-25 12:58:00|252.8|252.7|252.9|252.7|252.9|252.8|252.8|252.7|18019
1606309100000|2020-11-25 12:58:20|252.8||252.9||252.9||252.8||1758
1606309110000|2020-11-25 12:58:30||252.8||252.7||252.8||252.7|3357
1606309120000|2020-11-25 12:58:40|252.8||252.8||252.8||252.8||0
1606309130000|2020-11-25 12:58:50||252.6||252.6||252.6||252.6|6584
1606309150000|2020-11-25 12:59:10||252.7||252.7||252.7||252.7|0
1606309190000|2020-11-25 12:59:50|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|14935
1606309200000|2020-11-25 13:00:00|||||||||23
1606309210000|2020-11-25 13:00:10||252.5||252.5||252.5||252.5|38
1606309230000|2020-11-25 13:00:30|252.6|252.6|252.7|252.5|252.7|252.6|252.6|252.5|2588
1606309240000|2020-11-25 13:00:40|252.6|252.6|252.6|252.5|252.7|252.6|252.6|252.5|12612
1606309250000|2020-11-25 13:00:50|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|9922
1606309260000|2020-11-25 13:01:00|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|3150
1606309280000|2020-11-25 13:01:20|252.7|252.6|252.7|252.5|252.7|252.6|252.6|252.5|714
1606309310000|2020-11-25 13:01:50||252.6||252.6||252.6||252.6|3573
1606309350000|2020-11-25 13:02:30|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|8825
1606309360000|2020-11-25 13:02:40|||||||||5981
1606309380000|2020-11-25 13:03:00|252.7|252.6|252.8|252.6|252.8|252.6|252.7|252.6|6643
1606309410000|2020-11-25 13:03:30|||||||||564
1606309420000|2020-11-25 13:03:40||252.7||252.7||252.7||252.7|2500
1606309450000|2020-11-25 13:04:10|252.7|252.6|252.8|252.6|252.8|252.7|252.7|252.6|6517
1606309460000|2020-11-25 13:04:20|||||||||168
1606309540000|2020-11-25 13:05:40||252.7||252.6||252.7||252.6|0
1606309580000|2020-11-25 13:06:20||252.7||252.7||252.7||252.6|0
1606309590000|2020-11-25 13:06:30|||||||||3806
1606309610000|2020-11-25 13:06:50|252.9|252.8|252.8|252.7|252.9|252.8|252.8|252.7|30058
1606309630000|2020-11-25 13:07:10|||||||||6234
1606309650000|2020-11-25 13:07:30|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|6795
1606309670000|2020-11-25 13:07:50|253|252.9|253|252.8|253|252.9|252.9|252.8|54
1606309680000|2020-11-25 13:08:00|252.9|252.9|253|252.8|253|252.9|252.9|252.8|890
1606309690000|2020-11-25 13:08:10||252.9||252.9||252.9||252.9|0
1606309700000|2020-11-25 13:08:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|922
1606309710000|2020-11-25 13:08:30|253||252.9||253||252.9||153
1606309720000|2020-11-25 13:08:40|253|252.9|253|252.8|253|252.9|252.9|252.8|43263
1606309740000|2020-11-25 13:09:00|253.1|252.9|253|252.8|253.1|253|252.9|252.8|63404
1606309750000|2020-11-25 13:09:10|||||||||1200
1606309760000|2020-11-25 13:09:20|252.9||252.9||252.9||252.9||0
1606309820000|2020-11-25 13:10:20|||||||||314
1606309860000|2020-11-25 13:11:00|252.8|252.7|252.8|252.7|252.9|252.8|252.8|252.7|33335
1606309900000|2020-11-25 13:11:40|||||||||620
1606309910000|2020-11-25 13:11:50|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|4400
1606309930000|2020-11-25 13:12:10|253||253||253||253||0
1606309940000|2020-11-25 13:12:20|252.9||252.9||252.9||252.9||0
1606309950000|2020-11-25 13:12:30|||||||||7000
1606309960000|2020-11-25 13:12:40|253||253||253||253||0
1606309970000|2020-11-25 13:12:50|||||||||3135
1606309990000|2020-11-25 13:13:10||252.9||252.8||252.9||252.8|2706
1606310000000|2020-11-25 13:13:20|252.9||252.9||252.9||252.9||0
1606310040000|2020-11-25 13:14:00|253|252.9|253|252.9|253|252.9|253|252.9|19580
1606310050000|2020-11-25 13:14:10||252.8||252.9||252.9||252.8|566
1606310070000|2020-11-25 13:14:30|253.1|253|253|252.9|253.1|253|253|252.9|25284
1606310080000|2020-11-25 13:14:40|253.1|253|253.1|253|253.1|253|253.1|253|2422
1606310130000|2020-11-25 13:15:30|||||||||1800
1606310160000|2020-11-25 13:16:00||252.9||252.9||252.9||252.9|7097
1606310170000|2020-11-25 13:16:10|253||253||253||253||0
1606310200000|2020-11-25 13:16:40|253.1|253|253.1|253|253.1|253|253.1|253|9259
1606310220000|2020-11-25 13:17:00|||||||||924
1606310230000|2020-11-25 13:17:10|253|252.9|253|252.9|253|252.9|253|252.9|929
1606310240000|2020-11-25 13:17:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|20618
1606310250000|2020-11-25 13:17:30|||||||||1787
1606310260000|2020-11-25 13:17:40|||||||||2071
1606310280000|2020-11-25 13:18:00|253|252.9|252.9|252.8|253|252.9|252.9|252.8|21868
1606310290000|2020-11-25 13:18:10|||||||||2994
1606310330000|2020-11-25 13:18:50|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|38880
1606310350000|2020-11-25 13:19:10||252.6||252.7||252.7||252.6|0
1606310360000|2020-11-25 13:19:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|9454
1606310370000|2020-11-25 13:19:30|253|252.9|253.1|253|253.1|253|252.9|252.8|5491
1606310380000|2020-11-25 13:19:40||252.9||252.9||252.9||252.9|0
1606310390000|2020-11-25 13:19:50|253||253||253||253||0
1606310410000|2020-11-25 13:20:10|253.1|253|253.1|252.9|253.1|253|253.1|252.9|6284
1606310420000|2020-11-25 13:20:20|253.2|253|253.2|253|253.2|253.1|253.2|253|20000
1606310450000|2020-11-25 13:20:50|253.1||253.1||253.1||253.1||0
1606310500000|2020-11-25 13:21:40|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|12563
1606310520000|2020-11-25 13:22:00|||||||||20
1606310530000|2020-11-25 13:22:10|253.1|253|253.2|253|253.2|253|253.1|253|1705
1606310550000|2020-11-25 13:22:30||253.1||253.1||253.1||253.1|0
1606310560000|2020-11-25 13:22:40|253.1|253|253.2|253|253.2|253|253.1|253|2277
1606310590000|2020-11-25 13:23:10|253.1||253.1||253.1||253.1||104
1606310640000|2020-11-25 13:24:00|||||||||10399
1606310670000|2020-11-25 13:24:30|||||||||1922
1606310680000|2020-11-25 13:24:40|||||||||2000
1606310690000|2020-11-25 13:24:50|253|252.9|253|252.9|253|252.9|253|252.9|5247
1606310700000|2020-11-25 13:25:00|252.9|252.8|252.9|252.8|253|252.9|252.9|252.8|11973
1606310710000|2020-11-25 13:25:10||252.7||252.7||252.7||252.7|91
1606310740000|2020-11-25 13:25:40|252.8||252.8||252.9||252.8||0
1606310750000|2020-11-25 13:25:50||252.6||252.6||252.6||252.6|6499
1606310780000|2020-11-25 13:26:20|252.7||252.7||252.7||252.7||0
1606310840000|2020-11-25 13:27:20|252.6|252.4|252.4|252.3|252.6|252.4|252.3|252.2|620803
1606310850000|2020-11-25 13:27:30||252.2||252.2||252.2||252.2|0
1606310870000|2020-11-25 13:27:50|252.5|252.3|252.6|252.5|252.6|252.5|252.5|252.3|34469
1606310880000|2020-11-25 13:28:00|||||||||2072
1606310890000|2020-11-25 13:28:10|252.5|252.4|252.6|252.5|252.6|252.5|252.5|252.4|3368
1606310900000|2020-11-25 13:28:20|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|1456
1606310910000|2020-11-25 13:28:30|252.6|252.5|252.6|252.5|252.7|252.5|252.6|252.5|32369
1606310930000|2020-11-25 13:28:50|252.8|252.6|252.9|252.7|252.9|252.7|252.7|252.6|32505
1606310940000|2020-11-25 13:29:00|||||||||6218
1606310950000|2020-11-25 13:29:10|253|252.8|253|252.8|253|252.9|253|252.8|29664
1606310960000|2020-11-25 13:29:20|253.1|252.9|253.3|253.1|253.3|253.2|253|252.9|100099
1606310970000|2020-11-25 13:29:30|253.4|253.2|253.4|253.2|253.4|253.2|253.4|253.2|0
1606310990000|2020-11-25 13:29:50|253.6|253.3|253.6|253.3|253.6|253.3|253.6|253.2|9606
1606311000000|2020-11-25 13:30:00|253.7|253.4|253.6|253.5|253.7|253.6|253.6|253.4|19100
1606311010000|2020-11-25 13:30:10|253.7|253.6|253.8|253.7|253.8|253.7|253.7|253.6|31467
1606311020000|2020-11-25 13:30:20|253.9|253.8|253.9|253.8|254|253.8|253.8|253.7|31556
1606311030000|2020-11-25 13:30:30|254|253.7|254|253.8|254|253.8|253.9|253.7|31703
1606311040000|2020-11-25 13:30:40|253.9|253.6|253.5|253.3|253.9|253.6|253.5|253.3|77301
1606311050000|2020-11-25 13:30:50|253.4||253.4||253.4||253.4||0
1606311080000|2020-11-25 13:31:20|253.3|253.2|253.3|253.1|253.3|253.2|253.3|253.1|944
1606311090000|2020-11-25 13:31:30|253.2||253.3||253.3||253.2||37
1606311120000|2020-11-25 13:32:00|253.2|253|253.1|253|253.3|253|253.1|253|536
1606311130000|2020-11-25 13:32:10|253.2|253.1|253.2|253.1|253.2|253.1|253.1|253.1|2421
1606311150000|2020-11-25 13:32:30|253.3||253.3||253.3||253.3||0
1606311160000|2020-11-25 13:32:40|253.4|253.2|253.5|253.3|253.6|253.5|253.3|253.1|32348
1606311170000|2020-11-25 13:32:50|||||||||120
1606311180000|2020-11-25 13:33:00||253.4||253.3||253.4||253.3|0
1606311200000|2020-11-25 13:33:20|253.6|253.4|253.6|253.4|253.6|253.5|253.5|253.3|38696
1606311210000|2020-11-25 13:33:30||253.5||253.5||253.5||253.5|0
1606311250000|2020-11-25 13:34:10|253.5|253.4|253.4|253.3|253.5|253.4|253.4|253.3|7494
1606311260000|2020-11-25 13:34:20|||||||||500
1606311280000|2020-11-25 13:34:40|||||||||500
1606311290000|2020-11-25 13:34:50|253.5|253.4|253.6|253.4|253.6|253.4|253.5|253.3|3455
1606311300000|2020-11-25 13:35:00|253.5|253.3|253.5|253.3|253.5|253.3|253.4|253.3|7558
1606311310000|2020-11-25 13:35:10|||||||||1394
1606311320000|2020-11-25 13:35:20|253.6|253.4|253.6|253.5|253.6|253.5|253.5|253.3|45793
1606311340000|2020-11-25 13:35:40|253.5|253.4|253.5|253.3|253.5|253.4|253.5|253.3|2376
1606311360000|2020-11-25 13:36:00||253.4||253.3||253.4||253.3|500
1606311380000|2020-11-25 13:36:20|||||||||3721
1606311400000|2020-11-25 13:36:40||253.4||253.3||253.4||253.3|500
1606311410000|2020-11-25 13:36:50|||||||||1000
1606311420000|2020-11-25 13:37:00|253.4|253.4|253.6|253.5|253.6|253.5|253.4|253.3|10763
1606311430000|2020-11-25 13:37:10|253.7||253.7||253.7||253.7||0
1606311440000|2020-11-25 13:37:20||253.6||253.5||253.6||253.5|0
1606311500000|2020-11-25 13:38:20||253.6||253.6||253.6||253.6|0
1606311510000|2020-11-25 13:38:30|253.8|253.7|253.7|253.6|253.8|253.7|253.7|253.6|3358
1606311520000|2020-11-25 13:38:40|253.6|253.5|253.7|253.5|253.7|253.6|253.6|253.5|507
1606311540000|2020-11-25 13:39:00|253.6||253.6||253.6||253.6||11128
1606311560000|2020-11-25 13:39:20|||||||||500
1606311570000|2020-11-25 13:39:30|253.7|253.6|253.7|253.6|253.8|253.6|253.7|253.6|8112
1606311590000|2020-11-25 13:39:50|253.6|253.5|253.7|253.5|253.7|253.5|253.6|253.5|3049
1606311610000|2020-11-25 13:40:10|253.6||253.7||253.7||253.6||0
1606311660000|2020-11-25 13:41:00|253.6||253.6||253.7||253.6||3585
1606311680000|2020-11-25 13:41:20|253.7||253.6||253.7||253.6||0
1606311690000|2020-11-25 13:41:30|253.7||253.7||253.7||253.7||0
1606311700000|2020-11-25 13:41:40|253.6|253.4|253.5|253.4|253.6|253.4|253.5|253.4|10293
1606311720000|2020-11-25 13:42:00|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.4|3951
1606311730000|2020-11-25 13:42:10|||||||||1729
1606311760000|2020-11-25 13:42:40|||||||||50
1606311780000|2020-11-25 13:43:00|||||||||468
1606311800000|2020-11-25 13:43:20|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|4644
1606311810000|2020-11-25 13:43:30|||||||||2839
1606311820000|2020-11-25 13:43:40|||||||||500
1606311830000|2020-11-25 13:43:50|||||||||1500
1606311840000|2020-11-25 13:44:00|253.8||253.8||253.8||253.8||2808
1606311870000|2020-11-25 13:44:30|||||||||500
1606311880000|2020-11-25 13:44:40|||||||||300
1606311890000|2020-11-25 13:44:50|253.7|253.7|253.7|253.6|253.7|253.7|253.7|253.6|854
1606311900000|2020-11-25 13:45:00|||||||||17
1606311920000|2020-11-25 13:45:20|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|2428
1606311960000|2020-11-25 13:46:00||253.6||253.6||253.7||253.6|27884
1606311990000|2020-11-25 13:46:30||253.7||253.6||253.7||253.6|500
1606312010000|2020-11-25 13:46:50||253.7||253.7||253.7||253.7|2058
1606312020000|2020-11-25 13:47:00|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|15337
1606312030000|2020-11-25 13:47:10|254||254||254||254||4378
1606312040000|2020-11-25 13:47:20|||||||||500
1606312080000|2020-11-25 13:48:00||253.9||253.8||253.9||253.8|0
1606312090000|2020-11-25 13:48:10|254.1|253.9|254.1|254|254.1|254|254.1|253.9|71193
1606312160000|2020-11-25 13:49:20|254|253.9|254|253.8|254|253.9|253.9|253.8|17458
1606312170000|2020-11-25 13:49:30|253.9||253.9||253.9||253.9||0
1606312210000|2020-11-25 13:50:10|254|253.9|254.1|253.9|254.1|253.9|254|253.9|16507
1606312220000|2020-11-25 13:50:20|254||254.1||254.1||254||0
1606312240000|2020-11-25 13:50:40|254||254||254||254||0
1606312260000|2020-11-25 13:51:00|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|1571
1606312290000|2020-11-25 13:51:30|||||||||3010
1606312300000|2020-11-25 13:51:40|254|253.9|254.2|254|254.2|254|254|253.9|28255
1606312310000|2020-11-25 13:51:50|254.1||254.1||254.1||254.1||0
1606312320000|2020-11-25 13:52:00|||||||||20548
1606312330000|2020-11-25 13:52:10||253.9||254||254||253.9|95292
1606312340000|2020-11-25 13:52:20||253.9||254||254||253.9|59067
1606312390000|2020-11-25 13:53:10|254.2|254.1|254.2|254.1|254.3|254.2|254.2|254.1|23671
1606312400000|2020-11-25 13:53:20|254.1|254|254.1|254|254.1|254|254.1|254|8866
1606312410000|2020-11-25 13:53:30|254.2|254.1|254.3|254.1|254.3|254.1|254.2|254.1|3484
1606312450000|2020-11-25 13:54:10||254.2||254.2||254.2||254.2|524
1606312460000|2020-11-25 13:54:20|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|5254
1606312520000|2020-11-25 13:55:20|||||||||3284
1606312540000|2020-11-25 13:55:40|254.5||254.5||254.5||254.5||495
1606312580000|2020-11-25 13:56:20|254.4||254.4||254.4||254.4||0
1606312610000|2020-11-25 13:56:50|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|5271
1606312640000|2020-11-25 13:57:20|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|8726
1606312790000|2020-11-25 13:59:50|254.3|254.2|254.3|254.2|254.3|254.3|254.3|254.2|44391
1606312810000|2020-11-25 14:00:10|254.2|254.1|254.1|254|254.2|254.1|254.1|254|18280
1606312820000|2020-11-25 14:00:20||253.9||254||254||253.9|10258
1606312870000|2020-11-25 14:01:10||253.9||254||254||253.9|9497
1606312900000|2020-11-25 14:01:40|254|253.9|254|253.9|254|254|254|253.9|37624
1606312910000|2020-11-25 14:01:50|254.1|254|254.1|254|254.1|254|254.1|253.9|13910
1606312940000|2020-11-25 14:02:20|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|22735
1606312980000|2020-11-25 14:03:00|254.1|254|254.1|254|254.1|254|254.1|254|5982
1606313000000|2020-11-25 14:03:20|254|253.9|253.9|253.8|254|253.9|253.9|253.8|11397
1606313010000|2020-11-25 14:03:30|||||||||2036
1606313020000|2020-11-25 14:03:40|254||253.9||254||253.9||5106
1606313060000|2020-11-25 14:04:20|254|253.9|254|253.9|254|253.9|254|253.8|18288
1606313070000|2020-11-25 14:04:30|||||||||1854
1606313170000|2020-11-25 14:06:10|||||||||1500
1606313190000|2020-11-25 14:06:30|||||||||400
1606313240000|2020-11-25 14:07:20|254.1|254|254.1|254|254.1|254|254.1|254|9635
1606313270000|2020-11-25 14:07:50|254|253.9|254|253.9|254|253.9|254|253.9|7129
1606313280000|2020-11-25 14:08:00|254.1|254|254.1|254|254.1|254|254.1|254|1214
1606313290000|2020-11-25 14:08:10|||||||||1
1606313330000|2020-11-25 14:08:50|254.2|254.1|254.2|254.1|254.3|254.2|254.2|254.1|6271
1606313340000|2020-11-25 14:09:00|254.3|254.2|254.3|254.1|254.3|254.2|254.2|254.1|4206
1606313350000|2020-11-25 14:09:10|254.2||254.2||254.2||254.2||0
1606313360000|2020-11-25 14:09:20|254.3||254.2||254.3||254.2||0
1606313370000|2020-11-25 14:09:30|254.3||254.3||254.3||254.2||832
1606313380000|2020-11-25 14:09:40|254.2|254|254.1|254|254.2|254|254.1|254|34631
1606313580000|2020-11-25 14:13:00|254|253.9|253.8|253.7|254|253.9|253.8|253.7|59382
1606313590000|2020-11-25 14:13:10|253.7|253.6|253.8|253.7|253.8|253.7|253.7|253.6|13344
1606313610000|2020-11-25 14:13:30|||||||||4439
1606313620000|2020-11-25 14:13:40|||||||||3000
1606313630000|2020-11-25 14:13:50|253.7|253.6|254.2|254.1|254.3|254.1|253.7|253.6|122655
1606313640000|2020-11-25 14:14:00|254.3||254.2||254.3||254.2||1128
1606313650000|2020-11-25 14:14:10|||||||||419
1606313660000|2020-11-25 14:14:20|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|5684
1606313670000|2020-11-25 14:14:30|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|6047
1606313680000|2020-11-25 14:14:40|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|10900
1606313700000|2020-11-25 14:15:00|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|21686
1606313770000|2020-11-25 14:16:10|||||||||400
1606313780000|2020-11-25 14:16:20|254.3|254.2|254.3|254.2|254.3|254.2|254.2|254.1|18008
1606313790000|2020-11-25 14:16:30||254.1||254.2||254.2||254.1|0
1606313800000|2020-11-25 14:16:40|||||||||1120
1606313820000|2020-11-25 14:17:00||254.1||254.2||254.2||254.1|0
1606313830000|2020-11-25 14:17:10|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|1450
1606313850000|2020-11-25 14:17:30|254.1|254|254.2|254.1|254.2|254.1|254.1|254|6550
1606313860000|2020-11-25 14:17:40||254||254||254||254|7615
1606313880000|2020-11-25 14:18:00|254.1||254.1||254.1||254.1||0
1606313900000|2020-11-25 14:18:20|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254.1|24954
1606313920000|2020-11-25 14:18:40|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.2|57319
1606313930000|2020-11-25 14:18:50|254.3|254.2|254.4|254.2|254.4|254.2|254.3|254.2|6415
1606313970000|2020-11-25 14:19:30|254.3||254.3||254.3||254.3||4000
1606313990000|2020-11-25 14:19:50|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|2458
1606314000000|2020-11-25 14:20:00||254||254.1||254.1||254|3753
1606314030000|2020-11-25 14:20:30|||||||||1180
1606314040000|2020-11-25 14:20:40|||||||||9516
1606314050000|2020-11-25 14:20:50|||||||||1120
1606314070000|2020-11-25 14:21:10|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|14005
1606314140000|2020-11-25 14:22:20|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|7848
1606314150000|2020-11-25 14:22:30|||||||||739
1606314170000|2020-11-25 14:22:50|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|39794
1606314180000|2020-11-25 14:23:00|254.2|254.1|254.2|254.1|254.2|254.2|254.2|254.1|4973
1606314190000|2020-11-25 14:23:10||254||254.1||254.1||254|0
1606314230000|2020-11-25 14:23:50|254.3|254.2|254.2|254.1|254.3|254.2|254.2|254.1|10637
1606314250000|2020-11-25 14:24:10|254.3||254.3||254.3||254.3||0
1606314260000|2020-11-25 14:24:20||254.2||254.2||254.2||254.2|0
1606314280000|2020-11-25 14:24:40|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|11238
1606314290000|2020-11-25 14:24:50||254||254||254||254|2688
1606314300000|2020-11-25 14:25:00|254.1||254.1||254.1||254.1||0
1606314310000|2020-11-25 14:25:10|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|6117
1606314330000|2020-11-25 14:25:30|||||||||1120
1606314350000|2020-11-25 14:25:50|||||||||24
1606314410000|2020-11-25 14:26:50|254.1|254|254.1|254|254.1|254|254.1|254|23744
1606314420000|2020-11-25 14:27:00|254|253.9|254|253.8|254.1|253.9|254|253.8|29934
1606314440000|2020-11-25 14:27:20|253.9|253.7|253.9|253.7|253.9|253.8|253.9|253.7|8759
1606314460000|2020-11-25 14:27:40|253.8|253.8|254|253.9|254|253.9|253.8|253.7|72862
1606314470000|2020-11-25 14:27:50|254.1|254|254.1|254|254.1|254|254.1|254|11250
1606314480000|2020-11-25 14:28:00|||||||||424
1606314500000|2020-11-25 14:28:20|||||||||421
1606314540000|2020-11-25 14:29:00|||||||||354
1606314560000|2020-11-25 14:29:20|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|10414
1606314570000|2020-11-25 14:29:30|254.3|254.2|254.3|254.2|254.3|254.2|254.2|254.1|53579
1606314590000|2020-11-25 14:29:50|||||||||2000
1606314600000|2020-11-25 14:30:00|||||||||368
1606314610000|2020-11-25 14:30:10|254.2|254|254.2|254|254.2|254|254.2|254|1761
1606314620000|2020-11-25 14:30:20|||||||||2801
1606314630000|2020-11-25 14:30:30|254.1|253.9|254.1|253.9|254.1|253.9|254.1|253.9|2172
1606314640000|2020-11-25 14:30:40|254.2|254|254.2|254|254.2|254|254.2|254|1120
1606314680000|2020-11-25 14:31:20|||||||||1475
1606314700000|2020-11-25 14:31:40|254.3||254.3||254.3||254.3||1120
1606314710000|2020-11-25 14:31:50||254.1||254.1||254.1||254.1|0
1606314720000|2020-11-25 14:32:00||254||254||254||254|1177
1606314730000|2020-11-25 14:32:10|254.2||254.2||254.3||254.2||3769
1606314770000|2020-11-25 14:32:50|||||||||1120
1606314780000|2020-11-25 14:33:00|254.1|253.9|254.1|253.9|254.1|253.9|254.1|253.9|500
1606314790000|2020-11-25 14:33:10|254.2|254|254.2|253.9|254.2|254|254.2|253.9|0
1606314800000|2020-11-25 14:33:20|254.1||254.1||254.1||254.1||0
1606314810000|2020-11-25 14:33:30|254|253.8|254|253.8|254|253.8|254|253.8|4756
1606314830000|2020-11-25 14:33:50|||||||||1120
1606314840000|2020-11-25 14:34:00|253.9|253.7|254|253.7|254|253.8|253.9|253.7|59
1606314850000|2020-11-25 14:34:10||253.8||253.7||253.8||253.7|0
1606314860000|2020-11-25 14:34:20|253.9||253.9||253.9||253.9||0
1606314890000|2020-11-25 14:34:50|253.8|253.6|253.8|253.6|253.8|253.6|253.8|253.6|1
1606314920000|2020-11-25 14:35:20||253.5||253.5||253.5||253.5|0
1606314930000|2020-11-25 14:35:30||253.6||253.6||253.6||253.6|1892
1606314940000|2020-11-25 14:35:40|253.9|253.7|253.9|253.7|253.9|253.7|253.9|253.7|308
1606314950000|2020-11-25 14:35:50||253.6||253.6||253.6||253.6|1222
1606314960000|2020-11-25 14:36:00|253.8|253.5|253.8|253.5|253.8|253.5|253.7|253.5|1793
1606314970000|2020-11-25 14:36:10||253.6||253.6||253.6||253.6|0
1606314980000|2020-11-25 14:36:20|253.7|253.5|253.7|253.5|253.7|253.5|253.7|253.5|0
1606314990000|2020-11-25 14:36:30|253.6|253.4|253.7|253.5|253.7|253.5|253.6|253.4|12270
1606315000000|2020-11-25 14:36:40||253.4||253.4||253.4||253.4|1120
1606315020000|2020-11-25 14:37:00|253.6||253.6||253.6||253.6||0
1606315050000|2020-11-25 14:37:30|||||||||315
1606315080000|2020-11-25 14:38:00|253.5|253.3|253.7|253.4|253.7|253.4|253.5|253.3|2402
1606315090000|2020-11-25 14:38:10|253.6||253.6||253.6||253.6||0
1606315100000|2020-11-25 14:38:20|253.5|253.2|253.5|253.2|253.5|253.2|253.5|253.2|844
1606315130000|2020-11-25 14:38:50|||||||||1120
1606315150000|2020-11-25 14:39:10|253.4||253.5||253.5||253.4||1200
1606315180000|2020-11-25 14:39:40|253.4||253.4||253.4||253.4||1120
1606315190000|2020-11-25 14:39:50|||||||||2365
1606315200000|2020-11-25 14:40:00|253.3|253.1|253.3|253.1|253.3|253.1|253.3|253.1|3951
1606315230000|2020-11-25 14:40:30|253.4||253.4||253.4||253.4||914
1606315250000|2020-11-25 14:40:50||253.2||253.2||253.2||253.2|0
1606315260000|2020-11-25 14:41:00|253.5|253.3|253.5|253.3|253.5|253.3|253.5|253.3|2443
1606315270000|2020-11-25 14:41:10|253.6|253.4|253.6|253.3|253.6|253.4|253.6|253.3|8
1606315290000|2020-11-25 14:41:30||253.4||253.4||253.4||253.4|0
1606315300000|2020-11-25 14:41:40|||||||||1000
1606315350000|2020-11-25 14:42:30|253.5|253.3|253.5|253.3|253.5|253.3|253.5|253.3|6
1606315380000|2020-11-25 14:43:00|253.6|253.4|253.6|253.3|253.6|253.4|253.6|253.3|0
1606315390000|2020-11-25 14:43:10||253.4||253.4||253.4||253.4|0
1606315400000|2020-11-25 14:43:20||253.3||253.3||253.3||253.3|0
1606315420000|2020-11-25 14:43:40||253.4||253.4||253.4||253.4|1485
1606315440000|2020-11-25 14:44:00|253.7|253.5|253.7|253.5|253.7|253.5|253.7|253.5|873
1606315450000|2020-11-25 14:44:10|||||||||1120
1606315480000|2020-11-25 14:44:40|253.8||253.8||253.8||253.8||1803
1606315520000|2020-11-25 14:45:20|||||||||1120
1606315580000|2020-11-25 14:46:20|253.7|253.5|253.6|253.5|253.7|253.6|253.6|253.5|25768
1606315590000|2020-11-25 14:46:30|||||||||1120
1606315610000|2020-11-25 14:46:50|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|22902
1606315650000|2020-11-25 14:47:30|||||||||1120
1606315660000|2020-11-25 14:47:40|253.4|253.3|253.5|253.3|253.5|253.4|253.4|253.3|11342
1606315670000|2020-11-25 14:47:50||253.4||253.4||253.4||253.4|0
1606315680000|2020-11-25 14:48:00|||||||||1364
1606315690000|2020-11-25 14:48:10||253.3||253.3||253.3||253.3|189
1606315700000|2020-11-25 14:48:20||253.4||253.4||253.4||253.3|0
1606315710000|2020-11-25 14:48:30|253.6|253.5|253.7|253.6|253.7|253.6|253.5|253.4|92204
1606315720000|2020-11-25 14:48:40|253.6|253.5|253.6|253.5|253.7|253.6|253.6|253.5|12162
1606315730000|2020-11-25 14:48:50|253.7|253.6|253.6|253.5|253.7|253.6|253.6|253.5|13160
1606315740000|2020-11-25 14:49:00|||||||||1186
1606315750000|2020-11-25 14:49:10|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|6733
1606315760000|2020-11-25 14:49:20|253.4|253.3|253.4|253.3|253.5|253.3|253.4|253.3|4571
1606315790000|2020-11-25 14:49:50|253.3|253.2|253.4|253.2|253.4|253.3|253.3|253.2|7769
1606315800000|2020-11-25 14:50:00|253.3||253.4||253.4||253.3||0
1606315830000|2020-11-25 14:50:30|253.5|253.3|253.5|253.4|253.5|253.4|253.5|253.3|18592
1606315850000|2020-11-25 14:50:50|253.6|253.5|253.6|253.5|253.7|253.5|253.6|253.4|3788
1606315860000|2020-11-25 14:51:00|||||||||2303
1606315880000|2020-11-25 14:51:20|253.5|253.4|253.5|253.4|253.6|253.4|253.5|253.4|4296
1606315890000|2020-11-25 14:51:30|253.6||253.6||253.6||253.6||0
1606315900000|2020-11-25 14:51:40|253.5|253.3|253.5|253.4|253.5|253.4|253.5|253.3|11707
1606315910000|2020-11-25 14:51:50|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|2482
1606315920000|2020-11-25 14:52:00|||||||||1120
1606315940000|2020-11-25 14:52:20|253.5|253.4|253.6|253.4|253.6|253.5|253.4|253.3|22927
1606315950000|2020-11-25 14:52:30|253.5||253.5||253.5||253.5||0
1606315970000|2020-11-25 14:52:50|253.4|253.3|253.5|253.4|253.5|253.4|253.4|253.3|14140
1606315980000|2020-11-25 14:53:00|253.4|253.3|253.5|253.3|253.5|253.4|253.4|253.3|4804
1606315990000|2020-11-25 14:53:10|253.4||253.4||253.4||253.4||1120
1606316020000|2020-11-25 14:53:40|253.5|253.4|253.5|253.4|253.5|253.4|253.4|253.3|11593
1606316030000|2020-11-25 14:53:50||253.3||253.4||253.4||253.3|0
1606316060000|2020-11-25 14:54:20|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|6926
1606316090000|2020-11-25 14:54:50|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|3766
1606316100000|2020-11-25 14:55:00|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|15861
1606316130000|2020-11-25 14:55:30||253.2||253.3||253.3||253.2|14241
1606316150000|2020-11-25 14:55:50|253.3|253.2|253.3|253.2|253.4|253.3|253.3|253.2|6653
1606316160000|2020-11-25 14:56:00|253.2|253.1|253.2|253.1|253.3|253.1|253.2|253.1|6189
1606316170000|2020-11-25 14:56:10|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|11936
1606316180000|2020-11-25 14:56:20||253.1||253.1||253.1||253.1|6060
1606316190000|2020-11-25 14:56:30||253.2||253.2||253.2||253.2|4270
1606316210000|2020-11-25 14:56:50|253.2|253.1|253.2|253.1|253.3|253.1|253.2|253.1|6630
1606316220000|2020-11-25 14:57:00|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|17931
1606316250000|2020-11-25 14:57:30|253.3|253.2|253.2|253.1|253.4|253.3|253.2|253.1|13083
1606316260000|2020-11-25 14:57:40|||||||||1120
1606316290000|2020-11-25 14:58:10||253||253.1||253.1||253|10211
1606316300000|2020-11-25 14:58:20|||||||||1
1606316320000|2020-11-25 14:58:40|253.1|252.9|253.2|253.1|253.2|253.1|253|252.9|118059
1606316330000|2020-11-25 14:58:50|||||||||2312
1606316340000|2020-11-25 14:59:00|253.1|253|253.1|253|253.1|253|253.1|253|3020
1606316360000|2020-11-25 14:59:20|||||||||3297
1606316370000|2020-11-25 14:59:30|||||||||628
1606316390000|2020-11-25 14:59:50|252.9|252.9|253.1|253|253.1|253|252.9|252.8|25083
1606316400000|2020-11-25 15:00:00|||||||||2073
1606316410000|2020-11-25 15:00:10|253.2|253.1|253.2|253.1|253.3|253.1|253.2|253.1|11700
1606316420000|2020-11-25 15:00:20|||||||||13
1606316430000|2020-11-25 15:00:30|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.1|4865
1606316440000|2020-11-25 15:00:40|253.4||253.3||253.4||253.3||7492
1606316450000|2020-11-25 15:00:50||253.1||253.2||253.2||253.1|2358
1606316460000|2020-11-25 15:01:00|253.2|253.1|253.3|253.1|253.3|253.1|253.2|253|1473
1606316480000|2020-11-25 15:01:20|253.4|253.2|253.4|253.2|253.5|253.3|253.3|253.1|38702
1606316500000|2020-11-25 15:01:40|||||||||1000
1606316510000|2020-11-25 15:01:50|||||||||2351
1606316520000|2020-11-25 15:02:00|253.3|253.1|253.3|253.1|253.3|253.2|253.2|253.1|2445
1606316530000|2020-11-25 15:02:10|253.4|253.2|253.4|253.3|253.4|253.3|253.4|253.1|15492
1606316560000|2020-11-25 15:02:40|253.3|253.2|253.2|253.1|253.3|253.2|253.2|253.1|15607
1606316570000|2020-11-25 15:02:50|||||||||1120
1606316580000|2020-11-25 15:03:00|253.3|253.2|253.3|253.2|253.3|253.2|253.2|253.1|11381
1606316590000|2020-11-25 15:03:10|253.2|253.1|253.2|253.1|253.3|253.1|253.2|253.1|3376
1606316610000|2020-11-25 15:03:30|||||||||1120
1606316620000|2020-11-25 15:03:40|253.1|253|253.1|253|253.1|253|253.1|253|8783
1606316660000|2020-11-25 15:04:20|||||||||1120
1606316670000|2020-11-25 15:04:30|||||||||10
1606316690000|2020-11-25 15:04:50|||||||||1000
1606316700000|2020-11-25 15:05:00||252.9||253||253||252.9|45526
1606316710000|2020-11-25 15:05:10|253|252.9|253|252.9|253|253|253|252.9|2443
1606316730000|2020-11-25 15:05:30|252.9|252.8|253|252.9|253|252.9|252.9|252.8|4489
1606316740000|2020-11-25 15:05:40|||||||||2
1606316760000|2020-11-25 15:06:00|253.1|253|253.1|253|253.2|253.1|253|252.9|25527
1606316770000|2020-11-25 15:06:10|253.2|253.1|253.1|253|253.2|253.1|253.1|253|6007
1606316790000|2020-11-25 15:06:30|253.2|253.1|253.2|253.1|253.2|253.1|253.1|253|3896
1606316800000|2020-11-25 15:06:40|253.3|253.2|253.3|253.2|253.4|253.2|253.3|253.1|4936
1606316820000|2020-11-25 15:07:00|253.4|253.3|253.4|253.2|253.4|253.3|253.4|253.2|2345
1606316830000|2020-11-25 15:07:10|253.5|253.3|253.4|253.3|253.5|253.3|253.4|253.3|0
1606316840000|2020-11-25 15:07:20|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|4785
1606316850000|2020-11-25 15:07:30|||||||||1127
1606316890000|2020-11-25 15:08:10|253.4|253.3|253.5|253.3|253.5|253.3|253.4|253.3|7536
1606316900000|2020-11-25 15:08:20|253.4|253.4|253.4|253.3|253.5|253.4|253.4|253.3|6602
1606316910000|2020-11-25 15:08:30|||||||||1800
1606316940000|2020-11-25 15:09:00|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|8017
1606316950000|2020-11-25 15:09:10||253.2||253.2||253.3||253.2|0
1606316960000|2020-11-25 15:09:20||253.3||253.3||253.3||253.3|1120
1606316980000|2020-11-25 15:09:40|||||||||1000
1606317020000|2020-11-25 15:10:20|||||||||1120
1606317030000|2020-11-25 15:10:30|||||||||1184
1606317040000|2020-11-25 15:10:40|||||||||20
1606317050000|2020-11-25 15:10:50|253.5|253.4|253.5|253.3|253.5|253.4|253.5|253.3|10339
1606317060000|2020-11-25 15:11:00|253.4||253.4||253.4||253.4||0
1606317070000|2020-11-25 15:11:10|||||||||1
1606317080000|2020-11-25 15:11:20|||||||||1120
1606317110000|2020-11-25 15:11:50|||||||||2397
1606317130000|2020-11-25 15:12:10|253.5|253.4|253.4|253.3|253.5|253.4|253.4|253.3|7729
1606317140000|2020-11-25 15:12:20|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|21055
1606317150000|2020-11-25 15:12:30|||||||||1120
1606317160000|2020-11-25 15:12:40|||||||||496
1606317170000|2020-11-25 15:12:50|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|9566
1606317180000|2020-11-25 15:13:00|||||||||11589
1606317200000|2020-11-25 15:13:20|253.2|253.1|253.3|253.1|253.3|253.2|253.2|253.1|12645
1606317230000|2020-11-25 15:13:50||253.2||253.1||253.2||253.1|1120
1606317240000|2020-11-25 15:14:00|253.2|253|253.2|253.1|253.2|253.1|253.2|253|1715
1606317260000|2020-11-25 15:14:20||253||253.1||253.1||253|2791
1606317280000|2020-11-25 15:14:40|253.3|253.2|253.2|253.1|253.3|253.2|253.2|253.1|16110
1606317310000|2020-11-25 15:15:10|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|2630
1606317320000|2020-11-25 15:15:20|253.4|253.3|253.4|253.3|253.4|253.3|253.3|253.2|9003
1606317340000|2020-11-25 15:15:40|253.5|253.4|253.5|253.3|253.5|253.4|253.5|253.3|8198
1606317350000|2020-11-25 15:15:50|||||||||1510
1606317370000|2020-11-25 15:16:10||253.4||253.3||253.4||253.3|1155
1606317420000|2020-11-25 15:17:00||253.4||253.3||253.4||253.3|200
1606317430000|2020-11-25 15:17:10||253.4||253.3||253.4||253.3|0
1606317440000|2020-11-25 15:17:20||253.4||253.4||253.4||253.4|1120
1606317450000|2020-11-25 15:17:30|||||||||1805
1606317470000|2020-11-25 15:17:50|||||||||1806
1606317490000|2020-11-25 15:18:10|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|10590
1606317500000|2020-11-25 15:18:20|253.5|253.4|253.5|253.3|253.5|253.4|253.4|253.3|24315
1606317510000|2020-11-25 15:18:30|253.4||253.5||253.5||253.4||175
1606317520000|2020-11-25 15:18:40|253.4|253.2|253.4|253.2|253.4|253.3|253.2|253.1|75110
1606317530000|2020-11-25 15:18:50|253.3||253.4||253.4||253.3||0
1606317540000|2020-11-25 15:19:00|253.3||253.3||253.3||253.3||0
1606317550000|2020-11-25 15:19:10|253.2|253.1|253.3|253.2|253.3|253.2|253.2|253.1|1956
1606317560000|2020-11-25 15:19:20||253.1||253.1||253.2||253.1|1120
1606317590000|2020-11-25 15:19:50|253.2||253.3||253.3||253.2||0
1606317610000|2020-11-25 15:20:10|253.4|253.2|253.4|253.3|253.5|253.4|253.4|253.2|32171
1606317620000|2020-11-25 15:20:20|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|2826
1606317630000|2020-11-25 15:20:30|253.6||253.5||253.6||253.5||1419
1606317660000|2020-11-25 15:21:00|253.6||253.5||253.6||253.5||2928
1606317670000|2020-11-25 15:21:10|253.4|253.3|253.5|253.3|253.5|253.3|253.4|253.3|3673
1606317680000|2020-11-25 15:21:20|||||||||2500
1606317700000|2020-11-25 15:21:40|253.4|253.4|253.3|253.2|253.4|253.4|253.3|253.2|10952
1606317720000|2020-11-25 15:22:00|253.4|253.3|253.3|253.2|253.4|253.3|253.3|253.2|11990
1606317730000|2020-11-25 15:22:10|253.2|253.1|253.3|253.2|253.3|253.2|253.2|253.1|5589
1606317740000|2020-11-25 15:22:20|253.4|253.3|253.3|253.2|253.4|253.3|253.3|253.2|10037
1606317750000|2020-11-25 15:22:30|253.4||253.3||253.4||253.3||100
1606317780000|2020-11-25 15:23:00|||||||||3730
1606317800000|2020-11-25 15:23:20|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|26931
1606317810000|2020-11-25 15:23:30|253.1|253|253.1|253|253.1|253|253.1|253|802
1606317820000|2020-11-25 15:23:40|||||||||2820
1606317840000|2020-11-25 15:24:00|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|3255
1606317850000|2020-11-25 15:24:10|253.1|253|253.2|253|253.2|253|253.1|253|1415
1606317870000|2020-11-25 15:24:30|253.3|253.1|253.2|253.1|253.3|253.1|253.2|253.1|7500
1606317880000|2020-11-25 15:24:40|253.3||253.2||253.3||253.2||0
1606317910000|2020-11-25 15:25:10|||||||||1120
1606317920000|2020-11-25 15:25:20||253||253||253||253|97
1606317930000|2020-11-25 15:25:30||253.1||253||253.1||253|2
1606317950000|2020-11-25 15:25:50|253.1|253.1|253.2|253.1|253.2|253.1|253.1|253|1127
1606317980000|2020-11-25 15:26:20|||||||||285
1606318000000|2020-11-25 15:26:40|253.1|253|253.2|253|253.2|253.1|253.1|253|4675
1606318020000|2020-11-25 15:27:00||253.1||253.1||253.1||253.1|0
1606318030000|2020-11-25 15:27:10|253.1|253|253.1|253|253.1|253|253.1|253|4275
1606318070000|2020-11-25 15:27:50|||||||||1120
1606318080000|2020-11-25 15:28:00|253.2|253.1|253.1|253|253.2|253.1|253.1|253|4594
1606318100000|2020-11-25 15:28:20|||||||||1120
1606318110000|2020-11-25 15:28:30|||||||||2980
1606318130000|2020-11-25 15:28:50|253|252.9|253.1|252.9|253.1|253|253|252.9|46256
1606318140000|2020-11-25 15:29:00||253||253||253||253|1120
1606318180000|2020-11-25 15:29:40|||||||||1120
1606318190000|2020-11-25 15:29:50|||||||||82
1606318210000|2020-11-25 15:30:10|||||||||1000
1606318220000|2020-11-25 15:30:20|||||||||1120
1606318240000|2020-11-25 15:30:40|253|252.9|253|252.9|253|252.9|253|252.9|7600
1606318250000|2020-11-25 15:30:50|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|7268
1606318260000|2020-11-25 15:31:00|||||||||1120
1606318280000|2020-11-25 15:31:20|||||||||2500
1606318300000|2020-11-25 15:31:40|||||||||1120
1606318310000|2020-11-25 15:31:50||252.7||252.7||252.8||252.7|777
1606318330000|2020-11-25 15:32:10||252.8||252.8||252.8||252.8|9511
1606318340000|2020-11-25 15:32:20||252.7||252.8||252.8||252.7|10207
1606318360000|2020-11-25 15:32:40|||||||||1120
1606318390000|2020-11-25 15:33:10|||||||||1000
1606318410000|2020-11-25 15:33:30|253|252.9|253|252.9|253|252.9|253|252.9|16358
1606318420000|2020-11-25 15:33:40|||||||||3604
1606318500000|2020-11-25 15:35:00|||||||||3112
1606318530000|2020-11-25 15:35:30|||||||||1120
1606318560000|2020-11-25 15:36:00|||||||||6844
1606318570000|2020-11-25 15:36:10|252.9|252.8|252.9|252.8|252.9|252.8|252.8|252.7|40083
1606318580000|2020-11-25 15:36:20|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.7|6459
1606318600000|2020-11-25 15:36:40|252.8|252.7|252.8|252.7|252.9|252.7|252.8|252.7|5446
1606318610000|2020-11-25 15:36:50|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|1771
1606318640000|2020-11-25 15:37:20|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|7761
1606318650000|2020-11-25 15:37:30|252.8|252.7|252.8|252.6|252.8|252.7|252.7|252.6|4950
1606318660000|2020-11-25 15:37:40|252.9|252.7|252.9|252.8|252.9|252.8|252.8|252.7|16742
1606318670000|2020-11-25 15:37:50|||||||||1893
1606318690000|2020-11-25 15:38:10|252.8|252.7|252.8|252.6|252.8|252.7|252.7|252.6|6774
1606318700000|2020-11-25 15:38:20||252.7||252.6||252.7||252.6|0
1606318720000|2020-11-25 15:38:40||252.7||252.6||252.7||252.6|1120
1606318740000|2020-11-25 15:39:00|252.7|252.7|252.8|252.6|252.8|252.7|252.7|252.6|4825
1606318750000|2020-11-25 15:39:10||252.7||252.6||252.7||252.6|2000
1606318770000|2020-11-25 15:39:30||252.7||252.6||252.7||252.6|1120
1606318780000|2020-11-25 15:39:40|252.7||252.7||252.7||252.7||0
1606318790000|2020-11-25 15:39:50|||||||||1815
1606318810000|2020-11-25 15:40:10|252.6|252.5|252.7|252.6|252.7|252.6|252.6|252.5|37183
1606318820000|2020-11-25 15:40:20|252.8|252.7|252.8|252.6|252.8|252.7|252.7|252.6|9430
1606318840000|2020-11-25 15:40:40|252.7|252.5|252.7|252.5|252.7|252.5|252.7|252.5|4330
1606318850000|2020-11-25 15:40:50|252.6||252.7||252.7||252.6||0
1606318860000|2020-11-25 15:41:00|252.6||252.6||252.6||252.6||1948
1606318870000|2020-11-25 15:41:10|252.5|252.4|252.4|252.2|252.6|252.5|252.4|252.2|80632
1606318880000|2020-11-25 15:41:20|252.3|252.1|252.3|252.1|252.4|252.3|252.3|252.1|24681
1606318890000|2020-11-25 15:41:30|252.2||252.2||252.2||252.2||0
1606318900000|2020-11-25 15:41:40|||||||||2933
1606318910000|2020-11-25 15:41:50|252.1|251.9|252.1|252|252.1|252|252|251.9|52052
1606318920000|2020-11-25 15:42:00|252.2|251.9|252.2|252.1|252.2|252.1|252.2|251.9|19513
1606318930000|2020-11-25 15:42:10|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|18807
1606318940000|2020-11-25 15:42:20|252.4|252.3|252.2|252.1|252.4|252.3|252.2|252.1|24221
1606318950000|2020-11-25 15:42:30|||||||||336
1606318960000|2020-11-25 15:42:40|252.1|252|252.1|252|252.1|252|252.1|252|2503
1606318980000|2020-11-25 15:43:00|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252|31721
1606318990000|2020-11-25 15:43:10|||||||||3120
1606319000000|2020-11-25 15:43:20|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|5838
1606319010000|2020-11-25 15:43:30||252.1||252.1||252.2||252.1|3925
1606319030000|2020-11-25 15:43:50||252.2||252.1||252.2||252.1|0
1606319040000|2020-11-25 15:44:00||252.2||252.2||252.2||252.2|0
1606319050000|2020-11-25 15:44:10|||||||||1120
1606319060000|2020-11-25 15:44:20|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|20
1606319070000|2020-11-25 15:44:30|||||||||1775
1606319090000|2020-11-25 15:44:50|252.1|252|252.1|252|252.2|252|252.1|252|21082
1606319100000|2020-11-25 15:45:00|||||||||1122
1606319120000|2020-11-25 15:45:20|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|23823
1606319130000|2020-11-25 15:45:30|252.4|252.3|252.4|252.3|252.5|252.3|252.4|252.2|54700
1606319150000|2020-11-25 15:45:50|252.5|252.4|252.4|252.3|252.5|252.4|252.4|252.3|3763
1606319160000|2020-11-25 15:46:00|252.5|252.4|252.6|252.5|252.6|252.5|252.4|252.3|2579
1606319180000|2020-11-25 15:46:20|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|2065
1606319190000|2020-11-25 15:46:30|||||||||760
1606319210000|2020-11-25 15:46:50|252.6|252.5|252.5|252.4|252.6|252.5|252.5|252.4|23564
1606319220000|2020-11-25 15:47:00|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|6511
1606319260000|2020-11-25 15:47:40|||||||||1093
1606319270000|2020-11-25 15:47:50|||||||||1120
1606319280000|2020-11-25 15:48:00|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|4618
1606319300000|2020-11-25 15:48:20|||||||||1765
1606319320000|2020-11-25 15:48:40|||||||||1120
1606319340000|2020-11-25 15:49:00|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|3602
1606319370000|2020-11-25 15:49:30|||||||||2120
1606319390000|2020-11-25 15:49:50|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.1|32296
1606319410000|2020-11-25 15:50:10|||||||||1882
1606319420000|2020-11-25 15:50:20|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|33925
1606319440000|2020-11-25 15:50:40|||||||||1120
1606319460000|2020-11-25 15:51:00|252.6|252.5|252.5|252.4|252.6|252.5|252.5|252.4|7663
1606319470000|2020-11-25 15:51:10|252.4|252.3|252.4|252.3|252.4|252.4|252.4|252.3|30604
1606319490000|2020-11-25 15:51:30|252.5|252.4|252.4|252.3|252.5|252.4|252.4|252.3|11961
1606319500000|2020-11-25 15:51:40|||||||||1120
1606319520000|2020-11-25 15:52:00|||||||||333
1606319530000|2020-11-25 15:52:10|252.3|252.2|252.1|252|252.3|252.2|252.1|252|85702
1606319560000|2020-11-25 15:52:40|||||||||1120
1606319580000|2020-11-25 15:53:00|252.2|252.1|252.1|252|252.2|252.1|252.1|252|7848
1606319590000|2020-11-25 15:53:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252|21019
1606319610000|2020-11-25 15:53:30|||||||||1120
1606319620000|2020-11-25 15:53:40|252.1|252|252.1|252|252.2|252|252.1|252|16318
1606319630000|2020-11-25 15:53:50|||||||||1849
1606319640000|2020-11-25 15:54:00|||||||||3647
1606319670000|2020-11-25 15:54:30|||||||||1120
1606319740000|2020-11-25 15:55:40|||||||||38
1606319750000|2020-11-25 15:55:50|||||||||1120
1606319760000|2020-11-25 15:56:00|||||||||4094
1606319780000|2020-11-25 15:56:20|||||||||1778
1606319790000|2020-11-25 15:56:30|||||||||1772
1606319810000|2020-11-25 15:56:50||251.9||251.9||252||251.9|49705
1606319820000|2020-11-25 15:57:00|252|251.8|252|251.9|252|251.9|251.9|251.8|12943
1606319850000|2020-11-25 15:57:30|252.1|252|252.1|252|252.1|252|252|251.9|31453
1606319870000|2020-11-25 15:57:50|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252|3217
1606319890000|2020-11-25 15:58:10|||||||||1120
1606319910000|2020-11-25 15:58:30|252.1|252|252.1|252|252.1|252|252.1|252|9341
1606319920000|2020-11-25 15:58:40|||||||||416
1606319930000|2020-11-25 15:58:50|252|251.9|252|251.9|252|251.9|252|251.9|13342
1606319950000|2020-11-25 15:59:10|251.9|251.8|252|251.9|252|251.9|251.9|251.8|1996
1606319960000|2020-11-25 15:59:20|251.9|251.8|252|251.9|252|251.9|251.9|251.8|9062
1606319970000|2020-11-25 15:59:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|238
1606319990000|2020-11-25 15:59:50|||||||||1120
1606320000000|2020-11-25 16:00:00|||||||||6172
1606320010000|2020-11-25 16:00:10|||||||||386
1606320020000|2020-11-25 16:00:20|||||||||7800
1606320060000|2020-11-25 16:01:00|||||||||723
1606320070000|2020-11-25 16:01:10|252|251.9|252|251.8|252|251.9|251.9|251.8|29139
1606320110000|2020-11-25 16:01:50|252.1|251.9|252.1|252|252.1|252|252.1|251.9|8883
1606320120000|2020-11-25 16:02:00|||||||||3275
1606320130000|2020-11-25 16:02:10|252.2|252.1|252.1|252|252.2|252.1|252.1|252|16798
1606320140000|2020-11-25 16:02:20|252.2|252.1|252.1|252|252.2|252.1|252.1|252|7131
1606320150000|2020-11-25 16:02:30|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|626
1606320170000|2020-11-25 16:02:50|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|8678
1606320180000|2020-11-25 16:03:00|252.4|252.3|252.4|252.3|252.4|252.3|252.3|252.2|4973
1606320190000|2020-11-25 16:03:10|||||||||2360
1606320240000|2020-11-25 16:04:00|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|23415
1606320280000|2020-11-25 16:04:40|||||||||69
1606320300000|2020-11-25 16:05:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|1350
1606320310000|2020-11-25 16:05:10|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|15707
1606320330000|2020-11-25 16:05:30|||||||||10639
1606320340000|2020-11-25 16:05:40|||||||||99
1606320390000|2020-11-25 16:06:30|||||||||1823
1606320400000|2020-11-25 16:06:40|||||||||450
1606320410000|2020-11-25 16:06:50|||||||||4500
1606320430000|2020-11-25 16:07:10|252.2|252.1|252.1|252|252.2|252.1|252.1|252|41240
1606320460000|2020-11-25 16:07:40|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|34969
1606320480000|2020-11-25 16:08:00|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|286
1606320490000|2020-11-25 16:08:10|252.5|252.4|252.4|252.3|252.5|252.4|252.4|252.3|6894
1606320500000|2020-11-25 16:08:20|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|3257
1606320510000|2020-11-25 16:08:30||252.1||252.2||252.2||252.1|544
1606320530000|2020-11-25 16:08:50|||||||||857
1606320540000|2020-11-25 16:09:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|10
1606320550000|2020-11-25 16:09:10|||||||||1692
1606320610000|2020-11-25 16:10:10||252||252.1||252.1||252|21052
1606320620000|2020-11-25 16:10:20|||||||||802
1606320640000|2020-11-25 16:10:40|||||||||11
1606320650000|2020-11-25 16:10:50|||||||||658
1606320660000|2020-11-25 16:11:00|||||||||14
1606320670000|2020-11-25 16:11:10||252||252.1||252.1||252|21194
1606320680000|2020-11-25 16:11:20|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|22451
1606320690000|2020-11-25 16:11:30|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|3770
1606320770000|2020-11-25 16:12:50|||||||||28
1606320790000|2020-11-25 16:13:10|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.1|13333
1606320810000|2020-11-25 16:13:30|||||||||115
1606320820000|2020-11-25 16:13:40|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|17066
1606320840000|2020-11-25 16:14:00||252||252.1||252.1||252|14016
1606320870000|2020-11-25 16:14:30|||||||||11594
1606320880000|2020-11-25 16:14:40|||||||||1816
1606320890000|2020-11-25 16:14:50|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|50019
1606320900000|2020-11-25 16:15:00|252.1|252|252.1|252|252.1|252|252.1|252|14212
1606320910000|2020-11-25 16:15:10|||||||||1246
1606320940000|2020-11-25 16:15:40|||||||||1863
1606320960000|2020-11-25 16:16:00|||||||||2727
1606320970000|2020-11-25 16:16:10|||||||||1161
1606321000000|2020-11-25 16:16:40|||||||||9
1606321010000|2020-11-25 16:16:50|||||||||878
1606321020000|2020-11-25 16:17:00|||||||||28
1606321030000|2020-11-25 16:17:10|||||||||101
1606321050000|2020-11-25 16:17:30|||||||||1860
1606321060000|2020-11-25 16:17:40|||||||||1034
1606321070000|2020-11-25 16:17:50|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|24086
1606321080000|2020-11-25 16:18:00|||||||||1515
1606321090000|2020-11-25 16:18:10|||||||||1456
1606321110000|2020-11-25 16:18:30|||||||||11240
1606321120000|2020-11-25 16:18:40|252.1|252|252|251.9|252.1|252|252|251.9|81336
1606321130000|2020-11-25 16:18:50|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|48274
1606321140000|2020-11-25 16:19:00|251.9|251.8|251.9|251.7|251.9|251.8|251.8|251.7|99360
1606321150000|2020-11-25 16:19:10|251.8|251.6|251.7|251.6|251.8|251.6|251.6|251.4|60234
1606321160000|2020-11-25 16:19:20|251.8|251.7|251.7|251.5|251.8|251.7|251.6|251.4|56114
1606321170000|2020-11-25 16:19:30||251.6||251.6||251.6||251.6|851
1606321180000|2020-11-25 16:19:40|||||||||8
1606321190000|2020-11-25 16:19:50|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|10939
1606321200000|2020-11-25 16:20:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|13890
1606321210000|2020-11-25 16:20:10|251.8|251.7|251.8|251.6|251.9|251.8|251.8|251.6|39282
1606321230000|2020-11-25 16:20:30|251.7|251.7|251.8|251.6|251.8|251.7|251.7|251.6|97237
1606321240000|2020-11-25 16:20:40|251.7|251.5|251.6|251.4|251.7|251.5|251.5|251.4|49379
1606321250000|2020-11-25 16:20:50|251.7|251.5|251.7|251.5|251.7|251.6|251.6|251.5|17330
1606321260000|2020-11-25 16:21:00|251.8|251.6|251.8|251.7|251.8|251.7|251.8|251.5|22304
1606321270000|2020-11-25 16:21:10|251.9|251.8|252|251.9|252|251.9|251.9|251.8|10759
1606321290000|2020-11-25 16:21:30|251.9|251.8|251.9|251.8|252|251.9|251.9|251.8|5380
1606321300000|2020-11-25 16:21:40|252|251.9|252|251.9|252|251.9|252|251.9|1141
1606321320000|2020-11-25 16:22:00|252.1|252|252|251.9|252.1|252|252|251.9|22689
1606321330000|2020-11-25 16:22:10|252.1|251.8|252.1|252|252.1|252|252.1|251.8|25139
1606321340000|2020-11-25 16:22:20|252.2|252.1|252.1|252|252.2|252.1|252.1|252|8802
1606321360000|2020-11-25 16:22:40|252|251.9|252|251.9|252|251.9|252|251.9|11892
1606321370000|2020-11-25 16:22:50|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.7|7947
1606321380000|2020-11-25 16:23:00|||||||||3806
1606321390000|2020-11-25 16:23:10|252|251.9|252|251.9|252|251.9|252|251.9|13688
1606321400000|2020-11-25 16:23:20|||||||||1058
1606321410000|2020-11-25 16:23:30|252.1|252|252.1|252|252.1|252|252.1|252|19934
1606321420000|2020-11-25 16:23:40|||||||||3477
1606321460000|2020-11-25 16:24:20|252.2|252.1|252.2|252.1|252.2|252.1|252.1|252|23128
1606321470000|2020-11-25 16:24:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.1|9228
1606321480000|2020-11-25 16:24:40|252.2|252.1|252.2|252.1|252.3|252.2|252.2|252.1|37214
1606321500000|2020-11-25 16:25:00|252.1|252|252.1|252|252.2|252.1|252.1|252|1535
1606321510000|2020-11-25 16:25:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|19460
1606321530000|2020-11-25 16:25:30||252||252.1||252.1||252|4206
1606321580000|2020-11-25 16:26:20|||||||||13490
1606321610000|2020-11-25 16:26:50|||||||||1863
1606321620000|2020-11-25 16:27:00|||||||||11130
1606321630000|2020-11-25 16:27:10|||||||||1156
1606321640000|2020-11-25 16:27:20|||||||||9165
1606321670000|2020-11-25 16:27:50|||||||||2848
1606321680000|2020-11-25 16:28:00|252.3|252.2|252.3|252.2|252.3|252.2|252.2|252.1|12075
1606321700000|2020-11-25 16:28:20||252.1||252.2||252.2||252.1|18249
1606321710000|2020-11-25 16:28:30|||||||||1243
1606321720000|2020-11-25 16:28:40|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.2|5085
1606321730000|2020-11-25 16:28:50|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|17910
1606321740000|2020-11-25 16:29:00|||||||||3803
1606321750000|2020-11-25 16:29:10|252.5||252.5||252.5||252.5||2100
1606321760000|2020-11-25 16:29:20|252.4|252.4|252.5|252.4|252.5|252.4|252.4|252.3|33279
1606321770000|2020-11-25 16:29:30|||||||||6932
1606321780000|2020-11-25 16:29:40|252.6|252.5|252.6|252.4|252.6|252.5|252.5|252.4|10441
1606321790000|2020-11-25 16:29:50|252.7|252.5|252.6|252.4|252.7|252.6|252.6|252.4|6701
1606377600000|2020-11-26 08:00:00|255.6|250.9|255.6|250.9|255.6|250.9|255.6|250.9|0
1606377610000|2020-11-26 08:00:10|254|253.6|254.1|253.8|254.2|253.8|254|253.6|4046
1606377620000|2020-11-26 08:00:20|254|253.6|253.8|253.6|254|253.8|253.8|253.5|9482
1606377630000|2020-11-26 08:00:30|253.9|253.7|254.2|253.9|254.3|253.9|253.9|253.7|3848
1606377650000|2020-11-26 08:00:50|254.1|253.8|254.2|254|254.2|254|254.1|253.8|4192
1606377660000|2020-11-26 08:01:00|254.4|254.1|254.3|254|254.5|254.2|254.2|254|4144
1606377680000|2020-11-26 08:01:20|254.2|254.1|254.3|254|254.4|254.1|254.2|254|13642
1606377690000|2020-11-26 08:01:30|254.2|253.9|254.2|253.9|254.2|253.9|254.2|253.9|1968
1606377700000|2020-11-26 08:01:40|254.3|254|254.3|254|254.3|254.2|254.2|254|11101
1606377710000|2020-11-26 08:01:50|254.2|253.9|254.2|253.9|254.2|253.9|254|253.7|24033
1606377720000|2020-11-26 08:02:00|254.1|253.8|254.2|253.9|254.2|253.9|254.1|253.8|1693
1606377730000|2020-11-26 08:02:10|254.3|254|254.2|253.9|254.3|254.1|254.2|253.9|3610
1606377740000|2020-11-26 08:02:20|254||254.2||254.2||254||2300
1606377750000|2020-11-26 08:02:30|254|253.8|254|253.9|254|253.9|254|253.8|2083
1606377760000|2020-11-26 08:02:40|254.1|253.8|254.1|253.9|254.1|253.9|254|253.8|8010
1606377770000|2020-11-26 08:02:50|254|254|254|253.6|254.1|254|253.9|253.6|12602
1606377800000|2020-11-26 08:03:20|||||||||1000
1606377810000|2020-11-26 08:03:30||253.7||253.7||253.7||253.7|0
1606377820000|2020-11-26 08:03:40|254.1|253.8|254.2|254|254.3|254|254.1|253.7|9243
1606377840000|2020-11-26 08:04:00|254.3|254.1|254.2|254|254.3|254.1|254.2|254|6500
1606377850000|2020-11-26 08:04:10|254.1|253.9|254|253.7|254.2|253.9|254|253.7|4853
1606377860000|2020-11-26 08:04:20|||||||||1000
1606377870000|2020-11-26 08:04:30|254.1|253.8|254|253.7|254.2|253.8|254|253.7|0
1606377880000|2020-11-26 08:04:40|253.9|253.6|253.8|253.6|253.9|253.6|253.8|253.6|2500
1606377890000|2020-11-26 08:04:50|253.7|253.5|253.7|253.5|253.8|253.5|253.7|253.5|500
1606377910000|2020-11-26 08:05:10|253.6|253.4|253.5|253.4|253.6|253.4|253.5|253.3|7446
1606377920000|2020-11-26 08:05:20||253.3||253.4||253.4||253.3|3506
1606377930000|2020-11-26 08:05:30|253.6|253.5|253.8|253.5|253.8|253.5|253.6|253.5|32427
1606377940000|2020-11-26 08:05:40|253.7||253.7||253.7||253.7||0
1606377950000|2020-11-26 08:05:50|||||||||398
1606377960000|2020-11-26 08:06:00|||||||||14030
1606377970000|2020-11-26 08:06:10|253.6|253.4|253.6|253.4|253.6|253.4|253.6|253.4|2781
1606377990000|2020-11-26 08:06:30|253.5|253.3|253.5|253.3|253.5|253.4|253.5|253.3|10084
1606378000000|2020-11-26 08:06:40|253.6|253.4|253.5|253.3|253.6|253.4|253.5|253.3|9104
1606378010000|2020-11-26 08:06:50|253.6|253.4|253.7|253.4|253.7|253.4|253.6|253.3|3440
1606378020000|2020-11-26 08:07:00|253.8|253.5|253.8|253.6|253.9|253.6|253.8|253.5|6918
1606378060000|2020-11-26 08:07:40|||||||||9000
1606378080000|2020-11-26 08:08:00|253.7|253.7|253.3|253.1|253.7|253.7|253.3|253.1|15290
1606378090000|2020-11-26 08:08:10|253.2|253|253.2|253.1|253.3|253.1|253.2|253|11186
1606378100000|2020-11-26 08:08:20|253.3|253|253.2|253|253.3|253.1|253.2|253|765
1606378110000|2020-11-26 08:08:30|253.1|253.1|253.3|253.1|253.3|253.1|253.1|253.1|1381
1606378120000|2020-11-26 08:08:40|253.2|253|253.2|253|253.2|253|253.2|253|2400
1606378140000|2020-11-26 08:09:00|253.1|252.9|253.2|253|253.2|253|253.1|252.9|3656
1606378150000|2020-11-26 08:09:10|253.3|253.1|253.4|253.1|253.5|253.2|253.3|253.1|38815
1606378180000|2020-11-26 08:09:40|253.3||253.3||253.3||253.3||0
1606378200000|2020-11-26 08:10:00|253.4|253.2|253.4|253.3|253.4|253.3|253.4|253.2|4020
1606378210000|2020-11-26 08:10:10||253.2||253.2||253.2||253.2|938
1606378220000|2020-11-26 08:10:20|253.3||253.3||253.3||253.3||0
1606378240000|2020-11-26 08:10:40|253.2|253.1|253.1|252.9|253.2|253.1|253.1|252.9|28004
1606378250000|2020-11-26 08:10:50|253.2|253|253.2|253|253.2|253|253.2|253|0
1606378290000|2020-11-26 08:11:30||252.9||253||253||252.9|0
1606378300000|2020-11-26 08:11:40|253.1|252.9|252.8|252.6|253.1|252.9|252.8|252.6|21482
1606378310000|2020-11-26 08:11:50|||||||||500
1606378320000|2020-11-26 08:12:00|252.7|252.5|252.8|252.6|252.8|252.6|252.7|252.5|51
1606378350000|2020-11-26 08:12:30|252.9|252.7|252.9|252.8|252.9|252.8|252.9|252.7|11286
1606378360000|2020-11-26 08:12:40||252.7||252.7||252.7||252.7|3071
1606378380000|2020-11-26 08:13:00|252.8|252.6|252.8|252.6|252.9|252.6|252.8|252.6|1460
1606378390000|2020-11-26 08:13:10|252.9|252.7|253|252.7|253|252.7|252.9|252.7|12947
1606378400000|2020-11-26 08:13:20|252.9||252.9||252.9||252.9||1050
1606378450000|2020-11-26 08:14:10|||||||||1850
1606378460000|2020-11-26 08:14:20|252.8|252.6|252.8|252.6|252.8|252.6|252.8|252.6|10557
1606378480000|2020-11-26 08:14:40|252.7||252.8||252.9||252.7||1257
1606378490000|2020-11-26 08:14:50|252.7||252.7||252.7||252.7||0
1606378500000|2020-11-26 08:15:00||252.5||252.5||252.5||252.5|1309
1606378520000|2020-11-26 08:15:20||252.6||252.6||252.6||252.6|0
1606378530000|2020-11-26 08:15:30|252.8|252.7|252.8|252.7|252.9|252.7|252.8|252.7|4656
1606378540000|2020-11-26 08:15:40||252.6||252.7||252.7||252.6|0
1606378550000|2020-11-26 08:15:50||252.6||252.6||252.6||252.6|112
1606378560000|2020-11-26 08:16:00|||||||||150
1606378570000|2020-11-26 08:16:10|252.7|252.5|252.8|252.5|252.8|252.5|252.7|252.5|2785
1606378580000|2020-11-26 08:16:20||252.6||252.6||252.6||252.6|7500
1606378590000|2020-11-26 08:16:30||252.5||252.6||252.6||252.5|0
1606378610000|2020-11-26 08:16:50|252.7|252.7|252.9|252.8|252.9|252.8|252.7|252.6|23890
1606378620000|2020-11-26 08:17:00|253|252.9|253.2|253|253.2|253|253|252.9|10093
1606378630000|2020-11-26 08:17:10|253.1|252.9|253.1|252.9|253.1|253|253|252.9|2417
1606378640000|2020-11-26 08:17:20|253|252.8|253|252.8|253|252.9|253|252.8|15489
1606378650000|2020-11-26 08:17:30|253.1|252.9|253.1|252.9|253.1|252.9|253.1|252.9|0
1606378660000|2020-11-26 08:17:40||253||253||253||253|0
1606378710000|2020-11-26 08:18:30|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253|1000
1606378720000|2020-11-26 08:18:40||253||253||253||253|0
1606378730000|2020-11-26 08:18:50|253.1||253.2||253.2||253.1||1171
1606378760000|2020-11-26 08:19:20|253.1||253.1||253.1||253.1||202
1606378770000|2020-11-26 08:19:30||252.9||253||253||252.9|10867
1606378780000|2020-11-26 08:19:40|||||||||500
1606378790000|2020-11-26 08:19:50|||||||||40
1606378800000|2020-11-26 08:20:00||252.9||253||253||252.9|9677
1606378810000|2020-11-26 08:20:10|253|252.9|253|252.9|253.1|253|253|252.9|11074
1606378820000|2020-11-26 08:20:20|253.1|253|253.1|252.9|253.1|253|253|252.9|19367
1606378830000|2020-11-26 08:20:30|253|252.8|252.9|252.7|253|252.8|252.9|252.7|12942
1606378860000|2020-11-26 08:21:00|||||||||3000
1606378880000|2020-11-26 08:21:20|252.8|252.6|252.8|252.6|252.8|252.7|252.7|252.5|6770
1606378900000|2020-11-26 08:21:40|252.7||252.7||252.7||252.7||0
1606378940000|2020-11-26 08:22:20||252.5||252.5||252.5||252.5|5407
1606378950000|2020-11-26 08:22:30|252.6||252.6||252.6||252.6||213
1606378960000|2020-11-26 08:22:40|||||||||175
1606378970000|2020-11-26 08:22:50||252.4||252.5||252.5||252.4|1406
1606379030000|2020-11-26 08:23:50|252.7||252.7||252.7||252.7||2249
1606379040000|2020-11-26 08:24:00|252.6|252.4|252.5|252.4|252.7|252.5|252.5|252.4|37918
1606379050000|2020-11-26 08:24:10|252.4|252.3|252.5|252.3|252.5|252.3|252.4|252.3|1832
1606379070000|2020-11-26 08:24:30||252.4||252.3||252.4||252.3|443
1606379080000|2020-11-26 08:24:40||252.4||252.4||252.4||252.4|0
1606379090000|2020-11-26 08:24:50|252.6|252.3|252.7|252.4|252.7|252.4|252.6|252.3|1315
1606379120000|2020-11-26 08:25:20||252.5||252.5||252.5||252.5|0
1606379130000|2020-11-26 08:25:30||252.6||252.5||252.6||252.5|176
1606379140000|2020-11-26 08:25:40||252.6||252.5||252.6||252.5|171
1606379150000|2020-11-26 08:25:50|252.8|252.6|252.9|252.7|252.9|252.7|252.8|252.6|1291
1606379160000|2020-11-26 08:26:00||252.8||252.7||252.8||252.7|0
1606379170000|2020-11-26 08:26:10||252.8||252.8||252.8||252.8|0
1606379180000|2020-11-26 08:26:20|253|252.7|253|252.8|253|252.8|253|252.7|2724
1606379200000|2020-11-26 08:26:40||252.9||252.9||252.9||252.9|0
1606379220000|2020-11-26 08:27:00|253.1|253|253.1|252.9|253.2|253|253.1|252.9|16987
1606379230000|2020-11-26 08:27:10|253|253|253.1|252.9|253.1|253|253|252.9|1870
1606379250000|2020-11-26 08:27:30||253||252.9||253||252.9|1540
1606379260000|2020-11-26 08:27:40||253||253||253||253|0
1606379280000|2020-11-26 08:28:00|253.2|253.1|253.2|253|253.2|253.1|253.2|253|4774
1606379290000|2020-11-26 08:28:10|253.1||253.1||253.1||253.1||0
1606379300000|2020-11-26 08:28:20|253.2||253.2||253.2||253.2||3871
1606379320000|2020-11-26 08:28:40||253.1||253.1||253.1||253.1|0
1606379340000|2020-11-26 08:29:00||253||253||253||253|314
1606379380000|2020-11-26 08:29:40|253.1|253.1|253.1|253|253.1|253.1|253.1|253|1284
1606379400000|2020-11-26 08:30:00|253.2|252.9|253.3|253.1|253.3|253.1|253.2|252.9|21532
1606379410000|2020-11-26 08:30:10|253.2||253.2||253.3||253.2||2709
1606379460000|2020-11-26 08:31:00|||||||||1
1606379490000|2020-11-26 08:31:30|253.3|253|253.1|253|253.3|253.1|253.1|253|11799
1606379510000|2020-11-26 08:31:50|253|252.9|253|252.9|253.1|253|253|252.9|18966
1606379520000|2020-11-26 08:32:00|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|1936
1606379530000|2020-11-26 08:32:10|||||||||150
1606379540000|2020-11-26 08:32:20|252.8|252.7|252.9|252.7|252.9|252.7|252.8|252.7|1617
1606379570000|2020-11-26 08:32:50|252.8||252.9||252.9||252.8||2400
1606379600000|2020-11-26 08:33:20|||||||||2000
1606379620000|2020-11-26 08:33:40||252.8||252.7||252.8||252.7|2
1606379630000|2020-11-26 08:33:50|||||||||6
1606379670000|2020-11-26 08:34:30|252.8|252.6|252.7|252.6|252.8|252.6|252.7|252.6|9805
1606379680000|2020-11-26 08:34:40|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|2436
1606379690000|2020-11-26 08:34:50|||||||||2000
1606379700000|2020-11-26 08:35:00|252.7|252.6|252.9|252.8|252.9|252.8|252.7|252.6|17349
1606379710000|2020-11-26 08:35:10||252.7||252.6||252.7||252.6|1483
1606379730000|2020-11-26 08:35:30|||||||||3500
1606379760000|2020-11-26 08:36:00|252.8|252.5|252.8|252.6|252.8|252.6|252.6|252.5|4581
1606379780000|2020-11-26 08:36:20|252.9||252.9||252.9||252.9||0
1606379800000|2020-11-26 08:36:40||252.7||252.7||252.7||252.7|0
1606379830000|2020-11-26 08:37:10|252.8||252.8||252.8||252.8||0
1606379860000|2020-11-26 08:37:40|252.7|252.6|252.7|252.6|252.8|252.6|252.7|252.6|253
1606379880000|2020-11-26 08:38:00|252.8|252.7|252.8|252.6|252.8|252.7|252.8|252.6|2177
1606379900000|2020-11-26 08:38:20||252.7||252.7||252.7||252.7|0
1606379910000|2020-11-26 08:38:30|252.9|252.8|252.9|252.8|253|252.8|252.9|252.8|6115
1606379920000|2020-11-26 08:38:40||252.7||252.8||252.8||252.7|3620
1606379930000|2020-11-26 08:38:50|253||253||253||253||3062
1606379960000|2020-11-26 08:39:20||252.9||252.9||252.9||252.9|0
1606379970000|2020-11-26 08:39:30|252.9|252.8|253|252.8|253|252.8|252.9|252.8|2175
1606379980000|2020-11-26 08:39:40|252.9||252.9||253||252.9||0
1606379990000|2020-11-26 08:39:50|253||253||253||253||0
1606380000000|2020-11-26 08:40:00|252.9||253||253||252.9||0
1606380010000|2020-11-26 08:40:10|252.9||253||253||252.9||2500
1606380030000|2020-11-26 08:40:30||252.9||252.8||252.9||252.8|0
1606380060000|2020-11-26 08:41:00|252.9|252.7|252.9|252.8|253|252.8|252.9|252.7|25734
1606380070000|2020-11-26 08:41:10|253|252.9|253|252.9|253|252.9|253|252.9|4114
1606380100000|2020-11-26 08:41:40|253.1|253|253.1|253|253.1|253|253.1|253|8863
1606380110000|2020-11-26 08:41:50|253|252.9|253|252.9|253.1|252.9|253|252.9|5590
1606380120000|2020-11-26 08:42:00|253.1|253|253.1|253|253.1|253|253.1|253|8121
1606380140000|2020-11-26 08:42:20|253.2||253.1||253.2||253.1||13442
1606380150000|2020-11-26 08:42:30|253|252.9|253.1|252.9|253.1|252.9|253|252.9|7512
1606380160000|2020-11-26 08:42:40|||||||||1000
1606380170000|2020-11-26 08:42:50|||||||||10
1606380190000|2020-11-26 08:43:10|253|252.8|252.9|252.7|253|252.8|252.8|252.7|24970
1606380200000|2020-11-26 08:43:20|252.8||252.8||252.8||252.8||0
1606380240000|2020-11-26 08:44:00|252.9|252.8|252.9|252.8|252.9|252.8|252.8|252.7|11424
1606380250000|2020-11-26 08:44:10|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|4087
1606380300000|2020-11-26 08:45:00|252.9|252.8|252.8|252.7|252.9|252.8|252.8|252.7|3791
1606380320000|2020-11-26 08:45:20|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.5|20534
1606380350000|2020-11-26 08:45:50|||||||||5412
1606380360000|2020-11-26 08:46:00|252.8|252.7|252.9|252.7|252.9|252.7|252.8|252.7|2600
1606380370000|2020-11-26 08:46:10|252.8|252.8|252.9|252.7|252.9|252.8|252.8|252.7|208
1606380380000|2020-11-26 08:46:20|252.8||252.9||252.9||252.8||0
1606380400000|2020-11-26 08:46:40|252.8||252.8||252.8||252.8||0
1606380420000|2020-11-26 08:47:00|252.7|252.6|252.8|252.6|252.8|252.6|252.7|252.6|8865
1606380440000|2020-11-26 08:47:20|252.7||252.7||252.7||252.7||0
1606380450000|2020-11-26 08:47:30|252.6|252.5|252.6|252.5|252.7|252.5|252.6|252.5|1026
1606380480000|2020-11-26 08:48:00|||||||||311
1606380490000|2020-11-26 08:48:10||252.4||252.5||252.5||252.4|13724
1606380500000|2020-11-26 08:48:20|||||||||500
1606380510000|2020-11-26 08:48:30|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|6154
1606380540000|2020-11-26 08:49:00|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|2930
1606380550000|2020-11-26 08:49:10|||||||||8752
1606380570000|2020-11-26 08:49:30|252.5|252.4|252.5|252.4|252.5|252.4|252.4|252.3|5912
1606380630000|2020-11-26 08:50:30|252.4|252.3|252.4|252.3|252.5|252.3|252.4|252.3|5101
1606380640000|2020-11-26 08:50:40|252.5|252.4|252.5|252.3|252.5|252.4|252.5|252.3|3485
1606380650000|2020-11-26 08:50:50||252.4||252.4||252.4||252.4|0
1606380680000|2020-11-26 08:51:20|252.6|252.5|252.6|252.4|252.6|252.5|252.5|252.4|15941
1606380710000|2020-11-26 08:51:50|252.5||252.5||252.5||252.5||0
1606380760000|2020-11-26 08:52:40|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|13883
1606380770000|2020-11-26 08:52:50|||||||||500
1606380830000|2020-11-26 08:53:50|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|13815
1606380840000|2020-11-26 08:54:00|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|5655
1606380850000|2020-11-26 08:54:10|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|11590
1606380880000|2020-11-26 08:54:40|252.3|252.2|252.3|252.1|252.4|252.3|252.2|252.1|10198
1606380890000|2020-11-26 08:54:50|252.2|252.2|252.3|252.2|252.3|252.2|252.2|252.2|2181
1606380900000|2020-11-26 08:55:00||252.1||252.2||252.2||252.1|4500
1606380910000|2020-11-26 08:55:10||252.1||252.2||252.2||252.1|0
1606380940000|2020-11-26 08:55:40||252.1||252.1||252.1||252.1|0
1606380960000|2020-11-26 08:56:00|252.2|252.2|252.1|252|252.2|252.2|252.1|252|14067
1606381020000|2020-11-26 08:57:00|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|23282
1606381030000|2020-11-26 08:57:10|||||||||500
1606381050000|2020-11-26 08:57:30|252.2|252.1|252.1|252|252.2|252.1|252.1|252|5525
1606381060000|2020-11-26 08:57:40|252.2|252.1|252.1|252|252.2|252.1|252.1|252|2789
1606381070000|2020-11-26 08:57:50|252.2|252.1|252.2|252.1|252.2|252.1|252.1|252|3035
1606381090000|2020-11-26 08:58:10|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|11824
1606381100000|2020-11-26 08:58:20|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|3514
1606381110000|2020-11-26 08:58:30|252.1|252|252.1|252|252.2|252.1|252.1|252|12446
1606381120000|2020-11-26 08:58:40|252|251.9|252.1|252|252.1|252|252|251.9|40761
1606381130000|2020-11-26 08:58:50|252|251.9|252|251.9|252|251.9|252|251.9|4129
1606381150000|2020-11-26 08:59:10|252.1|252|252.1|252|252.1|252|252|251.9|5103
1606381160000|2020-11-26 08:59:20|||||||||500
1606381170000|2020-11-26 08:59:30|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|7211
1606381180000|2020-11-26 08:59:40|252.3|252.2|252.4|252.3|252.5|252.3|252.3|252.2|25201
1606381190000|2020-11-26 08:59:50|||||||||3000
1606381210000|2020-11-26 09:00:10|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|12313
1606381220000|2020-11-26 09:00:20|252.3|252.2|252.4|252.2|252.4|252.2|252.3|252.2|834
1606381270000|2020-11-26 09:01:10||252.3||252.3||252.3||252.3|0
1606381280000|2020-11-26 09:01:20|||||||||400
1606381290000|2020-11-26 09:01:30|||||||||50
1606381300000|2020-11-26 09:01:40|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.3|11680
1606381310000|2020-11-26 09:01:50||252.3||252.3||252.3||252.3|2500
1606381320000|2020-11-26 09:02:00||252.4||252.4||252.4||252.4|0
1606381340000|2020-11-26 09:02:20|252.6|252.5|252.6|252.4|252.7|252.5|252.6|252.4|85662
1606381360000|2020-11-26 09:02:40|252.5||252.5||252.5||252.5||110
1606381380000|2020-11-26 09:03:00|252.6||252.6||252.6||252.6||0
1606381410000|2020-11-26 09:03:30||252.5||252.5||252.5||252.5|3812
1606381420000|2020-11-26 09:03:40|252.7|252.6|252.8|252.6|252.8|252.6|252.7|252.6|12507
1606381430000|2020-11-26 09:03:50|252.7||252.7||252.7||252.7||0
1606381440000|2020-11-26 09:04:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|2000
1606381450000|2020-11-26 09:04:10||252.6||252.6||252.6||252.6|1502
1606381460000|2020-11-26 09:04:20||252.7||252.6||252.7||252.6|701
1606381470000|2020-11-26 09:04:30|252.7||252.7||252.7||252.7||0
1606381480000|2020-11-26 09:04:40|252.8||252.8||252.8||252.8||0
1606381500000|2020-11-26 09:05:00|252.9|252.7|252.9|252.8|253|252.8|252.9|252.7|12550
1606381510000|2020-11-26 09:05:10|252.8|252.7|252.8|252.7|252.9|252.8|252.8|252.7|10246
1606381520000|2020-11-26 09:05:20|252.9||252.9||252.9||252.9||0
1606381550000|2020-11-26 09:05:50|253|252.8|253|252.9|253|252.9|253|252.8|16542
1606381570000|2020-11-26 09:06:10|253.1|253|253.1|252.9|253.1|253|253|252.9|20255
1606381580000|2020-11-26 09:06:20|253||253||253||253||0
1606381590000|2020-11-26 09:06:30|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|21074
1606381610000|2020-11-26 09:06:50|253||252.9||253||252.9||0
1606381630000|2020-11-26 09:07:10|253||252.9||253||252.9||5453
1606381640000|2020-11-26 09:07:20|252.8|252.7|252.9|252.7|252.9|252.8|252.8|252.7|30308
1606381650000|2020-11-26 09:07:30|252.8||252.8||252.8||252.8||0
1606381660000|2020-11-26 09:07:40|252.9|252.8|252.9|252.8|252.9|252.8|252.8|252.7|3781
1606381680000|2020-11-26 09:08:00||252.7||252.7||252.8||252.7|8678
1606381760000|2020-11-26 09:09:20|252.8||252.8||252.8||252.8||3514
1606381780000|2020-11-26 09:09:40|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|5147
1606381800000|2020-11-26 09:10:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|1666
1606381810000|2020-11-26 09:10:10|||||||||10000
1606381820000|2020-11-26 09:10:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|7434
1606381830000|2020-11-26 09:10:30|||||||||1292
1606381840000|2020-11-26 09:10:40|252.8|252.7|252.9|252.7|252.9|252.7|252.8|252.7|1186
1606381850000|2020-11-26 09:10:50||252.8||252.8||252.8||252.8|0
1606381890000|2020-11-26 09:11:30|253|252.9|252.9|252.8|253|252.9|252.9|252.8|3555
1606381910000|2020-11-26 09:11:50|253|252.9|253|252.8|253|252.9|253|252.8|2678
1606381920000|2020-11-26 09:12:00|252.9||253||253||252.9||0
1606381940000|2020-11-26 09:12:20|252.9||252.9||252.9||252.9||0
1606381960000|2020-11-26 09:12:40|253|252.9|253|252.9|253|252.9|253|252.9|6176
1606381970000|2020-11-26 09:12:50|252.9|252.8|252.7|252.6|252.9|252.8|252.7|252.6|55694
1606382010000|2020-11-26 09:13:30|||||||||430
1606382020000|2020-11-26 09:13:40|||||||||1
1606382050000|2020-11-26 09:14:10|252.6|252.5|252.6|252.5|252.6|252.5|252.5|252.3|210225
1606382060000|2020-11-26 09:14:20|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|14176
1606382080000|2020-11-26 09:14:40|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|11493
1606382090000|2020-11-26 09:14:50|252.7|252.6|252.9|252.7|252.9|252.7|252.7|252.6|9918
1606382100000|2020-11-26 09:15:00|252.8|252.6|252.7|252.6|252.8|252.6|252.7|252.6|15397
1606382110000|2020-11-26 09:15:10|252.6|252.5|252.7|252.6|252.7|252.6|252.6|252.5|13875
1606382140000|2020-11-26 09:15:40|252.6|252.5|252.7|252.6|252.7|252.6|252.6|252.5|2170
1606382170000|2020-11-26 09:16:10|252.6|252.5|252.6|252.5|252.6|252.5|252.5|252.4|15752
1606382180000|2020-11-26 09:16:20|252.5|252.4|252.6|252.4|252.6|252.5|252.5|252.4|21845
1606382200000|2020-11-26 09:16:40||252.5||252.5||252.5||252.5|0
1606382220000|2020-11-26 09:17:00|252.5|252.4|252.6|252.5|252.6|252.5|252.5|252.4|321
1606382230000|2020-11-26 09:17:10|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|41
1606382250000|2020-11-26 09:17:30||252.3||252.4||252.4||252.3|13475
1606382280000|2020-11-26 09:18:00|||||||||3151
1606382290000|2020-11-26 09:18:10|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|21481
1606382320000|2020-11-26 09:18:40|||||||||188
1606382330000|2020-11-26 09:18:50|||||||||387
1606382360000|2020-11-26 09:19:20||252.3||252.4||252.4||252.3|5809
1606382370000|2020-11-26 09:19:30|252.6|252.5|252.5|252.4|252.6|252.5|252.5|252.4|23459
1606382390000|2020-11-26 09:19:50|252.4|252.3|252.3|252.2|252.5|252.3|252.3|252.2|41187
1606382430000|2020-11-26 09:20:30|||||||||228
1606382440000|2020-11-26 09:20:40|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.2|34849
1606382450000|2020-11-26 09:20:50|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|11044
1606382460000|2020-11-26 09:21:00|||||||||4703
1606382480000|2020-11-26 09:21:20|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|18992
1606382500000|2020-11-26 09:21:40|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|8244
1606382580000|2020-11-26 09:23:00|252.5|252.4|252.5|252.4|252.6|252.5|252.5|252.4|37174
1606382600000|2020-11-26 09:23:20|||||||||2460
1606382620000|2020-11-26 09:23:40||252.3||252.3||252.3||252.3|3438
1606382650000|2020-11-26 09:24:10||252.4||252.4||252.4||252.4|500
1606382680000|2020-11-26 09:24:40|||||||||437
1606382700000|2020-11-26 09:25:00|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|0
1606382710000|2020-11-26 09:25:10|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|5383
1606382730000|2020-11-26 09:25:30|||||||||556
1606382740000|2020-11-26 09:25:40|||||||||3178
1606382750000|2020-11-26 09:25:50|252.2|252.1|252.2|252.1|252.3|252.2|252.2|252.1|7692
1606382760000|2020-11-26 09:26:00|252.1|252|252.1|252|252.1|252|252.1|252|1239
1606382770000|2020-11-26 09:26:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|4537
1606382790000|2020-11-26 09:26:30|252.1|252|252.1|252|252.1|252|252.1|252|854
1606382820000|2020-11-26 09:27:00||251.9||252||252||251.9|6240
1606382850000|2020-11-26 09:27:30|252|251.9|252|251.9|252|251.9|252|251.9|4510
1606382870000|2020-11-26 09:27:50|||||||||2049
1606382930000|2020-11-26 09:28:50|||||||||200
1606382950000|2020-11-26 09:29:10|||||||||400
1606382990000|2020-11-26 09:29:50|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|14669
1606383000000|2020-11-26 09:30:00|||||||||807
1606383010000|2020-11-26 09:30:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.7|39013
1606383020000|2020-11-26 09:30:20|||||||||3717
1606383060000|2020-11-26 09:31:00|252|251.9|252|251.9|252|251.9|252|251.9|18012
1606383080000|2020-11-26 09:31:20|||||||||2000
1606383090000|2020-11-26 09:31:30|252.1|252|252.2|252.1|252.2|252.1|252.1|252|34320
1606383100000|2020-11-26 09:31:40|||||||||3076
1606383200000|2020-11-26 09:33:20|252.1|252|252.2|252.1|252.2|252.1|252.1|252|16922
1606383210000|2020-11-26 09:33:30|252.1|252|252.1|252|252.1|252|252.1|252|1677
1606383230000|2020-11-26 09:33:50||251.9||251.9||251.9||251.9|5136
1606383300000|2020-11-26 09:35:00|||||||||195
1606383320000|2020-11-26 09:35:20|252||252||252||252||1000
1606383340000|2020-11-26 09:35:40|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|4915
1606383350000|2020-11-26 09:35:50|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|4587
1606383430000|2020-11-26 09:37:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|5427
1606383460000|2020-11-26 09:37:40|252|251.9|251.9|251.8|252|251.9|251.9|251.8|17057
1606383470000|2020-11-26 09:37:50|252|251.9|252|251.9|252|251.9|252|251.9|7351
1606383480000|2020-11-26 09:38:00|252.1|252|252.1|252|252.1|252|252.1|252|34363
1606383500000|2020-11-26 09:38:20|252.2|252.1|252.2|252.1|252.3|252.1|252.2|252.1|618
1606383510000|2020-11-26 09:38:30|||||||||2653
1606383540000|2020-11-26 09:39:00|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|4128
1606383550000|2020-11-26 09:39:10|252.1|252|252|251.9|252.2|252|252|251.9|30128
1606383560000|2020-11-26 09:39:20|252.1|252|252.1|252|252.1|252|252|251.9|27613
1606383570000|2020-11-26 09:39:30||251.9||251.9||252||251.9|0
1606383580000|2020-11-26 09:39:40||252||251.9||252||251.9|0
1606383600000|2020-11-26 09:40:00|252||252||252||252||0
1606383640000|2020-11-26 09:40:40|251.9|251.8|252|251.8|252|251.8|251.9|251.8|3231
1606383650000|2020-11-26 09:40:50|252.1|251.9|252.1|252|252.1|252|252|251.9|18170
1606383660000|2020-11-26 09:41:00|252|251.9|252|251.9|252|251.9|252|251.9|1524
1606383670000|2020-11-26 09:41:10|252.1|252|252.1|251.9|252.1|252|252|251.9|3683
1606383700000|2020-11-26 09:41:40|252||252||252||252||0
1606383750000|2020-11-26 09:42:30|251.9|251.8|252|251.8|252|251.8|251.9|251.8|33576
1606383760000|2020-11-26 09:42:40|251.9||252||252||251.9||250
1606383770000|2020-11-26 09:42:50|251.9||251.9||251.9||251.9||0
1606383830000|2020-11-26 09:43:50|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|2871
1606383890000|2020-11-26 09:44:50|251.9||251.8||251.9||251.8||5057
1606383900000|2020-11-26 09:45:00|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|3216
1606383910000|2020-11-26 09:45:10|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.6|14233
1606383920000|2020-11-26 09:45:20||251.6||251.7||251.7||251.6|0
1606383940000|2020-11-26 09:45:40||251.6||251.6||251.6||251.6|0
1606383960000|2020-11-26 09:46:00|251.7|251.5|251.5|251.4|251.8|251.5|251.4|251.3|116434
1606383980000|2020-11-26 09:46:20|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|33900
1606383990000|2020-11-26 09:46:30|||||||||3669
1606384000000|2020-11-26 09:46:40|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|43573
1606384010000|2020-11-26 09:46:50|251.8|251.7|251.8|251.7|251.8|251.7|251.7|251.7|5960
1606384020000|2020-11-26 09:47:00|||||||||5008
1606384030000|2020-11-26 09:47:10||251.6||251.6||251.6||251.6|4528
1606384050000|2020-11-26 09:47:30||251.7||251.7||251.7||251.7|0
1606384060000|2020-11-26 09:47:40|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|9906
1606384090000|2020-11-26 09:48:10|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|5132
1606384100000|2020-11-26 09:48:20|251.9||251.8||251.9||251.8||1905
1606384110000|2020-11-26 09:48:30|||||||||934
1606384140000|2020-11-26 09:49:00|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|6103
1606384160000|2020-11-26 09:49:20|||||||||6411
1606384200000|2020-11-26 09:50:00|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|4800
1606384220000|2020-11-26 09:50:20|251.9|251.8|252|251.9|252|251.9|251.9|251.8|11581
1606384230000|2020-11-26 09:50:30|251.9|251.8|252|251.8|252|251.8|251.9|251.8|1500
1606384240000|2020-11-26 09:50:40||251.9||251.9||251.9||251.9|0
1606384250000|2020-11-26 09:50:50|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|8824
1606384260000|2020-11-26 09:51:00|||||||||7000
1606384310000|2020-11-26 09:51:50|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|4626
1606384320000|2020-11-26 09:52:00|||||||||4512
1606384350000|2020-11-26 09:52:30|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|488
1606384380000|2020-11-26 09:53:00|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|1582
1606384410000|2020-11-26 09:53:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|1771
1606384460000|2020-11-26 09:54:20|||||||||2000
1606384490000|2020-11-26 09:54:50|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|9243
1606384520000|2020-11-26 09:55:20|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|24486
1606384540000|2020-11-26 09:55:40|251.7|251.6|251.7|251.6|251.8|251.6|251.7|251.6|3515
1606384560000|2020-11-26 09:56:00|||||||||838
1606384570000|2020-11-26 09:56:10|251.8|251.7|251.8|251.6|251.8|251.7|251.7|251.6|166
1606384600000|2020-11-26 09:56:40|251.7||251.8||251.8||251.7||81
1606384610000|2020-11-26 09:56:50||251.7||251.7||251.7||251.7|1000
1606384660000|2020-11-26 09:57:40|251.9|251.8|251.9|251.7|251.9|251.8|251.8|251.7|23644
1606384670000|2020-11-26 09:57:50|251.8||251.8||251.8||251.8||0
1606384700000|2020-11-26 09:58:20|||||||||435
1606384720000|2020-11-26 09:58:40|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|6642
1606384820000|2020-11-26 10:00:20|251.8|251.7|251.9|251.7|251.9|251.7|251.8|251.7|3140
1606384880000|2020-11-26 10:01:20|||||||||6
1606384990000|2020-11-26 10:03:10|||||||||20
1606385020000|2020-11-26 10:03:40|251.8||251.8||251.8||251.8||0
1606385030000|2020-11-26 10:03:50|251.9||251.9||251.9||251.9||0
1606385050000|2020-11-26 10:04:10||251.8||251.7||251.8||251.7|1200
1606385090000|2020-11-26 10:04:50|251.8||251.8||251.8||251.8||3499
1606385150000|2020-11-26 10:05:50|||||||||771
1606385170000|2020-11-26 10:06:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|8556
1606385180000|2020-11-26 10:06:20|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|9208
1606385190000|2020-11-26 10:06:30|251.9|251.8|251.9|251.7|251.9|251.8|251.8|251.7|15273
1606385200000|2020-11-26 10:06:40|251.8||251.8||251.9||251.8||5798
1606385210000|2020-11-26 10:06:50|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|3573
1606385220000|2020-11-26 10:07:00|||||||||2025
1606385230000|2020-11-26 10:07:10|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|4485
1606385250000|2020-11-26 10:07:30|||||||||7314
1606385300000|2020-11-26 10:08:20|||||||||2242
1606385450000|2020-11-26 10:10:50|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|11314
1606385520000|2020-11-26 10:12:00|251.7|251.6|251.7|251.5|251.7|251.6|251.7|251.5|15104
1606385530000|2020-11-26 10:12:10||251.6||251.5||251.6||251.5|980
1606385540000|2020-11-26 10:12:20|251.6|251.6|251.7|251.6|251.7|251.6|251.6|251.5|4408
1606385550000|2020-11-26 10:12:30||251.5||251.5||251.5||251.5|0
1606385560000|2020-11-26 10:12:40||251.6||251.6||251.6||251.6|0
1606385570000|2020-11-26 10:12:50|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|19361
1606385580000|2020-11-26 10:13:00|251.7|251.6|251.7|251.6|251.8|251.6|251.7|251.6|5344
1606385590000|2020-11-26 10:13:10|||||||||1050
1606385610000|2020-11-26 10:13:30|251.6|251.5|251.5|251.4|251.7|251.5|251.5|251.4|12445
1606385630000|2020-11-26 10:13:50|||||||||1112
1606385640000|2020-11-26 10:14:00|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|1131
1606385680000|2020-11-26 10:14:40|251.5|251.4|251.6|251.4|251.6|251.4|251.5|251.4|186
1606385690000|2020-11-26 10:14:50|251.5|251.5|251.6|251.5|251.6|251.5|251.5|251.5|2187
1606385700000|2020-11-26 10:15:00||251.4||251.4||251.4||251.4|0
1606385710000|2020-11-26 10:15:10|251.5||251.6||251.6||251.5||400
1606385720000|2020-11-26 10:15:20||251.5||251.5||251.5||251.5|0
1606385750000|2020-11-26 10:15:50|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|21406
1606385760000|2020-11-26 10:16:00|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.4|20562
1606385770000|2020-11-26 10:16:10|||||||||4682
1606385790000|2020-11-26 10:16:30|251.6|251.5|251.6|251.5|251.6|251.5|251.5|251.4|26418
1606385800000|2020-11-26 10:16:40|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|1894
1606385810000|2020-11-26 10:16:50|||||||||338
1606385820000|2020-11-26 10:17:00|||||||||17
1606385830000|2020-11-26 10:17:10|||||||||8
1606385840000|2020-11-26 10:17:20||251.3||251.4||251.4||251.3|1998
1606385850000|2020-11-26 10:17:30|||||||||1
1606385870000|2020-11-26 10:17:50|251.4|251.3|251.4|251.3|251.5|251.4|251.4|251.3|20564
1606385910000|2020-11-26 10:18:30|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|3888
1606385960000|2020-11-26 10:19:20|||||||||2070
1606385970000|2020-11-26 10:19:30|||||||||3829
1606385980000|2020-11-26 10:19:40|251.2|251.1|251.3|251.2|251.3|251.2|251.2|251.1|27306
1606386020000|2020-11-26 10:20:20|||||||||1000
1606386080000|2020-11-26 10:21:20|251.2|251.1|251.2|251.1|251.3|251.1|251.2|251.1|3056
1606386100000|2020-11-26 10:21:40|251.3|251.2|251.4|251.3|251.4|251.3|251.3|251.2|27800
1606386110000|2020-11-26 10:21:50||251.2||251.3||251.3||251.2|706
1606386120000|2020-11-26 10:22:00|||||||||3922
1606386180000|2020-11-26 10:23:00|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|12088
1606386240000|2020-11-26 10:24:00|||||||||916
1606386330000|2020-11-26 10:25:30|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|4019
1606386360000|2020-11-26 10:26:00|||||||||164
1606386370000|2020-11-26 10:26:10|251.3|251.2|251.4|251.3|251.4|251.3|251.3|251.2|7038
1606386410000|2020-11-26 10:26:50||251.2||251.2||251.2||251.2|3395
1606386420000|2020-11-26 10:27:00||251.3||251.3||251.3||251.3|0
1606386440000|2020-11-26 10:27:20|||||||||2
1606386450000|2020-11-26 10:27:30|||||||||500
1606386460000|2020-11-26 10:27:40|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|10
1606386490000|2020-11-26 10:28:10|||||||||2000
1606386510000|2020-11-26 10:28:30|||||||||933
1606386570000|2020-11-26 10:29:30|||||||||4014
1606386600000|2020-11-26 10:30:00|251.2|251.1|251.3|251.2|251.3|251.2|251.2|251.1|15565
1606386610000|2020-11-26 10:30:10|251.2|251.1|251.2|251.1|251.3|251.2|251.2|251.1|2499
1606386640000|2020-11-26 10:30:40|||||||||4212
1606386710000|2020-11-26 10:31:50|251.1|251|251.1|251|251.2|251.1|251.1|251|8943
1606386720000|2020-11-26 10:32:00|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|8145
1606386750000|2020-11-26 10:32:30|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|8710
1606386790000|2020-11-26 10:33:10|251.3||251.3||251.3||251.3||0
1606386810000|2020-11-26 10:33:30|||||||||400
1606386830000|2020-11-26 10:33:50|251.2||251.2||251.2||251.2||0
1606386850000|2020-11-26 10:34:10|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|6261
1606386860000|2020-11-26 10:34:20|||||||||300
1606386900000|2020-11-26 10:35:00|||||||||400
1606386910000|2020-11-26 10:35:10|251.1|251|251.2|251.1|251.2|251.1|251.1|251|7918
1606386930000|2020-11-26 10:35:30|||||||||1050
1606386940000|2020-11-26 10:35:40|251.1|250.9|251.1|250.9|251.1|250.9|251.1|250.9|566
1606386950000|2020-11-26 10:35:50|||||||||2292
1606386980000|2020-11-26 10:36:20|251.2|251|251.2|250.9|251.2|251|251.2|250.9|329
1606386990000|2020-11-26 10:36:30|250.9|250.7|250.9|250.6|250.9|250.7|250.9|250.6|940
1606387000000|2020-11-26 10:36:40||250.7||250.7||250.7||250.6|2511
1606387010000|2020-11-26 10:36:50||250.6||250.6||250.6||250.6|132
1606387020000|2020-11-26 10:37:00|250.8||250.8||250.8||250.8||0
1606387030000|2020-11-26 10:37:10|250.9|250.7|250.9|250.6|250.9|250.7|250.9|250.6|2511
1606387040000|2020-11-26 10:37:20|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|518
1606387060000|2020-11-26 10:37:40||250.6||250.6||250.6||250.6|0
1606387070000|2020-11-26 10:37:50|250.8||250.8||250.8||250.8||0
1606387090000|2020-11-26 10:38:10||250.5||250.5||250.5||250.5|705
1606387100000|2020-11-26 10:38:20||250.6||250.6||250.6||250.6|0
1606387150000|2020-11-26 10:39:10||250.5||250.5||250.5||250.5|0
1606387160000|2020-11-26 10:39:20||250.6||250.6||250.6||250.6|337
1606387200000|2020-11-26 10:40:00|250.7|250.5|250.7|250.5|250.8|250.5|250.7|250.5|0
1606387240000|2020-11-26 10:40:40|250.8|250.6|250.8|250.6|250.8|250.6|250.8|250.6|0
1606387260000|2020-11-26 10:41:00|250.7|250.5|250.8|250.5|250.8|250.5|250.7|250.5|0
1606387270000|2020-11-26 10:41:10|250.7||250.7||250.7||250.7||0
1606387290000|2020-11-26 10:41:30|250.8||250.7||250.8||250.7||7
1606387300000|2020-11-26 10:41:40|250.8|250.6|250.8|250.6|250.8|250.6|250.8|250.6|407
1606387310000|2020-11-26 10:41:50||250.5||250.5||250.5||250.5|0
1606387340000|2020-11-26 10:42:20|250.7|250.6|250.7|250.5|250.7|250.6|250.7|250.5|298
1606387350000|2020-11-26 10:42:30|||||||||1050
1606387370000|2020-11-26 10:42:50|250.6|250.4|250.6|250.4|250.6|250.4|250.6|250.4|595
1606387390000|2020-11-26 10:43:10|250.7||250.7||250.7||250.7||5884
1606387400000|2020-11-26 10:43:20|250.6||250.6||250.6||250.6||0
1606387430000|2020-11-26 10:43:50|250.5|250.3|250.5|250.3|250.5|250.3|250.5|250.3|0
1606387510000|2020-11-26 10:45:10|250.6|250.4|250.6|250.4|250.6|250.4|250.6|250.4|0
1606387530000|2020-11-26 10:45:30||250.3||250.3||250.3||250.3|0
1606387570000|2020-11-26 10:46:10|250.5||250.5||250.5||250.5||418
1606387600000|2020-11-26 10:46:40|250.6|250.4|250.7|250.5|250.7|250.5|250.6|250.4|4056
1606387610000|2020-11-26 10:46:50|250.6|250.4|250.6|250.4|250.6|250.4|250.6|250.4|1860
1606387630000|2020-11-26 10:47:10|||||||||4025
1606387640000|2020-11-26 10:47:20|250.7|250.5|250.7|250.5|250.7|250.5|250.7|250.5|368
1606387660000|2020-11-26 10:47:40||250.4||250.5||250.5||250.4|0
1606387670000|2020-11-26 10:47:50||250.4||250.4||250.4||250.4|0
1606387690000|2020-11-26 10:48:10|250.6||250.6||250.6||250.6||0
1606387730000|2020-11-26 10:48:50|||||||||45
1606387810000|2020-11-26 10:50:10|||||||||700
1606387820000|2020-11-26 10:50:20|250.7||250.7||250.7||250.7||712
1606387830000|2020-11-26 10:50:30|250.6||250.6||250.6||250.6||0
1606387850000|2020-11-26 10:50:50|||||||||11371
1606387860000|2020-11-26 10:51:00||250.4||250.4||250.4||250.4|101
1606388020000|2020-11-26 10:53:40||250.5||250.5||250.5||250.5|0
1606388070000|2020-11-26 10:54:30|250.7|250.6|250.7|250.5|250.7|250.6|250.6|250.5|10429
1606388080000|2020-11-26 10:54:40||250.6||250.6||250.6||250.6|0
1606388100000|2020-11-26 10:55:00||250.5||250.5||250.5||250.5|3000
1606388110000|2020-11-26 10:55:10||250.6||250.6||250.6||250.6|0
1606388120000|2020-11-26 10:55:20|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|3073
1606388150000|2020-11-26 10:55:50|||||||||58
1606388160000|2020-11-26 10:56:00|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|3498
1606388240000|2020-11-26 10:57:20|250.8||250.7||250.8||250.7||4437
1606388250000|2020-11-26 10:57:30|||||||||985
1606388290000|2020-11-26 10:58:10|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|6262
1606388330000|2020-11-26 10:58:50|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|18026
1606388360000|2020-11-26 10:59:20|||||||||1097
1606388370000|2020-11-26 10:59:30|250.6|250.5|250.6|250.5|250.7|250.5|250.6|250.5|1561
1606388390000|2020-11-26 10:59:50|||||||||1000
1606388410000|2020-11-26 11:00:10|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|13733
1606388430000|2020-11-26 11:00:30|||||||||4551
1606388450000|2020-11-26 11:00:50|250.7|250.6|250.7|250.5|250.7|250.6|250.6|250.5|3487
1606388490000|2020-11-26 11:01:30|250.6|250.4|250.5|250.4|250.6|250.4|250.5|250.4|9205
1606388590000|2020-11-26 11:03:10|||||||||333
1606388600000|2020-11-26 11:03:20|250.4|250.3|250.5|250.4|250.5|250.4|250.4|250.3|2568
1606388670000|2020-11-26 11:04:30|||||||||7214
1606388710000|2020-11-26 11:05:10|||||||||900
1606388720000|2020-11-26 11:05:20|||||||||3365
1606388730000|2020-11-26 11:05:30|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|154
1606388760000|2020-11-26 11:06:00|250.5|250.4|250.6|250.5|250.7|250.5|250.5|250.4|22549
1606388780000|2020-11-26 11:06:20|||||||||1200
1606388790000|2020-11-26 11:06:30|250.5|250.4|250.5|250.4|250.6|250.4|250.5|250.4|2962
1606388800000|2020-11-26 11:06:40||250.3||250.4||250.4||250.3|1653
1606388810000|2020-11-26 11:06:50||250.3||250.3||250.3||250.3|4163
1606388820000|2020-11-26 11:07:00||250.4||250.4||250.4||250.4|0
1606388830000|2020-11-26 11:07:10|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|2095
1606388880000|2020-11-26 11:08:00|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|8324
1606388920000|2020-11-26 11:08:40|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|1500
1606388930000|2020-11-26 11:08:50|||||||||2500
1606388960000|2020-11-26 11:09:20|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|8272
1606388990000|2020-11-26 11:09:50|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|6796
1606389010000|2020-11-26 11:10:10|||||||||407
1606389050000|2020-11-26 11:10:50||250.6||250.6||250.6||250.6|1255
1606389100000|2020-11-26 11:11:40|||||||||200
1606389150000|2020-11-26 11:12:30||250.7||250.7||250.7||250.7|0
1606389160000|2020-11-26 11:12:40|250.7|250.6|250.8|250.6|250.8|250.6|250.7|250.6|1346
1606389190000|2020-11-26 11:13:10|250.7||250.7||250.8||250.7||20
1606389210000|2020-11-26 11:13:30|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|21392
1606389220000|2020-11-26 11:13:40|||||||||75
1606389260000|2020-11-26 11:14:20|250.6|250.5|250.7|250.5|250.7|250.5|250.6|250.5|7184
1606389290000|2020-11-26 11:14:50||250.6||250.6||250.6||250.6|0
1606389350000|2020-11-26 11:15:50|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|5115
1606389360000|2020-11-26 11:16:00|250.9|250.6|250.7|250.6|250.9|250.6|250.7|250.6|1480
1606389370000|2020-11-26 11:16:10|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|8043
1606389420000|2020-11-26 11:17:00|||||||||2000
1606389430000|2020-11-26 11:17:10|250.6|250.5|250.7|250.5|250.7|250.6|250.6|250.5|1020
1606389440000|2020-11-26 11:17:20|||||||||610
1606389490000|2020-11-26 11:18:10||250.6||250.6||250.6||250.6|0
1606389540000|2020-11-26 11:19:00|250.6|250.5|250.6|250.5|250.6|250.5|250.5|250.4|17196
1606389550000|2020-11-26 11:19:10|250.5|250.4|250.5|250.4|250.6|250.4|250.5|250.4|1692
1606389570000|2020-11-26 11:19:30|250.6||250.6||250.6||250.6||0
1606389580000|2020-11-26 11:19:40||250.5||250.4||250.5||250.4|0
1606389590000|2020-11-26 11:19:50|250.5||250.5||250.5||250.5||0
1606389670000|2020-11-26 11:21:10|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|5403
1606389680000|2020-11-26 11:21:20|250.5|250.4|250.5|250.4|250.6|250.4|250.5|250.4|100
1606389690000|2020-11-26 11:21:30|250.6||250.6||250.6||250.6||0
1606389700000|2020-11-26 11:21:40|250.5||250.5||250.6||250.5||0
1606389710000|2020-11-26 11:21:50|||||||||49
1606389720000|2020-11-26 11:22:00|250.6||250.6||250.6||250.6||729
1606389760000|2020-11-26 11:22:40|250.5|250.5|250.6|250.5|250.6|250.5|250.5|250.5|1804
1606389800000|2020-11-26 11:23:20|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|1624
1606389880000|2020-11-26 11:24:40|||||||||1000
1606389890000|2020-11-26 11:24:50|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|16383
1606389900000|2020-11-26 11:25:00|||||||||2461
1606389910000|2020-11-26 11:25:10|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|6311
1606389920000|2020-11-26 11:25:20|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|13052
1606389960000|2020-11-26 11:26:00|250.7|250.6|250.7|250.5|250.7|250.6|250.6|250.5|5611
1606389980000|2020-11-26 11:26:20||250.6||250.6||250.6||250.6|0
1606390050000|2020-11-26 11:27:30|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|2411
1606390090000|2020-11-26 11:28:10||250.5||250.5||250.5||250.5|1363
1606390100000|2020-11-26 11:28:20|250.8|250.6|250.9|250.7|250.9|250.7|250.8|250.6|9186
1606390140000|2020-11-26 11:29:00|250.8||250.8||250.8||250.8||1438
1606390150000|2020-11-26 11:29:10|250.9|250.8|250.9|250.8|250.9|250.8|250.8|250.7|4595
1606390160000|2020-11-26 11:29:20|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|1767
1606390260000|2020-11-26 11:31:00|||||||||2000
1606390270000|2020-11-26 11:31:10|||||||||9522
1606390280000|2020-11-26 11:31:20|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|2903
1606390290000|2020-11-26 11:31:30|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|1643
1606390330000|2020-11-26 11:32:10|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|1527
1606390370000|2020-11-26 11:32:50|||||||||1000
1606390440000|2020-11-26 11:34:00|||||||||4221
1606390510000|2020-11-26 11:35:10|||||||||637
1606390520000|2020-11-26 11:35:20|||||||||500
1606390660000|2020-11-26 11:37:40|251|250.9|250.9|250.8|251|250.9|250.9|250.8|10727
1606390700000|2020-11-26 11:38:20|251|250.9|250.9|250.8|251|250.9|250.9|250.8|16097
1606390730000|2020-11-26 11:38:50|250.8|250.7|250.9|250.7|250.9|250.8|250.8|250.7|23828
1606390740000|2020-11-26 11:39:00|250.8||250.9||250.9||250.8||3000
1606390760000|2020-11-26 11:39:20|250.8||250.9||250.9||250.8||0
1606390790000|2020-11-26 11:39:50||250.8||250.8||250.8||250.8|0
1606390820000|2020-11-26 11:40:20|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|1059
1606390840000|2020-11-26 11:40:40|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|11364
1606390850000|2020-11-26 11:40:50|250.8||250.7||250.8||250.7||2510
1606390970000|2020-11-26 11:42:50|250.8|250.7|250.8|250.7|250.8|250.7|250.7|250.6|40047
1606390980000|2020-11-26 11:43:00|||||||||711
1606391050000|2020-11-26 11:44:10|||||||||694
1606391060000|2020-11-26 11:44:20||250.6||250.7||250.7||250.6|1838
1606391200000|2020-11-26 11:46:40|||||||||649
1606391210000|2020-11-26 11:46:50||250.6||250.7||250.7||250.6|4358
1606391220000|2020-11-26 11:47:00||250.6||250.7||250.7||250.6|0
1606391240000|2020-11-26 11:47:20||250.6||250.7||250.7||250.6|0
1606391250000|2020-11-26 11:47:30|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|0
1606391260000|2020-11-26 11:47:40|||||||||2500
1606391400000|2020-11-26 11:50:00|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|11415
1606391410000|2020-11-26 11:50:10|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|8686
1606391520000|2020-11-26 11:52:00|||||||||100
1606391560000|2020-11-26 11:52:40|||||||||280
1606391580000|2020-11-26 11:53:00|250.8|250.7|250.9|250.7|250.9|250.8|250.8|250.7|5932
1606391590000|2020-11-26 11:53:10||250.8||250.8||250.8||250.8|0
1606391620000|2020-11-26 11:53:40|251|250.9|251|250.9|251|250.9|251|250.9|6820
1606391630000|2020-11-26 11:53:50|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|1106
1606391640000|2020-11-26 11:54:00|251||251||251||251||0
1606391670000|2020-11-26 11:54:30||250.9||250.9||250.9||250.9|0
1606391740000|2020-11-26 11:55:40|251.1|251|251.1|251|251.1|251|251|250.9|20262
1606391750000|2020-11-26 11:55:50|251|250.9|251.1|250.9|251.1|250.9|251|250.9|0
1606391790000|2020-11-26 11:56:30|||||||||400
1606391840000|2020-11-26 11:57:20|251|250.8|250.8|250.7|251|250.8|250.8|250.7|34550
1606391870000|2020-11-26 11:57:50|250.9|250.8|250.9|250.7|250.9|250.8|250.8|250.7|15120
1606391880000|2020-11-26 11:58:00|250.8|250.6|250.7|250.6|250.8|250.6|250.7|250.6|2034
1606391920000|2020-11-26 11:58:40|||||||||3066
1606391940000|2020-11-26 11:59:00||250.5||250.5||250.5||250.5|2347
1606391990000|2020-11-26 11:59:50||250.6||250.6||250.6||250.6|0
1606392000000|2020-11-26 12:00:00||250.5||250.5||250.6||250.5|0
1606392010000|2020-11-26 12:00:10||250.6||250.6||250.6||250.6|0
1606392030000|2020-11-26 12:00:30|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|6734
1606392040000|2020-11-26 12:00:40|250.8||250.8||250.8||250.8||0
1606392130000|2020-11-26 12:02:10|||||||||4558
1606392140000|2020-11-26 12:02:20|250.7|250.6|250.8|250.6|250.8|250.7|250.7|250.6|1844
1606392160000|2020-11-26 12:02:40|250.7||250.7||250.7||250.7||0
1606392170000|2020-11-26 12:02:50|250.6|250.5|250.6|250.5|250.7|250.6|250.6|250.5|4712
1606392190000|2020-11-26 12:03:10|||||||||1407
1606392210000|2020-11-26 12:03:30|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|5252
1606392220000|2020-11-26 12:03:40||250.5||250.5||250.5||250.5|592
1606392240000|2020-11-26 12:04:00||250.6||250.6||250.6||250.6|0
1606392290000|2020-11-26 12:04:50||250.5||250.5||250.5||250.5|3350
1606392300000|2020-11-26 12:05:00||250.6||250.5||250.6||250.5|20000
1606392310000|2020-11-26 12:05:10|250.6||250.6||250.6||250.6||0
1606392400000|2020-11-26 12:06:40|||||||||200
1606392410000|2020-11-26 12:06:50|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|5407
1606392440000|2020-11-26 12:07:20|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|5897
1606392450000|2020-11-26 12:07:30|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|1427
1606392460000|2020-11-26 12:07:40|250.6|250.5|250.6|250.4|250.6|250.5|250.6|250.4|3196
1606392470000|2020-11-26 12:07:50|250.5||250.5||250.5||250.5||0
1606392530000|2020-11-26 12:08:50|||||||||5000
1606392560000|2020-11-26 12:09:20|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|6598
1606392580000|2020-11-26 12:09:40|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.3|7619
1606392590000|2020-11-26 12:09:50|||||||||476
1606392610000|2020-11-26 12:10:10|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|3476
1606392620000|2020-11-26 12:10:20||250.5||250.5||250.5||250.5|0
1606392640000|2020-11-26 12:10:40||250.6||250.6||250.6||250.5|0
1606392660000|2020-11-26 12:11:00||250.5||250.5||250.5||250.5|6638
1606392670000|2020-11-26 12:11:10|250.6||250.7||250.7||250.6||0
1606392680000|2020-11-26 12:11:20|250.6||250.7||250.7||250.6||5840
1606392810000|2020-11-26 12:13:30|250.6|250.4|250.5|250.4|250.6|250.5|250.5|250.4|19794
1606392820000|2020-11-26 12:13:40|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|4793
1606392830000|2020-11-26 12:13:50|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|7545
1606392840000|2020-11-26 12:14:00||250.4||250.4||250.4||250.4|0
1606392970000|2020-11-26 12:16:10|250.7|250.5|250.8|250.6|250.8|250.7|250.7|250.5|6763
1606392980000|2020-11-26 12:16:20|250.7||250.8||250.8||250.7||2705
1606393000000|2020-11-26 12:16:40|250.7|250.5|250.7|250.5|250.8|250.5|250.7|250.5|14596
1606393020000|2020-11-26 12:17:00||250.6||250.6||250.6||250.6|0
1606393030000|2020-11-26 12:17:10||250.5||250.6||250.6||250.5|2888
1606393060000|2020-11-26 12:17:40|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|4418
1606393080000|2020-11-26 12:18:00|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|2595
1606393090000|2020-11-26 12:18:10|||||||||371856
1606393140000|2020-11-26 12:19:00|||||||||798
1606393150000|2020-11-26 12:19:10|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|7629
1606393220000|2020-11-26 12:20:20|||||||||100
1606393250000|2020-11-26 12:20:50|250.8||250.8||250.8||250.8||680
1606393280000|2020-11-26 12:21:20|250.7||250.8||250.8||250.7||0
1606393310000|2020-11-26 12:21:50|250.7||250.7||250.7||250.7||6005
1606393320000|2020-11-26 12:22:00|250.8|250.7|250.8|250.7|250.9|250.8|250.8|250.7|5933
1606393330000|2020-11-26 12:22:10|250.9||250.8||250.9||250.8||0
1606393360000|2020-11-26 12:22:40|250.9|250.8|250.8|250.7|250.9|250.8|250.8|250.7|7024
1606393430000|2020-11-26 12:23:50|250.9|250.8|250.9|250.7|250.9|250.8|250.9|250.7|3932
1606393450000|2020-11-26 12:24:10||250.8||250.7||250.8||250.7|799
1606393470000|2020-11-26 12:24:30|250.8||250.8||250.9||250.8||12562
1606393530000|2020-11-26 12:25:30|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|1316
1606393590000|2020-11-26 12:26:30|||||||||2000
1606393610000|2020-11-26 12:26:50|251|250.9|251|250.9|251|250.9|250.9|250.8|13969
1606393620000|2020-11-26 12:27:00|||||||||1910
1606393660000|2020-11-26 12:27:40|250.9|250.8|251|250.9|251|250.9|250.9|250.8|8015
1606393790000|2020-11-26 12:29:50|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|14055
1606393810000|2020-11-26 12:30:10|251|250.9|251|250.9|251|250.9|251|250.9|5285
1606393820000|2020-11-26 12:30:20|||||||||120
1606393890000|2020-11-26 12:31:30|251.1|251|251.1|250.9|251.1|251|251|250.9|6309
1606393900000|2020-11-26 12:31:40||251||251||251||251|0
1606393920000|2020-11-26 12:32:00||250.9||250.9||250.9||250.9|2
1606394060000|2020-11-26 12:34:20||251||251||251||251|2000
1606394110000|2020-11-26 12:35:10|||||||||5000
1606394120000|2020-11-26 12:35:20|251|250.9|251|250.9|251|250.9|251|250.9|16487
1606394130000|2020-11-26 12:35:30|251.1|251|251.1|251|251.1|251|251.1|251|3721
1606394160000|2020-11-26 12:36:00|251|250.9|251.1|251|251.1|251|251|250.9|7025
1606394230000|2020-11-26 12:37:10|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|16525
1606394300000|2020-11-26 12:38:20|251.1|251|251.2|251|251.2|251|251.1|251|6980
1606394310000|2020-11-26 12:38:30||251.1||251.1||251.1||251.1|0
1606394360000|2020-11-26 12:39:20|251.1|251|251.2|251|251.2|251|251.1|251|1020
1606394370000|2020-11-26 12:39:30|251.1||251.1||251.1||251.1||0
1606394390000|2020-11-26 12:39:50|||||||||48
1606394420000|2020-11-26 12:40:20|||||||||1208
1606394430000|2020-11-26 12:40:30|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|1985
1606394510000|2020-11-26 12:41:50|||||||||1050
1606394560000|2020-11-26 12:42:40|||||||||1627
1606394590000|2020-11-26 12:43:10|251.1|251|251.2|251|251.2|251.1|251.1|251|2049
1606394600000|2020-11-26 12:43:20||251.1||251.1||251.1||251.1|0
1606394660000|2020-11-26 12:44:20|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|8331
1606394670000|2020-11-26 12:44:30|||||||||4412
1606394730000|2020-11-26 12:45:30|||||||||2869
1606394780000|2020-11-26 12:46:20|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|1401
1606394790000|2020-11-26 12:46:30|251.1|251|251.1|251|251.1|251|251.1|251|3379
1606394810000|2020-11-26 12:46:50|251.2||251.2||251.2||251.1||1050
1606394840000|2020-11-26 12:47:20|251.1||251.2||251.2||251.1||1050
1606394870000|2020-11-26 12:47:50|251.1|251.1|251.2|251.1|251.2|251.1|251.1|251.1|2500
1606394890000|2020-11-26 12:48:10|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|1730
1606394930000|2020-11-26 12:48:50|||||||||1002
1606394980000|2020-11-26 12:49:40|||||||||99
1606395000000|2020-11-26 12:50:00|||||||||783
1606395220000|2020-11-26 12:53:40|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|20827
1606395230000|2020-11-26 12:53:50|251.3|251.2|251.3|251.1|251.3|251.2|251.3|251.1|2071
1606395240000|2020-11-26 12:54:00|251.2|251.2|251.3|251.1|251.3|251.2|251.2|251.1|1780
1606395260000|2020-11-26 12:54:20||251.2||251.2||251.2||251.2|0
1606395270000|2020-11-26 12:54:30|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|1237
1606395280000|2020-11-26 12:54:40|251.3||251.2||251.3||251.2||0
1606395310000|2020-11-26 12:55:10|||||||||1302
1606395390000|2020-11-26 12:56:30|251.3|251.2|251.3|251.1|251.3|251.2|251.3|251.1|8103
1606395400000|2020-11-26 12:56:40||251.2||251.2||251.2||251.2|0
1606395420000|2020-11-26 12:57:00|251.2|251.1|251.3|251.1|251.3|251.1|251.2|251.1|22
1606395430000|2020-11-26 12:57:10||251.2||251.2||251.2||251.2|0
1606395470000|2020-11-26 12:57:50|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|1718
1606395480000|2020-11-26 12:58:00|||||||||336
1606395550000|2020-11-26 12:59:10|251.1|251|251.1|251|251.1|251|251.1|251|3354
1606395570000|2020-11-26 12:59:30|||||||||1540
1606395610000|2020-11-26 13:00:10|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251|4062
1606395820000|2020-11-26 13:03:40|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|19142
1606395840000|2020-11-26 13:04:00|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|8353
1606396030000|2020-11-26 13:07:10|251.5|251.4|251.5|251.4|251.6|251.4|251.5|251.4|6346
1606396040000|2020-11-26 13:07:20|251.6||251.5||251.6||251.5||0
1606396050000|2020-11-26 13:07:30|251.6||251.6||251.6||251.6||0
1606396070000|2020-11-26 13:07:50|251.5|251.5|251.6|251.5|251.6|251.5|251.5|251.4|12295
1606396080000|2020-11-26 13:08:00|251.7|251.4|251.7|251.6|251.7|251.6|251.7|251.4|5418
1606396430000|2020-11-26 13:13:50|||||||||100
1606396450000|2020-11-26 13:14:10|251.6|251.5|251.6|251.4|251.6|251.5|251.5|251.4|43729
1606396480000|2020-11-26 13:14:40|251.5|251.5|251.6|251.5|251.6|251.5|251.5|251.5|5806
1606396490000|2020-11-26 13:14:50|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|7295
1606396620000|2020-11-26 13:17:00|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|1984
1606396640000|2020-11-26 13:17:20|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|964
1606396650000|2020-11-26 13:17:30|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|3586
1606396660000|2020-11-26 13:17:40|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|22616
1606396670000|2020-11-26 13:17:50|251.4|251.3|251.5|251.3|251.5|251.3|251.4|251.3|8489
1606396690000|2020-11-26 13:18:10||251.4||251.4||251.4||251.4|4332
1606396750000|2020-11-26 13:19:10|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|7737
1606396760000|2020-11-26 13:19:20|251.5|251.4|251.6|251.4|251.6|251.5|251.5|251.4|5421
1606396770000|2020-11-26 13:19:30||251.5||251.5||251.5||251.5|0
1606396780000|2020-11-26 13:19:40|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|1172
1606396790000|2020-11-26 13:19:50|251.6||251.5||251.6||251.5||6509
1606396800000|2020-11-26 13:20:00|251.6||251.6||251.6||251.6||0
1606396830000|2020-11-26 13:20:30||251.5||251.5||251.5||251.5|0
1606396840000|2020-11-26 13:20:40|251.5|251.4|251.6|251.4|251.6|251.5|251.5|251.4|9980
1606396860000|2020-11-26 13:21:00||251.5||251.5||251.5||251.5|0
1606396880000|2020-11-26 13:21:20||251.4||251.4||251.4||251.4|0
1606396900000|2020-11-26 13:21:40||251.5||251.5||251.5||251.5|0
1606396980000|2020-11-26 13:23:00|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|4237
1606396990000|2020-11-26 13:23:10|||||||||3335
1606397110000|2020-11-26 13:25:10|||||||||3192
1606397150000|2020-11-26 13:25:50|||||||||979
1606397180000|2020-11-26 13:26:20|251.8|251.7|251.7|251.6|251.8|251.7|251.7|251.6|17364
1606397200000|2020-11-26 13:26:40|251.8||251.7||251.8||251.7||2979
1606397230000|2020-11-26 13:27:10|||||||||786
1606397240000|2020-11-26 13:27:20|||||||||794
1606397280000|2020-11-26 13:28:00|251.8||251.7||251.8||251.7||2000
1606397380000|2020-11-26 13:29:40|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|7010
1606397400000|2020-11-26 13:30:00|251.8|251.7|251.7|251.6|251.8|251.7|251.7|251.6|10375
1606397470000|2020-11-26 13:31:10|||||||||92
1606397580000|2020-11-26 13:33:00|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.6|10182
1606397640000|2020-11-26 13:34:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|9059
1606397740000|2020-11-26 13:35:40|252|251.9|252|251.9|252|251.9|252|251.9|9265
1606397760000|2020-11-26 13:36:00|||||||||2100
1606397770000|2020-11-26 13:36:10|252.1|252|252|251.9|252.1|252|252|251.9|14050
1606397790000|2020-11-26 13:36:30|252.1|252|252.1|252|252.1|252|252|251.9|6773
1606397850000|2020-11-26 13:37:30|||||||||3899
1606398060000|2020-11-26 13:41:00|252.2|252.1|252.2|252.1|252.3|252.1|252.2|252.1|4439
1606398090000|2020-11-26 13:41:30|252.1|252|252.1|252|252.1|252|252|251.9|52575
1606398100000|2020-11-26 13:41:40|252|251.9|252|251.9|252|251.9|252|251.9|2172
1606398120000|2020-11-26 13:42:00|||||||||264
1606398140000|2020-11-26 13:42:20|252.1||252||252.1||252||0
1606398190000|2020-11-26 13:43:10|252.1|252|252.1|252|252.1|252|252.1|252|7093
1606398210000|2020-11-26 13:43:30|252|251.9|252.1|251.9|252.1|251.9|252|251.9|3024
1606398220000|2020-11-26 13:43:40|252||252||252||252||0
1606398230000|2020-11-26 13:43:50|252.1|252|252.1|252|252.1|252|252.1|252|0
1606398240000|2020-11-26 13:44:00|252|251.9|252.1|251.9|252.1|251.9|252|251.9|872
1606398250000|2020-11-26 13:44:10||252||252||252||252|0
1606398340000|2020-11-26 13:45:40|||||||||6283
1606398360000|2020-11-26 13:46:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|269
1606398370000|2020-11-26 13:46:10|||||||||35
1606398380000|2020-11-26 13:46:20|||||||||863
1606398400000|2020-11-26 13:46:40|252.3|252.2|252.3|252.2|252.4|252.2|252.3|252.2|237
1606398420000|2020-11-26 13:47:00|252.4||252.4||252.4||252.3||0
1606398450000|2020-11-26 13:47:30|252.3||252.4||252.4||252.3||0
1606398480000|2020-11-26 13:48:00||252.3||252.3||252.3||252.3|0
1606398490000|2020-11-26 13:48:10|252.5||252.4||252.5||252.4||0
1606398500000|2020-11-26 13:48:20|252.5||252.5||252.5||252.5||0
1606398520000|2020-11-26 13:48:40||252.4||252.4||252.4||252.4|0
1606398550000|2020-11-26 13:49:10|252.6||252.5||252.6||252.5||0
1606398560000|2020-11-26 13:49:20|252.6||252.5||252.6||252.5||0
1606398570000|2020-11-26 13:49:30|252.6|252.5|252.7|252.5|252.7|252.5|252.6|252.5|1
1606398650000|2020-11-26 13:50:50||252.6||252.6||252.6||252.5|470
1606398660000|2020-11-26 13:51:00|||||||||659
1606398680000|2020-11-26 13:51:20|252.8||252.7||252.8||252.7||911
1606398710000|2020-11-26 13:51:50|252.8|252.7|252.8|252.6|252.8|252.7|252.8|252.6|11999
1606398720000|2020-11-26 13:52:00|252.7||252.7||252.7||252.7||0
1606398750000|2020-11-26 13:52:30|252.6|252.5|252.5|252.4|252.6|252.5|252.5|252.4|60074
1606398770000|2020-11-26 13:52:50|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|6640
1606398800000|2020-11-26 13:53:20|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|2675
1606398810000|2020-11-26 13:53:30|252.4|252.3|252.4|252.3|252.5|252.3|252.4|252.3|7119
1606398820000|2020-11-26 13:53:40|252.5||252.5||252.5||252.5||6692
1606398830000|2020-11-26 13:53:50|252.4|252.4|252.5|252.3|252.5|252.4|252.4|252.3|9242
1606398850000|2020-11-26 13:54:10||252.4||252.4||252.4||252.4|0
1606398870000|2020-11-26 13:54:30||252.3||252.3||252.3||252.3|792
1606398880000|2020-11-26 13:54:40||252.4||252.3||252.4||252.3|331
1606398900000|2020-11-26 13:55:00||252.4||252.4||252.4||252.4|0
1606398920000|2020-11-26 13:55:20|||||||||100
1606398950000|2020-11-26 13:55:50|||||||||6145
1606398970000|2020-11-26 13:56:10|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|18443
1606398990000|2020-11-26 13:56:30|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|17910
1606399000000|2020-11-26 13:56:40|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|1898
1606399070000|2020-11-26 13:57:50|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|6654
1606399080000|2020-11-26 13:58:00|252.4|252.3|252.5|252.3|252.5|252.4|252.4|252.3|4823
1606399090000|2020-11-26 13:58:10|252.4||252.4||252.4||252.4||1149
1606399100000|2020-11-26 13:58:20|252.5|252.4|252.4|252.3|252.5|252.4|252.4|252.3|1567
1606399120000|2020-11-26 13:58:40|||||||||737
1606399130000|2020-11-26 13:58:50|||||||||3904
1606399140000|2020-11-26 13:59:00|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|13851
1606399160000|2020-11-26 13:59:20|||||||||45
1606399230000|2020-11-26 14:00:30|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|5641
1606399250000|2020-11-26 14:00:50|||||||||3890
1606399270000|2020-11-26 14:01:10|252.5|252.4|252.5|252.4|252.5|252.4|252.4|252.3|9617
1606399290000|2020-11-26 14:01:30|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|3294
1606399300000|2020-11-26 14:01:40|252.5||252.5||252.5||252.5||0
1606399320000|2020-11-26 14:02:00|252.4|252.4|252.5|252.4|252.5|252.4|252.4|252.4|0
1606399340000|2020-11-26 14:02:20|252.4|252.3|252.4|252.3|252.4|252.3|252.3|252.2|83762
1606399350000|2020-11-26 14:02:30|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|30931
1606399360000|2020-11-26 14:02:40|||||||||1158
1606399370000|2020-11-26 14:02:50|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|7913
1606399380000|2020-11-26 14:03:00|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|9507
1606399400000|2020-11-26 14:03:20|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|8118
1606399410000|2020-11-26 14:03:30|252.3|252.2|252.3|252.2|252.4|252.3|252.3|252.2|63286
1606399430000|2020-11-26 14:03:50|||||||||1320
1606399480000|2020-11-26 14:04:40|252.2|252.1|252.2|252.1|252.3|252.2|252.2|252.1|89268
1606399500000|2020-11-26 14:05:00|||||||||2462
1606399520000|2020-11-26 14:05:20|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|4403
1606399610000|2020-11-26 14:06:50|||||||||9653
1606399670000|2020-11-26 14:07:50|252.4|252.3|252.6|252.5|252.6|252.5|252.4|252.3|46127
1606399690000|2020-11-26 14:08:10|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|3259
1606399730000|2020-11-26 14:08:50|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|2818
1606399760000|2020-11-26 14:09:20|252.9|252.8|252.8|252.7|253|252.9|252.8|252.7|32595
1606399790000|2020-11-26 14:09:50|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|6069
1606399800000|2020-11-26 14:10:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|2646
1606399810000|2020-11-26 14:10:10|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|2177
1606399840000|2020-11-26 14:10:40|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|5998
1606399870000|2020-11-26 14:11:10|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|11435
1606399890000|2020-11-26 14:11:30|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.6|30621
1606399950000|2020-11-26 14:12:30|252.7|252.6|252.7|252.6|252.8|252.7|252.7|252.6|4105
1606399960000|2020-11-26 14:12:40|||||||||10
1606399970000|2020-11-26 14:12:50|252.8|252.7|252.8|252.7|252.8|252.7|252.7|252.6|7385
1606400050000|2020-11-26 14:14:10|||||||||3
1606400230000|2020-11-26 14:17:10|252.9|252.8|252.9|252.8|252.9|252.8|252.8|252.7|28774
1606400340000|2020-11-26 14:19:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|10795
1606400350000|2020-11-26 14:19:10|252.7|252.6|252.8|252.7|252.8|252.7|252.7|252.6|10006
1606400360000|2020-11-26 14:19:20|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|6271
1606400370000|2020-11-26 14:19:30|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|21174
1606400390000|2020-11-26 14:19:50|||||||||5
1606400420000|2020-11-26 14:20:20|||||||||1000
1606400440000|2020-11-26 14:20:40|||||||||1770
1606400490000|2020-11-26 14:21:30|||||||||5391
1606400500000|2020-11-26 14:21:40|||||||||500
1606400520000|2020-11-26 14:22:00|252.9|252.8|252.8|252.7|252.9|252.8|252.8|252.7|25387
1606400590000|2020-11-26 14:23:10|252.9|252.8|252.8|252.7|252.9|252.8|252.8|252.7|28745
1606400880000|2020-11-26 14:28:00|||||||||3
1606400930000|2020-11-26 14:28:50|252.9|252.8|252.9|252.8|252.9|252.8|252.8|252.7|27142
1606400960000|2020-11-26 14:29:20|253|252.9|253|252.9|253|252.9|253|252.9|2636
1606401030000|2020-11-26 14:30:30|||||||||1895
1606401120000|2020-11-26 14:32:00|||||||||300
1606401150000|2020-11-26 14:32:30|||||||||1000
1606401160000|2020-11-26 14:32:40|252.9|252.8|252.9|252.8|253|252.9|252.8|252.7|63888
1606401200000|2020-11-26 14:33:20|||||||||8731
1606401280000|2020-11-26 14:34:40|253|252.9|253|252.9|253|252.9|253|252.9|20800
1606401290000|2020-11-26 14:34:50|252.9|252.8|252.9|252.7|252.9|252.8|252.8|252.7|113704
1606401320000|2020-11-26 14:35:20|252.8||252.8||252.8||252.8||0
1606401350000|2020-11-26 14:35:50|252.9|252.8|252.8|252.7|252.9|252.8|252.8|252.7|18528
1606401370000|2020-11-26 14:36:10|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|6722
1606401390000|2020-11-26 14:36:30|||||||||1164
1606401420000|2020-11-26 14:37:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|6196
1606401470000|2020-11-26 14:37:50|252.9||252.9||252.9||252.9||11105
1606401480000|2020-11-26 14:38:00|252.8|252.6|252.8|252.7|252.8|252.7|252.7|252.6|30467
1606401500000|2020-11-26 14:38:20|||||||||375
1606401560000|2020-11-26 14:39:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|2405
1606401570000|2020-11-26 14:39:30||252.7||252.8||252.8||252.7|0
1606401590000|2020-11-26 14:39:50|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|11282
1606401610000|2020-11-26 14:40:10|252.9|252.8|252.9|252.7|252.9|252.8|252.9|252.7|31465
1606401620000|2020-11-26 14:40:20|252.8||252.8||252.8||252.8||0
1606401650000|2020-11-26 14:40:50|||||||||100
1606401670000|2020-11-26 14:41:10|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|3151
1606401730000|2020-11-26 14:42:10|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|72329
1606401740000|2020-11-26 14:42:20|||||||||572
1606401840000|2020-11-26 14:44:00|252.5|252.4|252.5|252.4|252.6|252.4|252.5|252.4|34706
1606401870000|2020-11-26 14:44:30|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|2415
1606401880000|2020-11-26 14:44:40|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|0
1606401980000|2020-11-26 14:46:20|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|22823
1606402010000|2020-11-26 14:46:50|252.7|252.6|252.8|252.7|252.8|252.7|252.7|252.6|18687
1606402040000|2020-11-26 14:47:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|3807
1606402070000|2020-11-26 14:47:50|253|252.7|252.9|252.7|253|252.8|252.8|252.7|14661
1606402100000|2020-11-26 14:48:20||252.8||252.8||252.8||252.8|2499
1606402130000|2020-11-26 14:48:50|||||||||4218
1606402140000|2020-11-26 14:49:00|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.7|7469
1606402190000|2020-11-26 14:49:50|||||||||2
1606402250000|2020-11-26 14:50:50|||||||||400
1606402320000|2020-11-26 14:52:00|||||||||3126
1606402340000|2020-11-26 14:52:20|||||||||2776
1606402360000|2020-11-26 14:52:40|||||||||435
1606402380000|2020-11-26 14:53:00|||||||||2805
1606402390000|2020-11-26 14:53:10|252.8|252.7|252.8|252.7|252.9|252.8|252.8|252.7|34100
1606402420000|2020-11-26 14:53:40|252.7|252.6|252.8|252.7|252.8|252.7|252.7|252.6|25571
1606402440000|2020-11-26 14:54:00|252.7|252.6|252.8|252.6|252.8|252.7|252.7|252.6|5867
1606402450000|2020-11-26 14:54:10|252.9|252.7|252.9|252.8|252.9|252.8|252.9|252.7|42309
1606402510000|2020-11-26 14:55:10|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|5874
1606402540000|2020-11-26 14:55:40|||||||||2920
1606402550000|2020-11-26 14:55:50|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|6414
1606402560000|2020-11-26 14:56:00|252.8||252.8||252.8||252.8||0
1606402570000|2020-11-26 14:56:10|252.7|252.7|252.7|252.6|252.7|252.7|252.7|252.6|0
1606402620000|2020-11-26 14:57:00|252.6|252.5|252.7|252.6|252.7|252.6|252.6|252.5|3926
1606402630000|2020-11-26 14:57:10|||||||||395
1606402670000|2020-11-26 14:57:50|252.6|252.5|252.7|252.5|252.7|252.6|252.6|252.5|4805
1606402700000|2020-11-26 14:58:20|252.6||252.6||252.6||252.6||3004
1606402730000|2020-11-26 14:58:50|||||||||3138
1606402750000|2020-11-26 14:59:10|||||||||2941
1606402760000|2020-11-26 14:59:20|||||||||6296
1606402770000|2020-11-26 14:59:30|||||||||2645
1606402780000|2020-11-26 14:59:40|||||||||2669
1606402790000|2020-11-26 14:59:50|252.5|252.4|252.4|252.3|252.6|252.4|252.4|252.3|31143
1606402800000|2020-11-26 15:00:00|252.3|252.2|252.4|252.2|252.4|252.3|252.3|252.2|19336
1606402820000|2020-11-26 15:00:20|252.3|252.3|252.4|252.3|252.5|252.3|252.3|252.3|18135
1606402850000|2020-11-26 15:00:50|252.5|252.4|252.5|252.4|252.6|252.4|252.5|252.4|12947
1606402860000|2020-11-26 15:01:00|252.6|252.3|252.5|252.4|252.6|252.4|252.5|252.3|21025
1606402870000|2020-11-26 15:01:10|252.6||252.5||252.6||252.5||0
1606402880000|2020-11-26 15:01:20|252.6||252.6||252.6||252.6||0
1606402910000|2020-11-26 15:01:50|252.7|252.5|252.7|252.5|252.7|252.5|252.6|252.5|2953
1606402970000|2020-11-26 15:02:50||252.6||252.6||252.6||252.6|0
1606402980000|2020-11-26 15:03:00|252.6|252.5|252.7|252.5|252.7|252.5|252.6|252.5|2404
1606403070000|2020-11-26 15:04:30||252.6||252.6||252.6||252.6|0
1606403080000|2020-11-26 15:04:40|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|3422
1606403110000|2020-11-26 15:05:10|||||||||50
1606403130000|2020-11-26 15:05:30|252.7||252.7||252.7||252.7||0
1606403140000|2020-11-26 15:05:40||252.6||252.6||252.6||252.6|0
1606403160000|2020-11-26 15:06:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|0
1606403180000|2020-11-26 15:06:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|7431
1606403190000|2020-11-26 15:06:30|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.7|14378
1606403220000|2020-11-26 15:07:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|4275
1606403250000|2020-11-26 15:07:30|||||||||17510
1606403280000|2020-11-26 15:08:00|||||||||69
1606403310000|2020-11-26 15:08:30|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|1253
1606403330000|2020-11-26 15:08:50|||||||||11865
1606403400000|2020-11-26 15:10:00|||||||||988
1606403430000|2020-11-26 15:10:30|253|252.9|253|252.9|253|252.9|253|252.9|7500
1606403440000|2020-11-26 15:10:40|||||||||11713
1606403450000|2020-11-26 15:10:50|252.9|252.8|253|252.8|253|252.8|252.9|252.8|40297
1606403460000|2020-11-26 15:11:00|252.9|252.9|252.9|252.8|252.9|252.9|252.9|252.8|3945
1606403470000|2020-11-26 15:11:10|253||253||253||253||0
1606403490000|2020-11-26 15:11:30||252.9||252.9||252.9||252.9|7549
1606403510000|2020-11-26 15:11:50|253.1|253|253.2|253|253.2|253|253.1|253|46321
1606403520000|2020-11-26 15:12:00|253.1||253.1||253.1||253.1||0
1606403530000|2020-11-26 15:12:10|253.2||253.2||253.2||253.2||0
1606403570000|2020-11-26 15:12:50||253.1||253.1||253.1||253.1|5746
1606403670000|2020-11-26 15:14:30|253.1|253|253.1|253|253.1|253|253.1|253|4695
1606403680000|2020-11-26 15:14:40|253|252.9|253|252.9|253.1|252.9|253|252.9|9925
1606403700000|2020-11-26 15:15:00|253.1|253|253.1|253|253.1|253|253.1|253|9095
1606403720000|2020-11-26 15:15:20||252.9||252.9||252.9||252.9|0
1606403770000|2020-11-26 15:16:10|253|253|253.1|252.9|253.1|253|253|252.9|7185
1606403800000|2020-11-26 15:16:40|253||253.1||253.1||253||2824
1606403820000|2020-11-26 15:17:00|253||253||253||253||0
1606403840000|2020-11-26 15:17:20|||||||||8433
1606403880000|2020-11-26 15:18:00|||||||||101
1606403900000|2020-11-26 15:18:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|5817
1606403910000|2020-11-26 15:18:30|253||253||253||253||0
1606403940000|2020-11-26 15:19:00|252.9|252.9|253|252.8|253|252.9|252.9|252.8|777
1606403960000|2020-11-26 15:19:20||252.9||252.9||252.9||252.9|0
1606404060000|2020-11-26 15:21:00|||||||||346
1606404080000|2020-11-26 15:21:20|||||||||2500
1606404090000|2020-11-26 15:21:30|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|37877
1606404110000|2020-11-26 15:21:50|||||||||9800
1606404150000|2020-11-26 15:22:30|253|252.9|253|252.9|253|252.9|252.9|252.8|40158
1606404200000|2020-11-26 15:23:20|253.1|253|253.1|253|253.1|253|253.1|253|14773
1606404210000|2020-11-26 15:23:30|||||||||3161
1606404230000|2020-11-26 15:23:50|253.2|253.1|253.2|253.1|253.2|253.1|253.1|253|12112
1606404240000|2020-11-26 15:24:00|253.1|253|253.1|253|253.2|253.1|253.1|253|10915
1606404260000|2020-11-26 15:24:20|253.2||253.2||253.2||253.2||0
1606404280000|2020-11-26 15:24:40||253.1||253.1||253.1||253.1|6500
1606404290000|2020-11-26 15:24:50|253.1|253|253.2|253|253.2|253|253.1|253|15463
1606404300000|2020-11-26 15:25:00|253.1||253.1||253.1||253.1||0
1606404310000|2020-11-26 15:25:10|253.2|253.1|253.2|253|253.2|253.1|253.2|253|5
1606404340000|2020-11-26 15:25:40||253.1||253.1||253.1||253.1|0
1606404380000|2020-11-26 15:26:20|253.3|253.2|253.3|253.1|253.3|253.2|253.2|253.1|18348
1606404390000|2020-11-26 15:26:30|253.2||253.2||253.2||253.2||0
1606404400000|2020-11-26 15:26:40|||||||||2707
1606404430000|2020-11-26 15:27:10|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|1242
1606404510000|2020-11-26 15:28:30|||||||||754
1606404540000|2020-11-26 15:29:00|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|16899
1606404590000|2020-11-26 15:29:50|253.1|253|253.1|253|253.2|253|253|252.9|68970
1606404600000|2020-11-26 15:30:00|||||||||1000
1606404620000|2020-11-26 15:30:20|||||||||98
1606404690000|2020-11-26 15:31:30|253|252.9|253.1|253|253.1|253|253|252.9|4075
1606404740000|2020-11-26 15:32:20|253.2|253.1|253.2|253|253.2|253.1|253.1|253|6486
1606404750000|2020-11-26 15:32:30||253.1||253.1||253.1||253.1|3500
1606404840000|2020-11-26 15:34:00|253.1|253|253.1|253|253.1|253|253.1|253|10579
1606404850000|2020-11-26 15:34:10|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|6389
1606404860000|2020-11-26 15:34:20|253.3||253.2||253.3||253.2||0
1606404870000|2020-11-26 15:34:30|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|1200
1606404880000|2020-11-26 15:34:40|||||||||364
1606404920000|2020-11-26 15:35:20|253.4|253.3|253.4|253.2|253.4|253.3|253.4|253.2|16489
1606404930000|2020-11-26 15:35:30||253.3||253.3||253.3||253.3|0
1606404950000|2020-11-26 15:35:50|||||||||1000
1606404970000|2020-11-26 15:36:10|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|12226
1606405010000|2020-11-26 15:36:50|253.3|253.2|253.3|253.2|253.4|253.2|253.3|253.2|4007
1606405100000|2020-11-26 15:38:20|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|38987
1606405120000|2020-11-26 15:38:40|||||||||15475
1606405140000|2020-11-26 15:39:00|||||||||200
1606405180000|2020-11-26 15:39:40|253.1|253|253.1|253|253.1|253|253.1|253|12355
1606405190000|2020-11-26 15:39:50|253|252.9|253.1|253|253.1|253|253|252.9|5826
1606405240000|2020-11-26 15:40:40|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|4338
1606405300000|2020-11-26 15:41:40|||||||||1000
1606405370000|2020-11-26 15:42:50|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|14639
1606405380000|2020-11-26 15:43:00|||||||||6348
1606405410000|2020-11-26 15:43:30|||||||||5000
1606405440000|2020-11-26 15:44:00|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|18857
1606405500000|2020-11-26 15:45:00|253.3|253.2|253.2|253.1|253.3|253.2|253.2|253.1|3118
1606405520000|2020-11-26 15:45:20|253.1|253|253.1|253|253.1|253|253.1|253|12949
1606405570000|2020-11-26 15:46:10|253|252.9|253.1|253|253.1|253|253|252.9|6125
1606405600000|2020-11-26 15:46:40|253|252.9|253.1|253|253.1|253|253|252.9|8823
1606405620000|2020-11-26 15:47:00|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|27496
1606405630000|2020-11-26 15:47:10|||||||||5388
1606405660000|2020-11-26 15:47:40|253.1|253|253.1|252.9|253.1|253|253.1|252.9|8970
1606405670000|2020-11-26 15:47:50||253||253||253||253|0
1606405680000|2020-11-26 15:48:00|253|252.9|253|252.9|253|252.9|253|252.9|50
1606405720000|2020-11-26 15:48:40|||||||||6854
1606405740000|2020-11-26 15:49:00|253.1|253|253.1|253|253.1|253|253.1|253|15093
1606405750000|2020-11-26 15:49:10|253|252.9|253.1|253|253.1|253|253|252.9|14283
1606405850000|2020-11-26 15:50:50|||||||||5136
1606405860000|2020-11-26 15:51:00|||||||||8740
1606405870000|2020-11-26 15:51:10|||||||||6057
1606405950000|2020-11-26 15:52:30|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|6615
1606406000000|2020-11-26 15:53:20|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|1320
1606406040000|2020-11-26 15:54:00|253.4||253.3||253.4||253.3||0
1606406080000|2020-11-26 15:54:40|||||||||201
1606406090000|2020-11-26 15:54:50|253.2|253.1|253.3|253.1|253.3|253.1|253.2|253.1|16963
1606406100000|2020-11-26 15:55:00|253.4|253.2|253.4|253.2|253.4|253.2|253.3|253.2|2878
1606406110000|2020-11-26 15:55:10|253.3||253.4||253.4||253.3||0
1606406120000|2020-11-26 15:55:20|253.3|253.3|253.4|253.3|253.4|253.3|253.3|253.3|0
1606406150000|2020-11-26 15:55:50|253.3|253.2|253.3|253.2|253.4|253.2|253.3|253.2|14036
1606406160000|2020-11-26 15:56:00|||||||||4760
1606406180000|2020-11-26 15:56:20|||||||||18
1606406220000|2020-11-26 15:57:00|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|15294
1606406280000|2020-11-26 15:58:00|||||||||2465
1606406290000|2020-11-26 15:58:10|||||||||500
1606406330000|2020-11-26 15:58:50|||||||||3142
1606406380000|2020-11-26 15:59:40|253.3|253.2|253.3|253.2|253.4|253.2|253.2|253.1|53204
1606406410000|2020-11-26 16:00:10|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|4408
1606406480000|2020-11-26 16:01:20|||||||||1500
1606406490000|2020-11-26 16:01:30|||||||||66
1606406510000|2020-11-26 16:01:50|||||||||949
1606406520000|2020-11-26 16:02:00|||||||||1000
1606406540000|2020-11-26 16:02:20|253.1|253|253.2|253|253.2|253.1|253.1|253|5674
1606406560000|2020-11-26 16:02:40|253.1||253.1||253.1||253.1||1000
1606406620000|2020-11-26 16:03:40|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|8247
1606406770000|2020-11-26 16:06:10|||||||||500
1606406880000|2020-11-26 16:08:00|253.1|253|253.1|253|253.1|253|253.1|253|40808
1606406920000|2020-11-26 16:08:40|253.2|253.1|253.1|253|253.2|253.1|253.1|253|18467
1606406960000|2020-11-26 16:09:20|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|2649
1606406980000|2020-11-26 16:09:40|253.1|253|253.2|253|253.2|253|253.1|253|3042
1606406990000|2020-11-26 16:09:50||253.1||253.1||253.1||253.1|0
1606407000000|2020-11-26 16:10:00|253.1|253|253.2|253|253.2|253|253.1|253|0
1606407010000|2020-11-26 16:10:10||253.1||253.1||253.1||253|0
1606407090000|2020-11-26 16:11:30|||||||||4133
1606407110000|2020-11-26 16:11:50|253.3|253.2|253.2|253.1|253.3|253.2|253.2|253.1|29415
1606407150000|2020-11-26 16:12:30|||||||||2722
1606407170000|2020-11-26 16:12:50|253.1|253|253.1|253|253.1|253|253.1|253|39785
1606407180000|2020-11-26 16:13:00|||||||||18942
1606407190000|2020-11-26 16:13:10|||||||||9500
1606407210000|2020-11-26 16:13:30|||||||||4443
1606407280000|2020-11-26 16:14:40|||||||||340
1606407410000|2020-11-26 16:16:50|||||||||2444
1606407470000|2020-11-26 16:17:50|253|252.9|253|252.9|253|252.9|253|252.9|29683
1606407480000|2020-11-26 16:18:00|||||||||7793
1606407490000|2020-11-26 16:18:10|||||||||23125
1606407580000|2020-11-26 16:19:40|253.1|253|253.1|253|253.1|253|253.1|253|33604
1606407600000|2020-11-26 16:20:00|253|252.9|253|252.9|253.1|252.9|253|252.9|8471
1606407640000|2020-11-26 16:20:40|||||||||25
1606407660000|2020-11-26 16:21:00|||||||||3505
1606407720000|2020-11-26 16:22:00|||||||||5963
1606407750000|2020-11-26 16:22:30|||||||||3273
1606407780000|2020-11-26 16:23:00|253.1|253|253.1|253|253.1|253|253.1|253|17695
1606407840000|2020-11-26 16:24:00|||||||||1451
1606407850000|2020-11-26 16:24:10|253|252.9|253.1|252.9|253.1|253|253|252.9|44287
1606407860000|2020-11-26 16:24:20|253||253||253||253||2984
1606407890000|2020-11-26 16:24:50|252.9|252.8|253|252.9|253|252.9|252.9|252.8|5591
1606407910000|2020-11-26 16:25:10|||||||||384
1606407930000|2020-11-26 16:25:30|252.9|252.8|253|252.9|253|252.9|252.9|252.8|13846
1606407940000|2020-11-26 16:25:40|252.9|252.8|252.9|252.8|253|252.8|252.9|252.8|18306
1606407950000|2020-11-26 16:25:50|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.7|2518
1606408000000|2020-11-26 16:26:40|253|252.9|253|252.9|253|252.9|253|252.9|8004
1606408060000|2020-11-26 16:27:40|||||||||2800
1606408100000|2020-11-26 16:28:20|253.1||253.1||253.1||253.1||9850
1606408110000|2020-11-26 16:28:30|253||253||253||253||0
1606408140000|2020-11-26 16:29:00|||||||||5066
1606408160000|2020-11-26 16:29:20|||||||||3356
1606408180000|2020-11-26 16:29:40|253.1||253||253.1||253||3141
1606408190000|2020-11-26 16:29:50|253.1|252.8|253.1|252.9|253.1|252.9|252.9|252.8|5549
1606464000000|2020-11-27 08:00:00||251.4||251.4||251.4||251.4|0
1606464020000|2020-11-27 08:00:20|253.2|252|253.3|252.9|253.3|252.9|252.9|252|276865
1606464030000|2020-11-27 08:00:30|253.5|253|253.4|253|253.5|253.1|253.4|253|1792
1606464040000|2020-11-27 08:00:40|253.3|253.1|253.3|253|253.3|253.1|253.3|253|0
1606464050000|2020-11-27 08:00:50|253.2|252.9|253.3|253|253.3|253.1|253|252.6|28729
1606464060000|2020-11-27 08:01:00|253.2||253.3||253.4||253.1||174
1606464080000|2020-11-27 08:01:20|253.4|253.2|253.4|253.1|253.4|253.2|253.4|253|6327
1606464090000|2020-11-27 08:01:30||253||253.1||253.1||253|0
1606464100000|2020-11-27 08:01:40||253||253||253||253|0
1606464120000|2020-11-27 08:02:00|253.5|253.2|253.6|253.1|253.6|253.3|253.5|253.1|9770
1606464140000|2020-11-27 08:02:20|253.7|253.3|253.7|253.5|253.7|253.5|253.7|253.3|708
1606464150000|2020-11-27 08:02:30|253.8|253.6|253.7|253.1|253.8|253.6|253.7|253.1|22728
1606464160000|2020-11-27 08:02:40||253.2||253.3||253.3||253.2|0
1606464170000|2020-11-27 08:02:50|253.6|253.4|253.7|253.3|253.7|253.4|253.6|253.3|7639
1606464180000|2020-11-27 08:03:00|253.6||253.5||253.6||253.5||0
1606464200000|2020-11-27 08:03:20|||||||||19
1606464220000|2020-11-27 08:03:40|253.4|253.2|253.4|253.2|253.5|253.2|253.4|253.2|3142
1606464240000|2020-11-27 08:04:00|253.2|253.1|253.5|253.1|253.5|253.2|253.2|253|17543
1606464250000|2020-11-27 08:04:10|253.4|253.2|253.6|253.1|253.6|253.3|253.4|253.1|21112
1606464260000|2020-11-27 08:04:20|253.5||253.6||253.6||253.5||0
1606464300000|2020-11-27 08:05:00|253.7|253.2|253.8|253.5|253.8|253.5|253.7|253.2|21016
1606464310000|2020-11-27 08:05:10|253.7|253.4|253.7|253.5|253.8|253.5|253.7|253.4|18613
1606464330000|2020-11-27 08:05:30|253.6|253.4|253.5|253.3|253.6|253.4|253.5|253.3|4684
1606464340000|2020-11-27 08:05:40|253.4|253.2|253.4|253.1|253.4|253.2|253.4|253.1|918
1606464350000|2020-11-27 08:05:50|253.3|253.2|253.4|253.2|253.4|253.2|253.3|253.2|4258
1606464360000|2020-11-27 08:06:00|253.5|253.3|253.5|253.3|253.6|253.3|253.5|253.3|3800
1606464380000|2020-11-27 08:06:20|253.6|253.4|253.6|253.5|253.6|253.5|253.6|253.4|6097
1606464390000|2020-11-27 08:06:30|253.7||253.6||253.9||253.6||4240
1606464410000|2020-11-27 08:06:50|253.8||253.8||253.8||253.8||2730
1606464430000|2020-11-27 08:07:10|||||||||1250
1606464440000|2020-11-27 08:07:20|253.7||253.7||253.7||253.7||0
1606464450000|2020-11-27 08:07:30|253.8|253.6|253.8|253.7|253.9|253.7|253.8|253.6|5236
1606464460000|2020-11-27 08:07:40|253.9|253.8|253.9|253.8|253.9|253.8|253.8|253.8|8859
1606464470000|2020-11-27 08:07:50|253.8|253.7|254|253.7|254|253.9|253.8|253.7|10675
1606464490000|2020-11-27 08:08:10||253.8||253.7||253.8||253.7|0
1606464500000|2020-11-27 08:08:20|253.9|253.8|253.9|253.6|254|253.8|253.9|253.6|1888
1606464510000|2020-11-27 08:08:30|254|253.7|253.9|253.6|254|253.7|253.9|253.6|0
1606464520000|2020-11-27 08:08:40|254|253.7|254|253.8|254|253.8|254|253.7|11620
1606464530000|2020-11-27 08:08:50|253.9|253.9|253.9|253.8|253.9|253.9|253.9|253.8|29926
1606464540000|2020-11-27 08:09:00|254||254||254||253.9||2500
1606464560000|2020-11-27 08:09:20|254.1|253.9|254.1|253.9|254.1|253.9|254.1|253.9|7229
1606464570000|2020-11-27 08:09:30|254|253.8|253.9|253.8|254|253.8|253.9|253.8|5904
1606464580000|2020-11-27 08:09:40|254|253.9|254.1|253.9|254.1|253.9|254|253.9|4540
1606464590000|2020-11-27 08:09:50|254||254||254.1||254||7814
1606464600000|2020-11-27 08:10:00|254.1|254|254|253.9|254.1|254|254|253.9|24336
1606464610000|2020-11-27 08:10:10|253.9|253.8|253.9|253.8|254|253.8|253.9|253.8|37313
1606464620000|2020-11-27 08:10:20|||||||||3025
1606464640000|2020-11-27 08:10:40|||||||||14934
1606464650000|2020-11-27 08:10:50|253.8|253.7|253.8|253.7|253.9|253.7|253.8|253.7|9642
1606464670000|2020-11-27 08:11:10||253.6||253.6||253.6||253.6|2577
1606464680000|2020-11-27 08:11:20||253.7||253.7||253.7||253.6|4943
1606464700000|2020-11-27 08:11:40|253.9|253.8|254|253.8|254|253.8|253.9|253.8|6098
1606464720000|2020-11-27 08:12:00|254.1|253.9|254|253.8|254.1|254|254|253.8|7148
1606464740000|2020-11-27 08:12:20|253.9|253.7|253.9|253.7|253.9|253.8|253.8|253.7|8889
1606464750000|2020-11-27 08:12:30|253.8|253.6|253.7|253.5|253.9|253.6|253.7|253.5|17140
1606464780000|2020-11-27 08:13:00|253.6|253.4|253.5|253.4|253.6|253.4|253.5|253.4|5667
1606464800000|2020-11-27 08:13:20|||||||||2870
1606464810000|2020-11-27 08:13:30|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|0
1606464870000|2020-11-27 08:14:30|||||||||1500
1606464890000|2020-11-27 08:14:50|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|5694
1606464910000|2020-11-27 08:15:10|||||||||7819
1606464960000|2020-11-27 08:16:00|253.6|253.5|253.6|253.4|253.6|253.5|253.5|253.4|14323
1606464970000|2020-11-27 08:16:10|253.5||253.5||253.6||253.5||25
1606464990000|2020-11-27 08:16:30|253.4|253.3|253.4|253.2|253.5|253.3|253.3|253.2|15671
1606465010000|2020-11-27 08:16:50|253.3||253.4||253.4||253.3||0
1606465050000|2020-11-27 08:17:30|253.3||253.3||253.3||253.3||10000
1606465070000|2020-11-27 08:17:50|||||||||2000
1606465120000|2020-11-27 08:18:40|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|13951
1606465130000|2020-11-27 08:18:50|253.5||253.5||253.5||253.5||25728
1606465140000|2020-11-27 08:19:00|||||||||2001
1606465170000|2020-11-27 08:19:30|253.4||253.5||253.5||253.4||2500
1606465180000|2020-11-27 08:19:40||253.4||253.4||253.4||253.4|0
1606465190000|2020-11-27 08:19:50|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|12149
1606465230000|2020-11-27 08:20:30|||||||||6247
1606465250000|2020-11-27 08:20:50|253.5|253.4|253.5|253.4|253.6|253.4|253.5|253.4|3500
1606465260000|2020-11-27 08:21:00|253.6|253.5|253.6|253.4|253.6|253.5|253.6|253.4|3484
1606465270000|2020-11-27 08:21:10|253.7|253.5|253.6|253.5|253.7|253.5|253.6|253.5|15101
1606465280000|2020-11-27 08:21:20|253.7|253.6|253.7|253.5|253.7|253.6|253.7|253.5|6561
1606465310000|2020-11-27 08:21:50|253.6|253.4|253.6|253.4|253.7|253.4|253.5|253.4|39866
1606465320000|2020-11-27 08:22:00||253.5||253.5||253.5||253.5|0
1606465340000|2020-11-27 08:22:20|253.7||253.7||253.7||253.7||2484
1606465350000|2020-11-27 08:22:30|253.6|253.4|253.6|253.4|253.6|253.4|253.6|253.4|2400
1606465370000|2020-11-27 08:22:50||253.5||253.5||253.5||253.5|0
1606465380000|2020-11-27 08:23:00|253.7|253.4|253.7|253.5|253.7|253.5|253.7|253.4|3774
1606465390000|2020-11-27 08:23:10|253.6|253.4|253.6|253.4|253.7|253.4|253.6|253.4|0
1606465400000|2020-11-27 08:23:20|253.5||253.6||253.6||253.5||1448
1606465430000|2020-11-27 08:23:50|253.5|253.3|253.4|253.2|253.5|253.3|253.4|253.2|15543
1606465440000|2020-11-27 08:24:00|253.5|253.3|253.6|253.4|253.6|253.4|253.5|253.3|15088
1606465450000|2020-11-27 08:24:10||253.5||253.5||253.5||253.5|0
1606465460000|2020-11-27 08:24:20|253.5|253.4|253.5|253.4|253.6|253.4|253.5|253.4|19032
1606465520000|2020-11-27 08:25:20|253.4|253.3|253.4|253.2|253.4|253.3|253.4|253.2|596
1606465540000|2020-11-27 08:25:40|253.3|253.1|253.3|253.2|253.3|253.2|253.2|253.1|25458
1606465550000|2020-11-27 08:25:50||253.1||253.1||253.1||253.1|0
1606465590000|2020-11-27 08:26:30|253.4|253.2|253.4|253.3|253.4|253.3|253.4|253.1|12921
1606465600000|2020-11-27 08:26:40|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|0
1606465630000|2020-11-27 08:27:10|253.6|253.5|253.6|253.5|253.6|253.5|253.5|253.4|24093
1606465640000|2020-11-27 08:27:20|||||||||4968
1606465650000|2020-11-27 08:27:30|253.7||253.7||253.7||253.6||4500
1606465660000|2020-11-27 08:27:40||253.6||253.6||253.6||253.6|0
1606465680000|2020-11-27 08:28:00|253.6|253.5|253.6|253.4|253.6|253.5|253.6|253.4|3438
1606465690000|2020-11-27 08:28:10||253.5||253.5||253.5||253.5|0
1606465710000|2020-11-27 08:28:30||253.4||253.5||253.5||253.4|0
1606465790000|2020-11-27 08:29:50|253.5|253.4|253.5|253.3|253.6|253.5|253.5|253.3|19212
1606465800000|2020-11-27 08:30:00|253.4||253.4||253.4||253.4||0
1606465810000|2020-11-27 08:30:10|253.5|253.4|253.6|253.4|253.6|253.5|253.5|253.4|27626
1606465820000|2020-11-27 08:30:20||253.5||253.5||253.5||253.5|1863
1606465840000|2020-11-27 08:30:40|253.7|253.6|253.7|253.5|253.7|253.6|253.7|253.5|13522
1606465870000|2020-11-27 08:31:10|253.8|253.6|253.8|253.7|253.8|253.7|253.8|253.6|8136
1606465920000|2020-11-27 08:32:00|253.9||253.9||253.9||253.9||13078
1606465930000|2020-11-27 08:32:10||253.8||253.8||253.8||253.8|0
1606465950000|2020-11-27 08:32:30|||||||||6332
1606465960000|2020-11-27 08:32:40|254||254||254||254||5866
1606466000000|2020-11-27 08:33:20|254.1|253.9|254.1|253.9|254.1|253.9|254.1|253.9|19334
1606466010000|2020-11-27 08:33:30||254||254||254||254|0
1606466020000|2020-11-27 08:33:40|254.2|253.9|254.1|253.9|254.2|253.9|254|253.9|30126
1606466030000|2020-11-27 08:33:50||254||254||254||254|0
1606466040000|2020-11-27 08:34:00|||||||||313
1606466080000|2020-11-27 08:34:40|||||||||8088
1606466090000|2020-11-27 08:34:50|||||||||3170
1606466100000|2020-11-27 08:35:00|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|13585
1606466120000|2020-11-27 08:35:20|254.3|254.2|254.4|254.2|254.4|254.2|254.3|254.2|36302
1606466130000|2020-11-27 08:35:30|254.3||254.3||254.3||254.3||0
1606466140000|2020-11-27 08:35:40|254.2|254.1|254.3|254.1|254.3|254.2|254.2|254.1|2006
1606466150000|2020-11-27 08:35:50|254.2||254.2||254.2||254.2||0
1606466160000|2020-11-27 08:36:00|254.1|254|254.1|254|254.1|254|254.1|254|8679
1606466170000|2020-11-27 08:36:10|254.2|254.1|254.3|254.1|254.3|254.1|254.2|254|1691
1606466190000|2020-11-27 08:36:30|254.4|254.2|254.4|254.2|254.4|254.2|254.4|254.2|0
1606466210000|2020-11-27 08:36:50|254.3||254.3||254.3||254.3||0
1606466220000|2020-11-27 08:37:00|254.2|254.1|254.3|254.1|254.3|254.1|254.2|254|22389
1606466290000|2020-11-27 08:38:10|||||||||400
1606466320000|2020-11-27 08:38:40|254.2|254|254|253.8|254.2|254|254|253.8|19707
1606466340000|2020-11-27 08:39:00|253.9||253.9||253.9||253.9||7362
1606466360000|2020-11-27 08:39:20|254|253.9|254|253.9|254|253.9|254|253.9|3892
1606466370000|2020-11-27 08:39:30|254.1|254|254.1|254|254.1|254|254.1|254|5784
1606466380000|2020-11-27 08:39:40|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254.1|2992
1606466400000|2020-11-27 08:40:00|254.4|254.3|254.3|254.2|254.4|254.3|254.3|254.2|13812
1606466410000|2020-11-27 08:40:10|||||||||1836
1606466420000|2020-11-27 08:40:20|||||||||6473
1606466430000|2020-11-27 08:40:30|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.2|2164
1606466480000|2020-11-27 08:41:20|254.5|254.4|254.5|254.4|254.5|254.4|254.4|254.3|57953
1606466490000|2020-11-27 08:41:30||254.3||254.3||254.3||254.3|500
1606466500000|2020-11-27 08:41:40||254.4||254.3||254.4||254.3|0
1606466510000|2020-11-27 08:41:50||254.4||254.4||254.4||254.4|0
1606466530000|2020-11-27 08:42:10|254.6|254.5|254.6|254.5|254.7|254.5|254.6|254.5|24686
1606466560000|2020-11-27 08:42:40|254.5|254.4|254.5|254.4|254.6|254.5|254.5|254.4|12879
1606466570000|2020-11-27 08:42:50|254.4|254.3|254.4|254.3|254.5|254.3|254.4|254.3|14928
1606466580000|2020-11-27 08:43:00||254.2||254.2||254.2||254.2|7619
1606466590000|2020-11-27 08:43:10||254.3||254.2||254.3||254.2|2500
1606466600000|2020-11-27 08:43:20||254.3||254.3||254.3||254.3|0
1606466610000|2020-11-27 08:43:30|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.3|10731
1606466620000|2020-11-27 08:43:40|254.6||254.6||254.6||254.6||23043
1606466630000|2020-11-27 08:43:50|254.5|254.5|254.7|254.5|254.7|254.5|254.5|254.5|40046
1606466650000|2020-11-27 08:44:10|254.6||254.6||254.6||254.6||0
1606466660000|2020-11-27 08:44:20|254.7|254.6|254.7|254.6|254.8|254.6|254.7|254.6|3301
1606466680000|2020-11-27 08:44:40|254.6|254.5|254.7|254.5|254.7|254.5|254.6|254.5|12244
1606466690000|2020-11-27 08:44:50|254.6||254.6||254.6||254.6||0
1606466700000|2020-11-27 08:45:00|254.5|254.4|254.5|254.4|254.5|254.4|254.4|254.3|20408
1606466720000|2020-11-27 08:45:20||254.3||254.4||254.4||254.3|2150
1606466730000|2020-11-27 08:45:30|254.6|254.5|254.6|254.4|254.6|254.5|254.6|254.4|3508
1606466740000|2020-11-27 08:45:40|254.5|254.5|254.5|254.4|254.6|254.5|254.5|254.4|2162
1606466770000|2020-11-27 08:46:10|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|1994
1606466800000|2020-11-27 08:46:40|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.5|26830
1606466820000|2020-11-27 08:47:00|254.8|254.7|254.7|254.6|254.8|254.7|254.7|254.6|12936
1606466830000|2020-11-27 08:47:10|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|1370
1606466880000|2020-11-27 08:48:00|254.7|254.6|254.8|254.7|254.8|254.7|254.7|254.6|18939
1606466890000|2020-11-27 08:48:10|254.9|254.8|254.9|254.8|254.9|254.8|254.8|254.7|25804
1606466910000|2020-11-27 08:48:30|||||||||1000
1606466920000|2020-11-27 08:48:40|254.8|254.7|254.7|254.6|254.8|254.7|254.7|254.6|9707
1606466960000|2020-11-27 08:49:20|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|11773
1606466990000|2020-11-27 08:49:50|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|9172
1606467000000|2020-11-27 08:50:00|254.8|254.7|254.8|254.7|254.9|254.7|254.8|254.7|12086
1606467010000|2020-11-27 08:50:10|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|2137
1606467030000|2020-11-27 08:50:30|||||||||6757
1606467040000|2020-11-27 08:50:40|255||255||255||255||0
1606467050000|2020-11-27 08:50:50|254.9|254.9|255|254.8|255|254.9|254.9|254.8|32737
1606467060000|2020-11-27 08:51:00||254.9||254.8||254.9||254.8|2853
1606467070000|2020-11-27 08:51:10|254.9||255||255||254.9||32
1606467080000|2020-11-27 08:51:20|255.1|254.9|255|254.9|255.2|255.1|255|254.9|208455
1606467090000|2020-11-27 08:51:30|255.1|255|255.2|255|255.2|255|255.1|255|7984
1606467100000|2020-11-27 08:51:40|255.3|255.1|255.3|255.2|255.3|255.2|255.2|255.1|6367
1606467110000|2020-11-27 08:51:50|255.4|255.3|255.4|255.3|255.5|255.3|255.4|255.3|29396
1606467120000|2020-11-27 08:52:00|255.3|255.2|255.3|255.1|255.3|255.2|255.2|255|35454
1606467130000|2020-11-27 08:52:10|255.4|255.2|255.4|255.3|255.4|255.3|255.4|255.2|7130
1606467140000|2020-11-27 08:52:20|255.3|255.2|255.4|255.2|255.4|255.2|255.3|255.2|10972
1606467150000|2020-11-27 08:52:30|255.3|255.3|255.4|255.2|255.4|255.3|255.3|255.2|4004
1606467170000|2020-11-27 08:52:50|255.3||255.3||255.4||255.3||3985
1606467180000|2020-11-27 08:53:00|255.2|255.1|255.4|255.2|255.4|255.2|255.1|255|6921
1606467190000|2020-11-27 08:53:10|255.3|255.1|255.3|255.2|255.3|255.2|255.2|255.1|13068
1606467230000|2020-11-27 08:53:50|255.2|255.1|255|254.8|255.2|255.1|255|254.8|16786
1606467240000|2020-11-27 08:54:00||254.9||254.8||254.9||254.8|0
1606467250000|2020-11-27 08:54:10|255.1|254.9|255.2|255.1|255.2|255.1|255.1|254.9|23048
1606467260000|2020-11-27 08:54:20|255.3|255.2|255.3|255.1|255.3|255.2|255.3|255.1|0
1606467270000|2020-11-27 08:54:30|255.2||255.2||255.2||255.2||0
1606467280000|2020-11-27 08:54:40|||||||||9860
1606467290000|2020-11-27 08:54:50|255.1|255|255.1|255|255.2|255|255.1|255|849
1606467300000|2020-11-27 08:55:00|255|254.9|255|254.9|255|254.9|255|254.9|5708
1606467330000|2020-11-27 08:55:30|254.9|254.8|254.9|254.7|254.9|254.8|254.9|254.7|1394
1606467340000|2020-11-27 08:55:40||254.8||254.8||254.8||254.8|0
1606467360000|2020-11-27 08:56:00||254.7||254.7||254.7||254.7|0
1606467410000|2020-11-27 08:56:50|254.8|254.6|254.7|254.6|254.8|254.6|254.7|254.6|3084
1606467420000|2020-11-27 08:57:00|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|3018
1606467440000|2020-11-27 08:57:20|254.9|254.8|254.9|254.8|255|254.8|254.9|254.8|1135
1606467450000|2020-11-27 08:57:30|255||255||255||255||0
1606467490000|2020-11-27 08:58:10|255.1|254.9|255.2|255|255.2|255|255.1|254.9|19317
1606467500000|2020-11-27 08:58:20|255.1|254.9|255|254.9|255.1|254.9|255|254.9|1000
1606467510000|2020-11-27 08:58:30|255.1|255|255|254.8|255.1|255|254.9|254.8|10645
1606467540000|2020-11-27 08:59:00||254.9||254.9||254.9||254.9|0
1606467550000|2020-11-27 08:59:10|||||||||47
1606467560000|2020-11-27 08:59:20|255.1|255|255.2|255|255.2|255.1|255.1|255|10735
1606467570000|2020-11-27 08:59:30|255.1|254.9|255.1|254.9|255.1|254.9|255.1|254.9|3079
1606467580000|2020-11-27 08:59:40||255||254.9||255||254.9|0
1606467590000|2020-11-27 08:59:50||255||255||255||255|0
1606467600000|2020-11-27 09:00:00|255.2||255.1||255.2||255.1||1
1606467610000|2020-11-27 09:00:10|255.2|254.9|255|254.9|255.2|254.9|255|254.9|4657
1606467650000|2020-11-27 09:00:50|||||||||5173
1606467670000|2020-11-27 09:01:10|255.1|255|255.1|255|255.1|255|255.1|255|2528
1606467690000|2020-11-27 09:01:30|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|8115
1606467700000|2020-11-27 09:01:40|||||||||116
1606467710000|2020-11-27 09:01:50|||||||||1229
1606467730000|2020-11-27 09:02:10|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|6837
1606467760000|2020-11-27 09:02:40|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|30711
1606467770000|2020-11-27 09:02:50|255.1|255|255.1|255|255.1|255|255.1|255|2793
1606467810000|2020-11-27 09:03:30|255.2|255.1|255.3|255.2|255.3|255.2|255.2|255.1|10055
1606467840000|2020-11-27 09:04:00|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|7850
1606467850000|2020-11-27 09:04:10|255.1|255|255|254.9|255.1|255|255|254.9|2123
1606467860000|2020-11-27 09:04:20|255.1|255|255.2|255.1|255.2|255.1|255.1|255|3429
1606467870000|2020-11-27 09:04:30|255.1|255|255.2|255|255.2|255|255.1|255|0
1606467920000|2020-11-27 09:05:20|255.1|254.9|255|254.8|255.1|254.9|255|254.8|16777
1606467930000|2020-11-27 09:05:30||254.9||254.9||254.9||254.9|0
1606467940000|2020-11-27 09:05:40|254.9|254.8|255|254.9|255|254.9|254.9|254.8|8757
1606467950000|2020-11-27 09:05:50|255.1|255|255.2|255|255.2|255|255.1|255|12352
1606467960000|2020-11-27 09:06:00|255.1|255.1|255.2|255.1|255.2|255.1|255.1|255.1|0
1606467980000|2020-11-27 09:06:20|||||||||978
1606467990000|2020-11-27 09:06:30|||||||||1250
1606468010000|2020-11-27 09:06:50|||||||||2000
1606468030000|2020-11-27 09:07:10|255.1|255|255.2|255|255.2|255|255.1|255|26679
1606468050000|2020-11-27 09:07:30|255.1||255.1||255.1||255.1||0
1606468060000|2020-11-27 09:07:40|255.2|255.1|255.2|255|255.2|255.1|255.2|255|6511
1606468070000|2020-11-27 09:07:50|255.3|255.1|255.3|255.2|255.3|255.2|255.3|255.1|41527
1606468080000|2020-11-27 09:08:00|255.2|255.1|255.3|255.1|255.3|255.1|255.2|255.1|6219
1606468120000|2020-11-27 09:08:40|255.2|255.2|255.3|255.2|255.3|255.2|255.2|255.2|2500
1606468140000|2020-11-27 09:09:00|255.4|255.3|255.3|255.2|255.4|255.3|255.3|255.2|13667
1606468150000|2020-11-27 09:09:10|255.4|255.3|255.4|255.2|255.4|255.3|255.4|255.2|3922
1606468160000|2020-11-27 09:09:20|255.3|255.3|255.3|255.2|255.3|255.3|255.3|255.2|7467
1606468170000|2020-11-27 09:09:30|255.2|255.1|255.2|255.1|255.2|255.1|255.2|255.1|1514
1606468190000|2020-11-27 09:09:50||255||255||255||255|5310
1606468210000|2020-11-27 09:10:10|255.1|254.9|255.1|255|255.1|255|255|254.9|12305
1606468280000|2020-11-27 09:11:20|255|254.9|255|254.8|255|254.9|254.9|254.8|14443
1606468290000|2020-11-27 09:11:30||254.9||254.9||254.9||254.9|1310
1606468300000|2020-11-27 09:11:40|255.1||255||255.1||255||4861
1606468310000|2020-11-27 09:11:50|255.1|255|255.1|255|255.1|255|255.1|255|304
1606468320000|2020-11-27 09:12:00|255|254.9|255.1|254.9|255.1|254.9|255|254.9|7444
1606468330000|2020-11-27 09:12:10||255||255||255||255|0
1606468340000|2020-11-27 09:12:20|255|254.9|255|254.9|255|254.9|255|254.9|1731
1606468360000|2020-11-27 09:12:40||254.8||254.8||254.8||254.8|4521
1606468400000|2020-11-27 09:13:20|254.9||254.9||254.9||254.9||0
1606468420000|2020-11-27 09:13:40|||||||||600
1606468430000|2020-11-27 09:13:50|255|254.9|255|254.9|255|254.9|255|254.9|2158
1606468470000|2020-11-27 09:14:30|255.1|255|255.1|255|255.1|255|255.1|255|6220
1606468480000|2020-11-27 09:14:40|255|254.9|255|254.9|255.1|254.9|255|254.9|4361
1606468490000|2020-11-27 09:14:50||254.8||254.8||254.8||254.8|0
1606468540000|2020-11-27 09:15:40|254.9|254.7|254.9|254.8|254.9|254.8|254.8|254.7|5180
1606468570000|2020-11-27 09:16:10|254.8|254.7|254.8|254.7|254.9|254.7|254.8|254.7|4053
1606468580000|2020-11-27 09:16:20|254.9||254.9||254.9||254.9||0
1606468590000|2020-11-27 09:16:30|254.8||254.8||254.8||254.8||0
1606468610000|2020-11-27 09:16:50|254.9|254.8|254.8|254.7|254.9|254.8|254.7|254.6|28145
1606468620000|2020-11-27 09:17:00||254.6||254.7||254.7||254.6|11046
1606468650000|2020-11-27 09:17:30|||||||||1000
1606468690000|2020-11-27 09:18:10||254.6||254.6||254.6||254.6|0
1606468720000|2020-11-27 09:18:40|254.7||254.7||254.7||254.7||0
1606468740000|2020-11-27 09:19:00|254.8|254.7|254.8|254.6|254.8|254.7|254.7|254.6|2260
1606468750000|2020-11-27 09:19:10|254.7||254.8||254.8||254.7||0
1606468760000|2020-11-27 09:19:20|254.7||254.8||254.8||254.7||0
1606468780000|2020-11-27 09:19:40|254.7||254.7||254.7||254.7||0
1606468840000|2020-11-27 09:20:40|254.8|254.7|254.7|254.6|254.8|254.7|254.7|254.6|6160
1606468850000|2020-11-27 09:20:50|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.4|6447
1606468860000|2020-11-27 09:21:00|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|2500
1606468870000|2020-11-27 09:21:10||254.3||254.4||254.4||254.3|0
1606468920000|2020-11-27 09:22:00|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|9012
1606468930000|2020-11-27 09:22:10|254.5|254.4|254.5|254.4|254.6|254.4|254.5|254.4|12380
1606468940000|2020-11-27 09:22:20|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|2420
1606468960000|2020-11-27 09:22:40|254.5|254.4|254.6|254.4|254.6|254.4|254.5|254.4|1770
1606469010000|2020-11-27 09:23:30|254.7|254.5|254.7|254.6|254.7|254.6|254.7|254.5|0
1606469020000|2020-11-27 09:23:40|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|2161
1606469090000|2020-11-27 09:24:50|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.5|4000
1606469100000|2020-11-27 09:25:00|254.6|254.5|254.5|254.4|254.6|254.5|254.5|254.4|10813
1606469110000|2020-11-27 09:25:10|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|3789
1606469120000|2020-11-27 09:25:20||254.2||254.3||254.3||254.2|3749
1606469130000|2020-11-27 09:25:30|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|1570
1606469140000|2020-11-27 09:25:40|||||||||18
1606469160000|2020-11-27 09:26:00|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|5289
1606469190000|2020-11-27 09:26:30||254.2||254.2||254.2||254.2|720
1606469200000|2020-11-27 09:26:40||254.3||254.3||254.3||254.3|393
1606469220000|2020-11-27 09:27:00|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|5668
1606469230000|2020-11-27 09:27:10|254.2|254.1|254.2|254|254.2|254.1|254.1|254|7477
1606469250000|2020-11-27 09:27:30|254.1|253.9|254.1|254|254.2|254|254.1|253.9|6065
1606469260000|2020-11-27 09:27:40|254.2||254.2||254.2||254.2||0
1606469360000|2020-11-27 09:29:20|254.1||254.2||254.2||254.1||1500
1606469380000|2020-11-27 09:29:40||254.1||254.1||254.1||254.1|0
1606469390000|2020-11-27 09:29:50||254||254||254.1||254|3397
1606469440000|2020-11-27 09:30:40|254.1|254.1|254.2|254|254.2|254.1|254.1|254|5478
1606469450000|2020-11-27 09:30:50|254.3|254.1|254.3|254.2|254.3|254.2|254.3|254.1|15162
1606469470000|2020-11-27 09:31:10|||||||||6
1606469480000|2020-11-27 09:31:20|254.2|254.1|254.2|254|254.2|254.1|254.1|254|4419
1606469530000|2020-11-27 09:32:10|254.1||254.1||254.1||254.1||18100
1606469540000|2020-11-27 09:32:20|254.2|254.1|254.2|254|254.2|254.1|254.1|254|7311
1606469550000|2020-11-27 09:32:30|254.1|253.9|254|253.9|254.1|253.9|254|253.9|8927
1606469570000|2020-11-27 09:32:50|253.9|253.8|254|253.8|254|253.8|253.9|253.8|1836
1606469590000|2020-11-27 09:33:10|||||||||6
1606469620000|2020-11-27 09:33:40|||||||||414
1606469630000|2020-11-27 09:33:50||253.9||253.9||253.9||253.9|0
1606469670000|2020-11-27 09:34:30|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|5690
1606469680000|2020-11-27 09:34:40|||||||||409
1606469700000|2020-11-27 09:35:00|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.6|10819
1606469710000|2020-11-27 09:35:10|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.7|8096
1606469720000|2020-11-27 09:35:20|254|253.9|254|253.9|254|253.9|254|253.9|2874
1606469770000|2020-11-27 09:36:10|253.9|253.8|253.9|253.8|254|253.8|253.9|253.8|5877
1606469830000|2020-11-27 09:37:10|253.8|253.7|253.7|253.6|253.8|253.7|253.7|253.6|4983
1606469840000|2020-11-27 09:37:20|253.8|253.7|253.8|253.6|253.8|253.7|253.8|253.6|2176
1606469850000|2020-11-27 09:37:30||253.7||253.7||253.7||253.7|0
1606469880000|2020-11-27 09:38:00||253.6||253.6||253.6||253.6|0
1606469890000|2020-11-27 09:38:10|253.7||253.7||253.7||253.7||302
1606469910000|2020-11-27 09:38:30|||||||||134
1606469920000|2020-11-27 09:38:40|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|5
1606469930000|2020-11-27 09:38:50||253.6||253.6||253.6||253.6|0
1606469940000|2020-11-27 09:39:00||253.7||253.7||253.7||253.7|0
1606469950000|2020-11-27 09:39:10||253.6||253.6||253.6||253.6|0
1606469970000|2020-11-27 09:39:30|253.7||253.7||253.7||253.7||0
1606469980000|2020-11-27 09:39:40|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|1789
1606470010000|2020-11-27 09:40:10||253.4||253.5||253.5||253.4|1512
1606470030000|2020-11-27 09:40:30|||||||||196
1606470040000|2020-11-27 09:40:40|||||||||191
1606470080000|2020-11-27 09:41:20|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|6921
1606470090000|2020-11-27 09:41:30|253.6|253.5|253.6|253.5|253.7|253.5|253.6|253.5|3097
1606470100000|2020-11-27 09:41:40|||||||||149
1606470120000|2020-11-27 09:42:00|||||||||151
1606470170000|2020-11-27 09:42:50|253.5|253.4|253.6|253.4|253.6|253.4|253.5|253.4|5156
1606470180000|2020-11-27 09:43:00||253.5||253.5||253.5||253.5|0
1606470230000|2020-11-27 09:43:50|||||||||77
1606470300000|2020-11-27 09:45:00|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|4026
1606470340000|2020-11-27 09:45:40|||||||||659
1606470380000|2020-11-27 09:46:20|253.8|253.7|253.9|253.8|253.9|253.8|253.8|253.7|9878
1606470410000|2020-11-27 09:46:50|||||||||1000
1606470480000|2020-11-27 09:48:00|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|4716
1606470500000|2020-11-27 09:48:20|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|1422
1606470520000|2020-11-27 09:48:40|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|12341
1606470560000|2020-11-27 09:49:20|||||||||316
1606470580000|2020-11-27 09:49:40|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|5655
1606470610000|2020-11-27 09:50:10|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|1654
1606470620000|2020-11-27 09:50:20|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|6020
1606470660000|2020-11-27 09:51:00|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|11241
1606470700000|2020-11-27 09:51:40|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.5|2169
1606470750000|2020-11-27 09:52:30|253.8|253.7|253.8|253.7|253.8|253.7|253.7|253.6|7252
1606470780000|2020-11-27 09:53:00|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|10073
1606470800000|2020-11-27 09:53:20|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|7070
1606470810000|2020-11-27 09:53:30|||||||||1000
1606470870000|2020-11-27 09:54:30|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|11
1606470900000|2020-11-27 09:55:00|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|9114
1606470930000|2020-11-27 09:55:30|||||||||462
1606471000000|2020-11-27 09:56:40|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|16
1606471010000|2020-11-27 09:56:50|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|9633
1606471020000|2020-11-27 09:57:00|253.9||253.8||253.9||253.8||0
1606471060000|2020-11-27 09:57:40|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|5522
1606471090000|2020-11-27 09:58:10|253.8||253.8||253.8||253.8||1654
1606471100000|2020-11-27 09:58:20||253.7||253.7||253.7||253.7|0
1606471170000|2020-11-27 09:59:30|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|0
1606471180000|2020-11-27 09:59:40|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|2889
1606471190000|2020-11-27 09:59:50|253.9||253.8||253.9||253.8||857
1606471220000|2020-11-27 10:00:20||253.6||253.6||253.6||253.6|1974
1606471270000|2020-11-27 10:01:10|||||||||500
1606471340000|2020-11-27 10:02:20|||||||||2149
1606471360000|2020-11-27 10:02:40|253.7||253.7||253.7||253.7||372
1606471380000|2020-11-27 10:03:00|||||||||418
1606471430000|2020-11-27 10:03:50|||||||||1652
1606471440000|2020-11-27 10:04:00|253.8|253.7|253.9|253.8|254|253.8|253.8|253.7|33212
1606471470000|2020-11-27 10:04:30|||||||||2194
1606471490000|2020-11-27 10:04:50|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|3594
1606471510000|2020-11-27 10:05:10|||||||||332
1606471530000|2020-11-27 10:05:30|||||||||230
1606471550000|2020-11-27 10:05:50|253.7|253.6|253.7|253.6|253.8|253.7|253.7|253.6|12421
1606471610000|2020-11-27 10:06:50|253.8|253.7|253.8|253.7|253.8|253.7|253.7|253.6|35289
1606471630000|2020-11-27 10:07:10|253.7|253.6|253.8|253.6|253.8|253.6|253.7|253.6|6437
1606471650000|2020-11-27 10:07:30|253.7||253.8||253.8||253.7||0
1606471660000|2020-11-27 10:07:40|253.7||253.7||253.7||253.7||0
1606471700000|2020-11-27 10:08:20|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|2000
1606471710000|2020-11-27 10:08:30|253.7||253.7||253.7||253.7||0
1606471720000|2020-11-27 10:08:40||253.6||253.6||253.6||253.6|0
1606471730000|2020-11-27 10:08:50||253.5||253.5||253.5||253.5|400
1606471780000|2020-11-27 10:09:40||253.6||253.6||253.6||253.6|0
1606471790000|2020-11-27 10:09:50|||||||||842
1606471810000|2020-11-27 10:10:10|253.8||253.7||253.8||253.7||1000
1606471820000|2020-11-27 10:10:20|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|1752
1606471840000|2020-11-27 10:10:40|253.7|253.6|253.7|253.5|253.7|253.6|253.7|253.5|2169
1606471860000|2020-11-27 10:11:00||253.6||253.6||253.6||253.6|0
1606471870000|2020-11-27 10:11:10||253.5||253.5||253.5||253.5|0
1606471880000|2020-11-27 10:11:20||253.6||253.6||253.6||253.6|0
1606471920000|2020-11-27 10:12:00|||||||||45
1606471930000|2020-11-27 10:12:10|||||||||107
1606471960000|2020-11-27 10:12:40|||||||||94
1606471970000|2020-11-27 10:12:50|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|4755
1606471980000|2020-11-27 10:13:00|||||||||75
1606472010000|2020-11-27 10:13:30|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|1199
1606472030000|2020-11-27 10:13:50|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|9428
1606472040000|2020-11-27 10:14:00|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|1345
1606472050000|2020-11-27 10:14:10|253.8||253.7||253.8||253.7||54
1606472070000|2020-11-27 10:14:30||253.5||253.5||253.5||253.5|4543
1606472080000|2020-11-27 10:14:40||253.6||253.6||253.6||253.6|0
1606472090000|2020-11-27 10:14:50||253.5||253.6||253.6||253.5|43
1606472100000|2020-11-27 10:15:00|253.6|253.5|253.7|253.5|253.7|253.5|253.6|253.5|679
1606472140000|2020-11-27 10:15:40|253.6|253.6|253.7|253.5|253.7|253.6|253.6|253.5|1400
1606472200000|2020-11-27 10:16:40|253.6||253.7||253.7||253.6||0
1606472240000|2020-11-27 10:17:20||253.6||253.5||253.6||253.5|0
1606472270000|2020-11-27 10:17:50||253.6||253.6||253.6||253.6|0
1606472340000|2020-11-27 10:19:00|253.8||253.8||253.8||253.8||0
1606472360000|2020-11-27 10:19:20|||||||||1653
1606472370000|2020-11-27 10:19:30|253.7||253.7||253.7||253.7||0
1606472390000|2020-11-27 10:19:50|||||||||736
1606472400000|2020-11-27 10:20:00|253.8||253.8||253.8||253.8||0
1606472410000|2020-11-27 10:20:10|253.7||253.7||253.7||253.7||0
1606472420000|2020-11-27 10:20:20|253.8||253.8||253.8||253.8||0
1606472430000|2020-11-27 10:20:30|253.7||253.7||253.8||253.7||0
1606472440000|2020-11-27 10:20:40|253.8||253.8||253.8||253.8||0
1606472450000|2020-11-27 10:20:50||253.7||253.7||253.7||253.7|0
1606472460000|2020-11-27 10:21:00|253.7|253.6|253.8|253.6|253.8|253.7|253.7|253.6|918
1606472470000|2020-11-27 10:21:10|253.7||253.7||253.7||253.7||0
1606472480000|2020-11-27 10:21:20|253.8||253.8||253.8||253.8||1653
1606472540000|2020-11-27 10:22:20||253.7||253.7||253.7||253.7|0
1606472570000|2020-11-27 10:22:50|253.9|253.8|253.9|253.7|253.9|253.8|253.9|253.7|7977
1606472610000|2020-11-27 10:23:30|||||||||1000
1606472690000|2020-11-27 10:24:50|253.8||253.8||253.8||253.8||64
1606472710000|2020-11-27 10:25:10|253.9||253.8||253.9||253.8||662
1606472840000|2020-11-27 10:27:20|253.9|253.8|253.9|253.7|253.9|253.8|253.8|253.7|15595
1606472870000|2020-11-27 10:27:50|253.8||253.8||253.8||253.8||0
1606472920000|2020-11-27 10:28:40|253.7|253.6|253.6|253.5|253.7|253.6|253.6|253.5|18848
1606472980000|2020-11-27 10:29:40|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|8051
1606472990000|2020-11-27 10:29:50|253.8||253.8||253.8||253.7||803
1606473020000|2020-11-27 10:30:20||253.7||253.7||253.7||253.7|0
1606473050000|2020-11-27 10:30:50|||||||||5000
1606473080000|2020-11-27 10:31:20|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|677
1606473090000|2020-11-27 10:31:30||253.7||253.8||253.8||253.7|0
1606473100000|2020-11-27 10:31:40|||||||||4000
1606473180000|2020-11-27 10:33:00|254|253.9|254|253.9|254|253.9|254|253.9|6391
1606473190000|2020-11-27 10:33:10||253.8||253.9||253.9||253.8|0
1606473270000|2020-11-27 10:34:30|254.1|254|254.1|254|254.2|254.1|254.1|254|39467
1606473280000|2020-11-27 10:34:40|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|208
1606473290000|2020-11-27 10:34:50|254.3||254.3||254.3||254.3||2351
1606473310000|2020-11-27 10:35:10|254.2||254.2||254.2||254.2||0
1606473320000|2020-11-27 10:35:20|254.3|254.2|254.3|254.1|254.3|254.2|254.3|254.1|1992
1606473330000|2020-11-27 10:35:30|||||||||400
1606473380000|2020-11-27 10:36:20|254.4|254.2|254.4|254.2|254.4|254.2|254.4|254.2|1575
1606473460000|2020-11-27 10:37:40|254.3|254.3|254.3|254.2|254.3|254.3|254.3|254.2|3352
1606473470000|2020-11-27 10:37:50|254.4||254.4||254.4||254.4||0
1606473590000|2020-11-27 10:39:50|||||||||807
1606473610000|2020-11-27 10:40:10|||||||||615
1606473670000|2020-11-27 10:41:10|254.3||254.4||254.4||254.3||0
1606473700000|2020-11-27 10:41:40|254.3||254.3||254.3||254.3||725
1606473730000|2020-11-27 10:42:10|254.2|254.1|254.2|254|254.2|254.1|254.1|254|20323
1606473760000|2020-11-27 10:42:40|254.1|253.9|254|253.9|254.2|254|254|253.9|31691
1606473770000|2020-11-27 10:42:50|254.1|253.8|254.1|253.9|254.1|254|254.1|253.8|11420
1606473890000|2020-11-27 10:44:50|254||254.1||254.1||254||0
1606473900000|2020-11-27 10:45:00|254||254||254||254||0
1606473920000|2020-11-27 10:45:20|254.1|254|254|253.9|254.1|254|254|253.9|13248
1606473930000|2020-11-27 10:45:30|254.1|254|254.1|253.9|254.1|254|254.1|253.9|2500
1606473950000|2020-11-27 10:45:50||254||254||254||253.9|0
1606473970000|2020-11-27 10:46:10|254|253.9|254.2|254|254.2|254.1|254|253.9|29360
1606473980000|2020-11-27 10:46:20|||||||||1032
1606474030000|2020-11-27 10:47:10||254.1||254.1||254.1||254.1|56
1606474090000|2020-11-27 10:48:10|254.1|254|254.2|254.1|254.2|254.1|254.1|254|8328
1606474130000|2020-11-27 10:48:50|254.1|254|254.2|254|254.2|254.1|254.1|254|5845
1606474140000|2020-11-27 10:49:00|254.1||254.1||254.1||254.1||569
1606474160000|2020-11-27 10:49:20|254.2||254.1||254.2||254.1||0
1606474180000|2020-11-27 10:49:40|||||||||1972
1606474190000|2020-11-27 10:49:50|||||||||811
1606474300000|2020-11-27 10:51:40|254.2||254.1||254.2||254.1||1393
1606474330000|2020-11-27 10:52:10|||||||||999
1606474370000|2020-11-27 10:52:50|254.2|254.1|254.2|254|254.2|254.1|254.2|254|6567
1606474390000|2020-11-27 10:53:10||254.1||254.1||254.1||254.1|0
1606474400000|2020-11-27 10:53:20|254.1|254|254.2|254|254.2|254|254.1|254|1761
1606474420000|2020-11-27 10:53:40|254.1||254.1||254.1||254.1||0
1606474460000|2020-11-27 10:54:20|254.2||254.2||254.2||254.1||0
1606474510000|2020-11-27 10:55:10||254.1||254.1||254.1||254.1|0
1606474520000|2020-11-27 10:55:20|254.1|254|254.2|254|254.2|254|254.1|254|720
1606474570000|2020-11-27 10:56:10||254.1||254||254.1||254|0
1606474580000|2020-11-27 10:56:20||254.1||254.1||254.1||254.1|0
1606474590000|2020-11-27 10:56:30||254||254.1||254.1||254|0
1606474610000|2020-11-27 10:56:50|254.1|254|254.1|254|254.1|254|254.1|254|6283
1606474670000|2020-11-27 10:57:50|254|253.9|254|253.9|254|253.9|254|253.9|2599
1606474690000|2020-11-27 10:58:10||253.8||253.8||253.8||253.8|387
1606474700000|2020-11-27 10:58:20||253.9||253.9||253.9||253.9|4500
1606474720000|2020-11-27 10:58:40|254.1|254|254.1|253.9|254.1|254|254|253.9|21250
1606474730000|2020-11-27 10:58:50|254||254||254.1||254||0
1606474740000|2020-11-27 10:59:00|254.1||254||254.1||254||0
1606474750000|2020-11-27 10:59:10|254.1|254|254|253.9|254.1|254|254|253.9|2501
1606474780000|2020-11-27 10:59:40|254.1||254||254.1||254||500
1606474790000|2020-11-27 10:59:50|254.1|253.8|254|253.9|254.1|253.9|254|253.8|12911
1606474810000|2020-11-27 11:00:10|254.1|254|254.1|254|254.1|254|254.1|254|6085
1606474940000|2020-11-27 11:02:20|254.2|254.1|254.1|254|254.2|254.1|254.1|254|23536
1606474950000|2020-11-27 11:02:30|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|0
1606474960000|2020-11-27 11:02:40|254.3|254.2|254.2|254.1|254.3|254.2|254.2|254.1|9571
1606474990000|2020-11-27 11:03:10|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|8445
1606475070000|2020-11-27 11:04:30|||||||||1
1606475120000|2020-11-27 11:05:20|254.2|254.1|254.3|254.2|254.4|254.2|254.2|254.1|51238
1606475130000|2020-11-27 11:05:30|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|9081
1606475180000|2020-11-27 11:06:20|254.3|254.2|254.3|254.1|254.4|254.2|254.2|254.1|7606
1606475290000|2020-11-27 11:08:10||254.2||254.2||254.2||254.2|0
1606475300000|2020-11-27 11:08:20||254.1||254.1||254.1||254.1|2206
1606475320000|2020-11-27 11:08:40|254.2||254.2||254.2||254.2||0
1606475350000|2020-11-27 11:09:10|254.1|254|254|253.9|254.1|254|254|253.9|9390
1606475360000|2020-11-27 11:09:20|254.1|254|254.1|253.9|254.1|254|254|253.9|5709
1606475390000|2020-11-27 11:09:50|||||||||811
1606475520000|2020-11-27 11:12:00|254||254||254||254||0
1606475590000|2020-11-27 11:13:10|254.1|254|254.1|254|254.1|254|254.1|254|18334
1606475610000|2020-11-27 11:13:30|254|253.9|254.1|253.9|254.1|254|254|253.9|8742
1606475630000|2020-11-27 11:13:50|254||254.1||254.1||254||2000
1606475640000|2020-11-27 11:14:00||254||254||254||254|0
1606475650000|2020-11-27 11:14:10|254|253.9|254.1|253.9|254.1|254|254|253.9|1500
1606475760000|2020-11-27 11:16:00|254||254||254||254||0
1606475780000|2020-11-27 11:16:20|254.1|254|254.1|253.9|254.1|254|254.1|253.9|2479
1606475860000|2020-11-27 11:17:40|||||||||5714
1606475880000|2020-11-27 11:18:00|||||||||1942
1606475930000|2020-11-27 11:18:50|254|253.8|253.9|253.8|254|253.8|253.9|253.7|10613
1606475940000|2020-11-27 11:19:00|||||||||375
1606475960000|2020-11-27 11:19:20|254|253.9|254|253.9|254|253.9|254|253.9|20548
1606475970000|2020-11-27 11:19:30|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|5120
1606475980000|2020-11-27 11:19:40|254||253.9||254||253.9||0
1606475990000|2020-11-27 11:19:50|||||||||802
1606476000000|2020-11-27 11:20:00|254|253.9|254|253.8|254|253.9|254|253.8|2167
1606476010000|2020-11-27 11:20:10||253.9||253.8||253.9||253.8|0
1606476030000|2020-11-27 11:20:30|253.9||253.9||253.9||253.9||1998
1606476040000|2020-11-27 11:20:40|254|253.9|254|253.9|254|253.9|254|253.9|2898
1606476070000|2020-11-27 11:21:10|||||||||3
1606476100000|2020-11-27 11:21:40||253.8||253.8||253.8||253.8|0
1606476140000|2020-11-27 11:22:20||253.9||253.9||253.9||253.9|0
1606476150000|2020-11-27 11:22:30||253.8||253.8||253.9||253.8|0
1606476160000|2020-11-27 11:22:40||253.9||253.9||253.9||253.9|0
1606476240000|2020-11-27 11:24:00|||||||||2000
1606476260000|2020-11-27 11:24:20|254.1|254|254.1|253.9|254.1|254|254.1|253.9|12844
1606476280000|2020-11-27 11:24:40||254||254||254||254|0
1606476320000|2020-11-27 11:25:20|254|253.9|254|253.9|254|253.9|254|253.9|9180
1606476500000|2020-11-27 11:28:20|254.1|254|254.1|254|254.1|254|254|253.9|13136
1606476510000|2020-11-27 11:28:30|||||||||2391
1606476560000|2020-11-27 11:29:20|254|253.9|254|253.9|254|253.9|254|253.9|8908
1606476580000|2020-11-27 11:29:40|253.9|253.8|254|253.8|254|253.8|253.9|253.8|2633
1606476590000|2020-11-27 11:29:50|||||||||788
1606476600000|2020-11-27 11:30:00|253.9|253.9|254|253.9|254|253.9|253.9|253.8|4125
1606476620000|2020-11-27 11:30:20||253.8||253.9||253.9||253.8|0
1606476700000|2020-11-27 11:31:40|||||||||1000
1606476730000|2020-11-27 11:32:10|||||||||10000
1606476920000|2020-11-27 11:35:20|||||||||4000
1606476930000|2020-11-27 11:35:30|||||||||635
1606476980000|2020-11-27 11:36:20|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|19928
1606476990000|2020-11-27 11:36:30|254|253.9|253.9|253.8|254|253.9|253.9|253.8|15432
1606477050000|2020-11-27 11:37:30|254|253.9|254.1|254|254.1|254|254|253.9|7663
1606477060000|2020-11-27 11:37:40|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|23663
1606477080000|2020-11-27 11:38:00|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.1|30431
1606477100000|2020-11-27 11:38:20||254.1||254.2||254.2||254.1|85385
1606477130000|2020-11-27 11:38:50|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.2|12372
1606477140000|2020-11-27 11:39:00|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|9265
1606477170000|2020-11-27 11:39:30|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|13749
1606477180000|2020-11-27 11:39:40|||||||||510
1606477190000|2020-11-27 11:39:50|||||||||771
1606477200000|2020-11-27 11:40:00|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.3|11957
1606477210000|2020-11-27 11:40:10|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.4|124405
1606477220000|2020-11-27 11:40:20|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|12939
1606477280000|2020-11-27 11:41:20|||||||||1
1606477440000|2020-11-27 11:44:00|254.9||254.9||254.9||254.9||0
1606477450000|2020-11-27 11:44:10|254.8||254.9||254.9||254.8||0
1606477470000|2020-11-27 11:44:30||254.8||254.8||254.8||254.8|5907
1606477540000|2020-11-27 11:45:40|254.8|254.7|254.8|254.7|254.9|254.8|254.8|254.7|37181
1606477550000|2020-11-27 11:45:50|||||||||3123
1606477560000|2020-11-27 11:46:00|254.9|254.8|254.8|254.7|254.9|254.8|254.8|254.7|16964
1606477570000|2020-11-27 11:46:10|||||||||5146
1606477580000|2020-11-27 11:46:20|||||||||2224
1606477590000|2020-11-27 11:46:30|||||||||4642
1606477600000|2020-11-27 11:46:40|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|40499
1606477610000|2020-11-27 11:46:50|||||||||4502
1606477620000|2020-11-27 11:47:00|||||||||2174
1606477630000|2020-11-27 11:47:10|||||||||4597
1606477640000|2020-11-27 11:47:20|255|254.9|255|254.9|255|254.9|255|254.9|29171
1606477650000|2020-11-27 11:47:30|||||||||2288
1606477660000|2020-11-27 11:47:40|||||||||4774
1606477670000|2020-11-27 11:47:50|254.9|254.8|254.8|254.7|254.9|254.8|254.8|254.7|10705
1606477680000|2020-11-27 11:48:00|254.7|254.6|254.8|254.7|254.8|254.7|254.7|254.6|6701
1606477690000|2020-11-27 11:48:10|254.7|254.6|254.7|254.6|254.8|254.7|254.7|254.6|13946
1606477700000|2020-11-27 11:48:20|||||||||3490
1606477710000|2020-11-27 11:48:30|||||||||3765
1606477720000|2020-11-27 11:48:40|||||||||4279
1606477730000|2020-11-27 11:48:50|||||||||3293
1606477740000|2020-11-27 11:49:00|||||||||4199
1606477750000|2020-11-27 11:49:10|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|8043
1606477760000|2020-11-27 11:49:20|254.5|254.4|254.6|254.5|254.6|254.5|254.5|254.4|5745
1606477770000|2020-11-27 11:49:30|||||||||3532
1606477780000|2020-11-27 11:49:40|||||||||1384
1606477790000|2020-11-27 11:49:50|||||||||1367
1606477800000|2020-11-27 11:50:00|||||||||2756
1606477840000|2020-11-27 11:50:40|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|7569
1606477920000|2020-11-27 11:52:00|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|2787
1606477930000|2020-11-27 11:52:10|254.7|254.6|254.7|254.5|254.7|254.6|254.5|254.4|56451
1606477950000|2020-11-27 11:52:30||254.6||254.6||254.6||254.5|0
1606478050000|2020-11-27 11:54:10|||||||||1615
1606478060000|2020-11-27 11:54:20|||||||||2846
1606478070000|2020-11-27 11:54:30|||||||||2320
1606478080000|2020-11-27 11:54:40|||||||||1161
1606478090000|2020-11-27 11:54:50|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|11137
1606478100000|2020-11-27 11:55:00|||||||||1365
1606478110000|2020-11-27 11:55:10|||||||||2379
1606478120000|2020-11-27 11:55:20|||||||||1206
1606478130000|2020-11-27 11:55:30|||||||||2332
1606478140000|2020-11-27 11:55:40|||||||||2288
1606478150000|2020-11-27 11:55:50|||||||||1174
1606478160000|2020-11-27 11:56:00|||||||||2354
1606478170000|2020-11-27 11:56:10|254.5|254.4|254.6|254.5|254.6|254.5|254.5|254.4|24564
1606478180000|2020-11-27 11:56:20|||||||||2217
1606478190000|2020-11-27 11:56:30|||||||||1132
1606478200000|2020-11-27 11:56:40|||||||||2366
1606478210000|2020-11-27 11:56:50|||||||||2405
1606478220000|2020-11-27 11:57:00|||||||||1383
1606478230000|2020-11-27 11:57:10|||||||||2088
1606478240000|2020-11-27 11:57:20|||||||||2089
1606478250000|2020-11-27 11:57:30|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|31651
1606478260000|2020-11-27 11:57:40|||||||||2820
1606478270000|2020-11-27 11:57:50|||||||||1419
1606478280000|2020-11-27 11:58:00|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|6504
1606478290000|2020-11-27 11:58:10|||||||||1441
1606478300000|2020-11-27 11:58:20|||||||||3026
1606478310000|2020-11-27 11:58:30|||||||||2214
1606478320000|2020-11-27 11:58:40|||||||||695
1606478330000|2020-11-27 11:58:50|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|7605
1606478340000|2020-11-27 11:59:00|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|31650
1606478350000|2020-11-27 11:59:10|254.6|254.5|254.6|254.4|254.6|254.5|254.5|254.4|27720
1606478360000|2020-11-27 11:59:20||254.5||254.5||254.5||254.5|0
1606478390000|2020-11-27 11:59:50|||||||||3036
1606478510000|2020-11-27 12:01:50|||||||||1500
1606478520000|2020-11-27 12:02:00|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|18329
1606478530000|2020-11-27 12:02:10|254.8|254.7|254.7|254.6|254.8|254.7|254.7|254.6|25380
1606478540000|2020-11-27 12:02:20|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.6|8623
1606478590000|2020-11-27 12:03:10|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|9867
1606478670000|2020-11-27 12:04:30|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|34969
1606478680000|2020-11-27 12:04:40|254.9|254.8|254.9|254.7|254.9|254.8|254.8|254.7|17103
1606478700000|2020-11-27 12:05:00|255|254.8|255|254.8|255|254.8|255|254.8|30
1606478710000|2020-11-27 12:05:10|254.9|254.9|255|254.9|255|254.9|254.9|254.9|2500
1606478730000|2020-11-27 12:05:30|255.1|255|255.2|255.1|255.2|255.1|255.1|255|48540
1606478740000|2020-11-27 12:05:40||255||255.1||255.1||255|23046
1606478750000|2020-11-27 12:05:50|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|28321
1606478770000|2020-11-27 12:06:10|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|35982
1606478780000|2020-11-27 12:06:20|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|29546
1606478790000|2020-11-27 12:06:30|||||||||4392
1606478800000|2020-11-27 12:06:40|255.6|255.5|255.6|255.5|255.6|255.5|255.5|255.4|33983
1606478820000|2020-11-27 12:07:00|255.7|255.6|255.7|255.6|255.7|255.6|255.6|255.5|24705
1606478830000|2020-11-27 12:07:10|255.8||255.7||255.8||255.7||24475
1606478880000|2020-11-27 12:08:00|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|11080
1606478920000|2020-11-27 12:08:40|255.9|255.8|255.9|255.8|256|255.9|255.9|255.8|31532
1606478940000|2020-11-27 12:09:00|||||||||100
1606478960000|2020-11-27 12:09:20|255.8|255.7|255.9|255.7|255.9|255.8|255.8|255.7|32795
1606478970000|2020-11-27 12:09:30|255.8|255.8|255.9|255.7|255.9|255.8|255.8|255.7|5990
1606478980000|2020-11-27 12:09:40||255.8||255.8||255.8||255.7|0
1606478990000|2020-11-27 12:09:50|||||||||708
1606479010000|2020-11-27 12:10:10|||||||||21170
1606479030000|2020-11-27 12:10:30|256|255.9|256.2|256|256.2|256.1|256|255.9|75209
1606479040000|2020-11-27 12:10:40|256.1||256.1||256.2||256.1||4999
1606479120000|2020-11-27 12:12:00|256|255.9|255.9|255.8|256|255.9|255.9|255.8|37655
1606479150000|2020-11-27 12:12:30|255.8|255.7|255.8|255.7|255.9|255.8|255.8|255.7|16152
1606479190000|2020-11-27 12:13:10|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.7|10580
1606479240000|2020-11-27 12:14:00|256|255.9|256.1|255.9|256.1|255.9|256|255.9|6205
1606479250000|2020-11-27 12:14:10|256||256||256||256||0
1606479270000|2020-11-27 12:14:30|256.1||256.1||256.1||256.1||0
1606479280000|2020-11-27 12:14:40||256||256||256||256|0
1606479290000|2020-11-27 12:14:50|||||||||10000
1606479300000|2020-11-27 12:15:00|256|255.9|256|255.9|256|255.9|256|255.9|26731
1606479340000|2020-11-27 12:15:40|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|8190
1606479370000|2020-11-27 12:16:10|256|255.9|256|255.9|256|255.9|256|255.9|7947
1606479420000|2020-11-27 12:17:00|255.9|255.8|256|255.8|256|255.8|255.9|255.8|8189
1606479430000|2020-11-27 12:17:10||255.9||255.9||255.9||255.9|2500
1606479480000|2020-11-27 12:18:00|||||||||1700
1606479530000|2020-11-27 12:18:50|255.9|255.8|255.9|255.8|255.9|255.8|255.8|255.7|27629
1606479590000|2020-11-27 12:19:50|||||||||688
1606479650000|2020-11-27 12:20:50|255.8|255.7|255.9|255.8|255.9|255.8|255.8|255.7|18610
1606479700000|2020-11-27 12:21:40|||||||||5035
1606479720000|2020-11-27 12:22:00|255.8|255.7|255.8|255.7|255.8|255.7|255.7|255.6|19313
1606479740000|2020-11-27 12:22:20|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|2150
1606479760000|2020-11-27 12:22:40|||||||||1430
1606479780000|2020-11-27 12:23:00|256|255.9|256|255.9|256|255.9|256|255.9|10878
1606479810000|2020-11-27 12:23:30|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|19945
1606479880000|2020-11-27 12:24:40|256|255.9|256|255.9|256|255.9|256|255.9|6945
1606479890000|2020-11-27 12:24:50|256.1|256|256.1|256|256.1|256|256.1|256|11754
1606479940000|2020-11-27 12:25:40|||||||||2000
1606479980000|2020-11-27 12:26:20|256|255.9|255.9|255.8|256|255.9|255.9|255.8|17083
1606480030000|2020-11-27 12:27:10|255.8|255.7|255.9|255.7|255.9|255.8|255.8|255.7|16038
1606480040000|2020-11-27 12:27:20|255.8||255.9||255.9||255.8||10000
1606480070000|2020-11-27 12:27:50|255.8||255.8||255.8||255.8||2000
1606480100000|2020-11-27 12:28:20|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.6|8479
1606480150000|2020-11-27 12:29:10|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|3487
1606480180000|2020-11-27 12:29:40|255.5|255.4|255.5|255.4|255.5|255.4|255.5|255.4|3
1606480190000|2020-11-27 12:29:50|||||||||672
1606480210000|2020-11-27 12:30:10|255.6|255.5|255.6|255.5|255.7|255.6|255.5|255.5|17359
1606480220000|2020-11-27 12:30:20|255.7||255.7||255.7||255.7||0
1606480230000|2020-11-27 12:30:30||255.6||255.6||255.6||255.6|0
1606480240000|2020-11-27 12:30:40||255.5||255.5||255.5||255.5|0
1606480250000|2020-11-27 12:30:50||255.6||255.5||255.6||255.5|321
1606480280000|2020-11-27 12:31:20||255.6||255.6||255.6||255.6|500
1606480300000|2020-11-27 12:31:40|255.6|255.5|255.7|255.5|255.7|255.6|255.6|255.5|12235
1606480310000|2020-11-27 12:31:50||255.6||255.5||255.6||255.5|0
1606480330000|2020-11-27 12:32:10||255.6||255.6||255.6||255.6|11328
1606480360000|2020-11-27 12:32:40|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|0
1606480450000|2020-11-27 12:34:10|255.7|255.6|255.7|255.5|255.7|255.6|255.6|255.5|13197
1606480460000|2020-11-27 12:34:20||255.6||255.5||255.6||255.5|1845
1606480480000|2020-11-27 12:34:40||255.6||255.6||255.6||255.6|0
1606480560000|2020-11-27 12:36:00|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|2926
1606480570000|2020-11-27 12:36:10|255.7||255.6||255.7||255.6||0
1606480580000|2020-11-27 12:36:20|255.7|255.6|255.6|255.5|255.7|255.6|255.6|255.5|6899
1606480690000|2020-11-27 12:38:10|255.7|255.6|255.7|255.5|255.7|255.6|255.6|255.5|8637
1606480700000|2020-11-27 12:38:20|255.6||255.6||255.6||255.6||0
1606480710000|2020-11-27 12:38:30|255.7|255.6|255.7|255.6|255.7|255.6|255.6|255.5|9362
1606480790000|2020-11-27 12:39:50|||||||||661
1606480800000|2020-11-27 12:40:00|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|4945
1606480840000|2020-11-27 12:40:40|||||||||10000
1606480850000|2020-11-27 12:40:50|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.6|8539
1606480900000|2020-11-27 12:41:40|||||||||3
1606480910000|2020-11-27 12:41:50|255.6|255.5|255.6|255.5|255.7|255.6|255.6|255.5|12767
1606480940000|2020-11-27 12:42:20|255.7|255.6|255.7|255.6|255.7|255.6|255.7|255.6|3267
1606480950000|2020-11-27 12:42:30|255.6|255.5|255.7|255.5|255.7|255.6|255.6|255.5|3101
1606480990000|2020-11-27 12:43:10||255.6||255.5||255.6||255.5|6767
1606481000000|2020-11-27 12:43:20|||||||||4000
1606481010000|2020-11-27 12:43:30||255.6||255.5||255.6||255.5|2500
1606481050000|2020-11-27 12:44:10|255.6|255.6|255.7|255.5|255.7|255.6|255.6|255.5|2037
1606481060000|2020-11-27 12:44:20||255.6||255.5||255.6||255.5|4500
1606481070000|2020-11-27 12:44:30||255.6||255.5||255.6||255.5|4690
1606481080000|2020-11-27 12:44:40||255.6||255.5||255.6||255.5|0
1606481090000|2020-11-27 12:44:50||255.6||255.6||255.6||255.6|0
1606481130000|2020-11-27 12:45:30|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|18017
1606481140000|2020-11-27 12:45:40|255.7|255.6|255.8|255.6|255.8|255.6|255.7|255.6|10494
1606481150000|2020-11-27 12:45:50||255.7||255.7||255.7||255.7|0
1606481160000|2020-11-27 12:46:00|||||||||90
1606481180000|2020-11-27 12:46:20|255.7|255.6|255.8|255.7|255.8|255.7|255.7|255.6|5548
1606481190000|2020-11-27 12:46:30|||||||||1000
1606481240000|2020-11-27 12:47:20|||||||||1500
1606481270000|2020-11-27 12:47:50|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|12888
1606481330000|2020-11-27 12:48:50|256|255.9|256|255.9|256|255.9|256|255.9|20606
1606481350000|2020-11-27 12:49:10|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|23828
1606481360000|2020-11-27 12:49:20|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|9906
1606481370000|2020-11-27 12:49:30|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|44000
1606481390000|2020-11-27 12:49:50|||||||||656
1606481410000|2020-11-27 12:50:10|||||||||91
1606481440000|2020-11-27 12:50:40|255.8|255.7|255.9|255.7|255.9|255.7|255.8|255.7|8401
1606481450000|2020-11-27 12:50:50||255.8||255.7||255.8||255.7|0
1606481460000|2020-11-27 12:51:00||255.8||255.7||255.8||255.7|0
1606481490000|2020-11-27 12:51:30|255.8||255.8||255.8||255.8||0
1606481500000|2020-11-27 12:51:40|255.9||255.9||255.9||255.9||0
1606481510000|2020-11-27 12:51:50|255.8||255.8||255.9||255.8||0
1606481530000|2020-11-27 12:52:10|255.7|255.6|255.8|255.6|255.8|255.7|255.7|255.6|15256
1606481670000|2020-11-27 12:54:30||255.7||255.7||255.7||255.7|0
1606481680000|2020-11-27 12:54:40|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|16428
1606481830000|2020-11-27 12:57:10|255.8|255.7|255.9|255.8|255.9|255.8|255.8|255.7|65562
1606481840000|2020-11-27 12:57:20|256|255.9|256|255.8|256|255.9|256|255.8|12046
1606481900000|2020-11-27 12:58:20|255.9||255.9||255.9||255.9||0
1606481910000|2020-11-27 12:58:30|255.8|255.7|255.8|255.7|255.8|255.7|255.8|255.7|14199
1606481920000|2020-11-27 12:58:40|255.9||255.9||255.9||255.9||0
1606481940000|2020-11-27 12:59:00|255.8|255.6|255.8|255.6|255.8|255.7|255.7|255.6|28042
1606481950000|2020-11-27 12:59:10|255.9|255.7|255.9|255.8|255.9|255.8|255.9|255.7|17567
1606481960000|2020-11-27 12:59:20|||||||||505
1606481990000|2020-11-27 12:59:50|||||||||656
1606482000000|2020-11-27 13:00:00|256|255.9|256|255.9|256|255.9|256|255.9|36430
1606482010000|2020-11-27 13:00:10|||||||||2071
1606482030000|2020-11-27 13:00:30|||||||||500
1606482050000|2020-11-27 13:00:50|255.9|255.8|256|255.8|256|255.8|255.9|255.8|17123
1606482060000|2020-11-27 13:01:00|255.9||255.9||255.9||255.9||0
1606482070000|2020-11-27 13:01:10|256||256||256||256||0
1606482080000|2020-11-27 13:01:20|255.9||255.9||255.9||255.9||0
1606482100000|2020-11-27 13:01:40|256|255.9|256|255.8|256|255.9|256|255.8|3868
1606482130000|2020-11-27 13:02:10||255.9||255.8||255.9||255.8|13683
1606482140000|2020-11-27 13:02:20|||||||||400
1606482150000|2020-11-27 13:02:30||255.9||255.9||255.9||255.9|0
1606482160000|2020-11-27 13:02:40|||||||||1425
1606482170000|2020-11-27 13:02:50|256.1|256|256.1|256|256.1|256|256.1|256|45476
1606482190000|2020-11-27 13:03:10|256|255.9|256|255.9|256|255.9|256|255.9|10593
1606482310000|2020-11-27 13:05:10|||||||||804
1606482340000|2020-11-27 13:05:40|255.9|255.8|256|255.8|256|255.8|255.9|255.8|30764
1606482380000|2020-11-27 13:06:20||255.9||255.9||255.9||255.9|0
1606482420000|2020-11-27 13:07:00|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|13243
1606482470000|2020-11-27 13:07:50|256|255.9|256|255.9|256|255.9|256|255.9|4529
1606482500000|2020-11-27 13:08:20|256.1|256|256.1|256|256.1|256|256.1|256|1213
1606482510000|2020-11-27 13:08:30|256|255.9|256.1|256|256.1|256|256|255.9|31999
1606482520000|2020-11-27 13:08:40|256|255.9|256.1|255.9|256.1|255.9|256|255.9|924
1606482530000|2020-11-27 13:08:50||256||256||256||256|0
1606482540000|2020-11-27 13:09:00|||||||||5000
1606482580000|2020-11-27 13:09:40|256|255.9|256.1|255.9|256.1|255.9|256|255.9|10703
1606482590000|2020-11-27 13:09:50||256||256||256||256|663
1606482600000|2020-11-27 13:10:00|256|255.9|256|255.9|256|255.9|256|255.9|16759
1606482700000|2020-11-27 13:11:40|255.9|255.8|256|255.8|256|255.9|255.9|255.8|23358
1606482750000|2020-11-27 13:12:30||255.9||255.9||255.9||255.9|0
1606482770000|2020-11-27 13:12:50|256.1|256|256.1|256|256.1|256|256.1|256|23481
1606482850000|2020-11-27 13:14:10|256|255.9|256|255.9|256|255.9|256|255.9|16923
1606482880000|2020-11-27 13:14:40|||||||||7500
1606482920000|2020-11-27 13:15:20|||||||||11000
1606482960000|2020-11-27 13:16:00|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|25722
1606483030000|2020-11-27 13:17:10|256|255.9|256|255.9|256|255.9|256|255.9|9031
1606483070000|2020-11-27 13:17:50|||||||||200
1606483080000|2020-11-27 13:18:00|255.9|255.8|255.9|255.8|255.9|255.8|255.9|255.8|3221
1606483120000|2020-11-27 13:18:40|255.8|255.7|255.9|255.7|255.9|255.8|255.8|255.7|14022
1606483190000|2020-11-27 13:19:50|||||||||677
1606483210000|2020-11-27 13:20:10||255.8||255.7||255.8||255.7|5092
1606483340000|2020-11-27 13:22:20|255.8|255.6|255.7|255.5|255.8|255.6|255.6|255.5|41783
1606483400000|2020-11-27 13:23:20||255.6||255.6||255.6||255.6|0
1606483440000|2020-11-27 13:24:00|||||||||1000
1606483460000|2020-11-27 13:24:20|255.6|255.5|255.7|255.5|255.7|255.6|255.6|255.5|18244
1606483470000|2020-11-27 13:24:30||255.6||255.5||255.6||255.5|2022
1606483510000|2020-11-27 13:25:10|255.6||255.6||255.6||255.6||4462
1606483520000|2020-11-27 13:25:20|255.7|255.6|255.7|255.5|255.7|255.6|255.7|255.5|9059
1606483530000|2020-11-27 13:25:30||255.6||255.6||255.6||255.6|0
1606483540000|2020-11-27 13:25:40||255.5||255.5||255.5||255.5|2500
1606483550000|2020-11-27 13:25:50|255.6||255.6||255.7||255.6||1848
1606483580000|2020-11-27 13:26:20|||||||||500
1606483590000|2020-11-27 13:26:30|255.5|255.4|255.5|255.4|255.5|255.4|255.4|255.3|57831
1606483600000|2020-11-27 13:26:40|||||||||1997
1606483620000|2020-11-27 13:27:00|255.4|255.3|255.4|255.3|255.4|255.3|255.4|255.3|9057
1606483670000|2020-11-27 13:27:50|||||||||100
1606483690000|2020-11-27 13:28:10|255.3|255.2|255.4|255.2|255.4|255.2|255.3|255.2|21231
1606483720000|2020-11-27 13:28:40|255.3||255.3||255.4||255.3||0
1606483730000|2020-11-27 13:28:50|||||||||1
1606483740000|2020-11-27 13:29:00|255.2|255.1|255.2|255.1|255.3|255.1|255.2|255.1|8344
1606483750000|2020-11-27 13:29:10|||||||||3190
1606483770000|2020-11-27 13:29:30|255.3|255.2|255.3|255.2|255.3|255.2|255.2|255.1|22376
1606483800000|2020-11-27 13:30:00|255.2|255.1|255.3|255.2|255.3|255.2|255.2|255.1|14748
1606483810000|2020-11-27 13:30:10|255.2|255.1|255.3|255.1|255.3|255.1|255.2|255.1|14570
1606483820000|2020-11-27 13:30:20|255.2|255.2|255.3|255.2|255.3|255.2|255.2|255.1|1256
1606483840000|2020-11-27 13:30:40|255.2|255.1|255.2|255.1|255.3|255.1|255.2|255.1|515
1606483860000|2020-11-27 13:31:00|255.1|255|255.1|255|255.1|255|255.1|255|12143
1606483870000|2020-11-27 13:31:10|||||||||3806
1606483880000|2020-11-27 13:31:20|255.2|255.1|255.2|255|255.2|255.1|255.1|255|10162
1606483890000|2020-11-27 13:31:30||255.1||255.1||255.1||255.1|0
1606484000000|2020-11-27 13:33:20|255.1|255|255.1|255|255.1|255|255.1|255|5451
1606484060000|2020-11-27 13:34:20|255|254.9|254.9|254.8|255|254.9|254.8|254.7|40990
1606484070000|2020-11-27 13:34:30|255|254.9|255.1|254.9|255.1|255|255|254.9|55265
1606484080000|2020-11-27 13:34:40|255||255||255||255||0
1606484100000|2020-11-27 13:35:00|255.1|255|255.1|255|255.1|255|255.1|254.9|9002
1606484180000|2020-11-27 13:36:20|255|254.9|255|254.9|255|254.9|255|254.8|19559
1606484190000|2020-11-27 13:36:30|254.9|254.8|255|254.8|255|254.9|254.9|254.8|11746
1606484200000|2020-11-27 13:36:40|254.9||254.9||254.9||254.9||0
1606484280000|2020-11-27 13:38:00|||||||||691
1606484340000|2020-11-27 13:39:00|254.8|254.7|254.9|254.8|254.9|254.8|254.8|254.7|51399
1606484400000|2020-11-27 13:40:00|||||||||743
1606484410000|2020-11-27 13:40:10|||||||||525
1606484420000|2020-11-27 13:40:20|255|254.9|255.1|255|255.1|255|255|254.9|46650
1606484450000|2020-11-27 13:40:50|255|254.9|255|254.9|255|254.9|255|254.8|9516
1606484470000|2020-11-27 13:41:10|||||||||5603
1606484480000|2020-11-27 13:41:20|||||||||465
1606484560000|2020-11-27 13:42:40|254.9|254.8|254.9|254.8|255|254.8|254.9|254.8|7848
1606484570000|2020-11-27 13:42:50|254.8|254.7|254.9|254.8|254.9|254.8|254.8|254.7|3255
1606484580000|2020-11-27 13:43:00|||||||||737
1606484610000|2020-11-27 13:43:30|254.8|254.7|254.9|254.8|254.9|254.8|254.8|254.7|5747
1606484640000|2020-11-27 13:44:00|255|254.9|255.1|255|255.1|255|255|254.9|24224
1606484660000|2020-11-27 13:44:20|255|254.9|255.1|254.9|255.1|254.9|255|254.9|22511
1606484690000|2020-11-27 13:44:50|255|254.8|254.9|254.8|255|254.8|254.9|254.8|13346
1606484710000|2020-11-27 13:45:10|||||||||321
1606484760000|2020-11-27 13:46:00|||||||||655
1606484780000|2020-11-27 13:46:20|254.8|254.7|254.9|254.8|254.9|254.8|254.8|254.7|16402
1606484790000|2020-11-27 13:46:30|255||255||255||255||0
1606484830000|2020-11-27 13:47:10|254.9||254.9||254.9||254.9||0
1606484880000|2020-11-27 13:48:00|254.8|254.7|254.9|254.8|254.9|254.8|254.8|254.7|9330
1606484900000|2020-11-27 13:48:20|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|7466
1606484910000|2020-11-27 13:48:30|||||||||302
1606484940000|2020-11-27 13:49:00|254.7|254.6|254.7|254.6|254.7|254.6|254.6|254.5|16146
1606484960000|2020-11-27 13:49:20|||||||||550
1606484990000|2020-11-27 13:49:50|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.5|5428
1606485060000|2020-11-27 13:51:00|||||||||720
1606485080000|2020-11-27 13:51:20|254.6|254.5|254.7|254.5|254.7|254.5|254.6|254.5|7110
1606485090000|2020-11-27 13:51:30||254.6||254.6||254.6||254.6|0
1606485120000|2020-11-27 13:52:00|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.5|3927
1606485170000|2020-11-27 13:52:50|254.8|254.7|254.8|254.7|254.8|254.7|254.7|254.6|51363
1606485180000|2020-11-27 13:53:00|254.9|254.8|254.9|254.8|254.9|254.8|254.8|254.7|45790
1606485190000|2020-11-27 13:53:10|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|6026
1606485210000|2020-11-27 13:53:30|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.5|14515
1606485240000|2020-11-27 13:54:00|254.8|254.7|254.8|254.7|254.8|254.7|254.7|254.6|14979
1606485280000|2020-11-27 13:54:40|||||||||3806
1606485320000|2020-11-27 13:55:20|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|22484
1606485340000|2020-11-27 13:55:40|||||||||675
1606485350000|2020-11-27 13:55:50|||||||||5000
1606485360000|2020-11-27 13:56:00|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|11962
1606485420000|2020-11-27 13:57:00|||||||||40
1606485440000|2020-11-27 13:57:20|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.5|17238
1606485450000|2020-11-27 13:57:30|||||||||2936
1606485460000|2020-11-27 13:57:40|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|2981
1606485480000|2020-11-27 13:58:00|||||||||716
1606485580000|2020-11-27 13:59:40|||||||||500
1606485620000|2020-11-27 14:00:20|||||||||459
1606485660000|2020-11-27 14:01:00|||||||||684
1606485700000|2020-11-27 14:01:40|||||||||1908
1606485710000|2020-11-27 14:01:50|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|43760
1606485740000|2020-11-27 14:02:20|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|35788
1606485760000|2020-11-27 14:02:40|||||||||776
1606485780000|2020-11-27 14:03:00|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|9403
1606485810000|2020-11-27 14:03:30|||||||||1000
1606485860000|2020-11-27 14:04:20|254.4|254.3|254.5|254.3|254.5|254.4|254.4|254.3|20660
1606485870000|2020-11-27 14:04:30||254.4||254.4||254.4||254.4|0
1606485880000|2020-11-27 14:04:40|254.4|254.3|254.4|254.3|254.5|254.3|254.4|254.3|1298
1606485910000|2020-11-27 14:05:10|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|6827
1606485920000|2020-11-27 14:05:20|254.4|254.3|254.5|254.3|254.5|254.4|254.4|254.3|58122
1606485930000|2020-11-27 14:05:30|254.4||254.5||254.5||254.4||0
1606485940000|2020-11-27 14:05:40|254.4||254.4||254.4||254.4||0
1606485990000|2020-11-27 14:06:30|254.5||254.5||254.5||254.5||22479
1606486000000|2020-11-27 14:06:40||254.4||254.4||254.4||254.4|30035
1606486010000|2020-11-27 14:06:50|254.6||254.5||254.6||254.5||2480
1606486030000|2020-11-27 14:07:10|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|9726
1606486050000|2020-11-27 14:07:30|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|22783
1606486100000|2020-11-27 14:08:20|||||||||708
1606486120000|2020-11-27 14:08:40|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|8937
1606486220000|2020-11-27 14:10:20|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|7483
1606486270000|2020-11-27 14:11:10|254.5|254.4|254.6|254.5|254.6|254.5|254.4|254.4|22112
1606486360000|2020-11-27 14:12:40|||||||||1079
1606486390000|2020-11-27 14:13:10|||||||||30
1606486400000|2020-11-27 14:13:20|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|13868
1606486460000|2020-11-27 14:14:20|254.6|254.5|254.5|254.4|254.6|254.5|254.5|254.4|22855
1606486470000|2020-11-27 14:14:30|||||||||1941
1606486480000|2020-11-27 14:14:40|254.4|254.3|254.5|254.3|254.5|254.3|254.4|254.3|7105
1606486500000|2020-11-27 14:15:00||254.4||254.4||254.4||254.4|0
1606486510000|2020-11-27 14:15:10|254.4|254.3|254.5|254.3|254.5|254.3|254.4|254.3|1376
1606486520000|2020-11-27 14:15:20||254.4||254.4||254.4||254.4|729
1606486530000|2020-11-27 14:15:30|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|241
1606486550000|2020-11-27 14:15:50|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|2120
1606486600000|2020-11-27 14:16:40|254.6|254.5|254.6|254.5|254.7|254.6|254.6|254.3|116058
1606486690000|2020-11-27 14:18:10|254.7|254.6|254.6|254.5|254.7|254.6|254.6|254.5|16877
1606486710000|2020-11-27 14:18:30|||||||||836
1606486720000|2020-11-27 14:18:40|||||||||4454
1606486750000|2020-11-27 14:19:10|254.7|254.6|254.6|254.5|254.7|254.6|254.6|254.5|4820
1606486760000|2020-11-27 14:19:20|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.5|2075
1606486790000|2020-11-27 14:19:50|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.6|49206
1606486810000|2020-11-27 14:20:10|||||||||689
1606486890000|2020-11-27 14:21:30|254.9|254.8|255|254.9|255|254.9|254.9|254.8|14051
1606486900000|2020-11-27 14:21:40|||||||||640
1606486920000|2020-11-27 14:22:00|||||||||269
1606486940000|2020-11-27 14:22:20|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|23397
1606486950000|2020-11-27 14:22:30|||||||||1811
1606486980000|2020-11-27 14:23:00|254.8|254.7|254.7|254.6|254.8|254.7|254.7|254.6|37143
1606486990000|2020-11-27 14:23:10|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|4277
1606487090000|2020-11-27 14:24:50|254.9|254.8|255|254.9|255|254.9|254.9|254.8|27358
1606487110000|2020-11-27 14:25:10|||||||||730
1606487160000|2020-11-27 14:26:00|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|10260
1606487220000|2020-11-27 14:27:00|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|1546
1606487240000|2020-11-27 14:27:20|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|7807
1606487250000|2020-11-27 14:27:30|255|254.9|255|254.9|255|254.9|255|254.9|6390
1606487280000|2020-11-27 14:28:00|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|5755
1606487290000|2020-11-27 14:28:10|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|5767
1606487310000|2020-11-27 14:28:30||254.6||254.7||254.7||254.6|1343
1606487320000|2020-11-27 14:28:40|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|11055
1606487370000|2020-11-27 14:29:30||254.7||254.7||254.7||254.7|11318
1606487390000|2020-11-27 14:29:50|254.8|254.8|254.8|254.7|254.8|254.8|254.8|254.7|7952
1606487400000|2020-11-27 14:30:00|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|3727
1606487420000|2020-11-27 14:30:20|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|15315
1606487430000|2020-11-27 14:30:30|||||||||689
1606487450000|2020-11-27 14:30:50|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|10016
1606487460000|2020-11-27 14:31:00|254.8|254.7|254.8|254.7|254.9|254.7|254.8|254.7|16161
1606487470000|2020-11-27 14:31:10|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|0
1606487520000|2020-11-27 14:32:00|255|254.9|255|254.9|255|254.9|255|254.9|9360
1606487540000|2020-11-27 14:32:20|255.1||255||255.1||255||0
1606487570000|2020-11-27 14:32:50|||||||||6802
1606487610000|2020-11-27 14:33:30|254.9|254.8|255|254.9|255|254.9|254.9|254.8|17216
1606487630000|2020-11-27 14:33:50|||||||||6802
1606487650000|2020-11-27 14:34:10|254.9|254.8|254.9|254.7|254.9|254.8|254.9|254.7|7305
1606487670000|2020-11-27 14:34:30|254.8||254.8||254.8||254.8||2450
1606487680000|2020-11-27 14:34:40|254.9|254.8|254.9|254.7|254.9|254.8|254.9|254.7|25001
1606487690000|2020-11-27 14:34:50||254.8||254.8||254.8||254.7|11846
1606487700000|2020-11-27 14:35:00||254.7||254.8||254.8||254.7|0
1606487720000|2020-11-27 14:35:20|254.8|254.7|254.9|254.7|254.9|254.7|254.8|254.7|13645
1606487730000|2020-11-27 14:35:30|254.8||254.8||254.8||254.8||1738
1606487750000|2020-11-27 14:35:50|254.9|254.8|254.8|254.7|254.9|254.8|254.8|254.7|13337
1606487790000|2020-11-27 14:36:30|||||||||3947
1606487810000|2020-11-27 14:36:50|||||||||6802
1606487840000|2020-11-27 14:37:20|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|7409
1606487860000|2020-11-27 14:37:40|||||||||4227
1606487870000|2020-11-27 14:37:50|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.5|39387
1606487880000|2020-11-27 14:38:00||254.5||254.6||254.6||254.5|60400
1606487910000|2020-11-27 14:38:30|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|37382
1606487930000|2020-11-27 14:38:50|||||||||6802
1606487950000|2020-11-27 14:39:10|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|16290
1606487960000|2020-11-27 14:39:20|255|254.9|255|254.9|255|254.9|255|254.9|9578
1606487990000|2020-11-27 14:39:50|||||||||8128
1606488050000|2020-11-27 14:40:50|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|18512
1606488090000|2020-11-27 14:41:30|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|17939
1606488110000|2020-11-27 14:41:50|254.9|254.8|255|254.9|255|254.9|254.9|254.8|31146
1606488120000|2020-11-27 14:42:00|254.9|254.8|254.9|254.8|255|254.9|254.9|254.8|5115
1606488170000|2020-11-27 14:42:50|||||||||7441
1606488220000|2020-11-27 14:43:40|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|6675
1606488230000|2020-11-27 14:43:50|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|8176
1606488290000|2020-11-27 14:44:50|255|254.9|255|254.9|255|254.9|254.9|254.8|12032
1606488340000|2020-11-27 14:45:40|||||||||307
1606488350000|2020-11-27 14:45:50|255.1|255|255|254.9|255.1|255|255|254.9|6802
1606488370000|2020-11-27 14:46:10|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|1303
1606488400000|2020-11-27 14:46:40|255|254.9|255|254.9|255|254.9|255|254.8|8975
1606488410000|2020-11-27 14:46:50|254.9|254.8|254.9|254.8|255|254.9|254.9|254.8|10680
1606488420000|2020-11-27 14:47:00|255|254.9|255|254.9|255|254.9|255|254.9|0
1606488430000|2020-11-27 14:47:10||254.8||254.9||254.9||254.8|0
1606488440000|2020-11-27 14:47:20||254.8||254.8||254.8||254.8|0
1606488450000|2020-11-27 14:47:30|254.9||254.9||254.9||254.9||0
1606488470000|2020-11-27 14:47:50|254.8|254.7|254.9|254.8|254.9|254.8|254.8|254.7|12630
1606488480000|2020-11-27 14:48:00|254.8|254.7|254.9|254.7|254.9|254.8|254.8|254.7|6614
1606488500000|2020-11-27 14:48:20||254.8||254.8||254.8||254.8|0
1606488530000|2020-11-27 14:48:50|254.8|254.7|254.9|254.7|254.9|254.7|254.8|254.7|8614
1606488550000|2020-11-27 14:49:10|254.8||254.8||254.8||254.8||0
1606488570000|2020-11-27 14:49:30|||||||||413
1606488580000|2020-11-27 14:49:40|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|9676
1606488590000|2020-11-27 14:49:50|254.8|254.7|254.9|254.8|254.9|254.8|254.8|254.7|32888
1606488650000|2020-11-27 14:50:50|||||||||6802
1606488670000|2020-11-27 14:51:10|||||||||407
1606488700000|2020-11-27 14:51:40|255|254.9|255|254.9|255|254.9|255|254.9|13990
1606488710000|2020-11-27 14:51:50|254.9|254.8|255|254.9|255|254.9|254.9|254.8|13787
1606488720000|2020-11-27 14:52:00|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|6084
1606488770000|2020-11-27 14:52:50|254.8|254.7|254.9|254.7|254.9|254.8|254.8|254.7|30148
1606488790000|2020-11-27 14:53:10|254.8||254.8||254.8||254.8||0
1606488800000|2020-11-27 14:53:20|||||||||350
1606488830000|2020-11-27 14:53:50|254.9|254.8|255|254.8|255|254.8|254.9|254.8|13783
1606488840000|2020-11-27 14:54:00||254.9||254.9||254.9||254.9|0
1606488850000|2020-11-27 14:54:10|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|1
1606488890000|2020-11-27 14:54:50|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|17313
1606488930000|2020-11-27 14:55:30|||||||||6074
1606488950000|2020-11-27 14:55:50||254.6||254.7||254.7||254.6|22026
1606488960000|2020-11-27 14:56:00||254.6||254.7||254.7||254.6|0
1606489010000|2020-11-27 14:56:50|||||||||9568
1606489020000|2020-11-27 14:57:00|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|6508
1606489060000|2020-11-27 14:57:40|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|3983
1606489070000|2020-11-27 14:57:50|254.7|254.6|254.7|254.6|254.7|254.6|254.6|254.5|13636
1606489130000|2020-11-27 14:58:50|||||||||6802
1606489150000|2020-11-27 14:59:10|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.5|30706
1606489190000|2020-11-27 14:59:50|||||||||8904
1606489200000|2020-11-27 15:00:00|||||||||2634
1606489210000|2020-11-27 15:00:10|||||||||4430
1606489230000|2020-11-27 15:00:30|254.6|254.5|254.6|254.5|254.7|254.5|254.6|254.5|4987
1606489250000|2020-11-27 15:00:50|||||||||3026
1606489260000|2020-11-27 15:01:00|254.7|254.6|254.8|254.7|254.8|254.7|254.7|254.6|41440
1606489280000|2020-11-27 15:01:20|254.9|254.8|254.9|254.7|254.9|254.8|254.8|254.7|17693
1606489290000|2020-11-27 15:01:30|254.8||254.8||254.9||254.8||6230
1606489300000|2020-11-27 15:01:40|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|14363
1606489340000|2020-11-27 15:02:20|||||||||668
1606489350000|2020-11-27 15:02:30|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|172482
1606489370000|2020-11-27 15:02:50|||||||||499980
1606489410000|2020-11-27 15:03:30|||||||||393
1606489430000|2020-11-27 15:03:50|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|19006
1606489460000|2020-11-27 15:04:20|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|10472
1606489520000|2020-11-27 15:05:20|||||||||640
1606489550000|2020-11-27 15:05:50|||||||||2000
1606489570000|2020-11-27 15:06:10|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|16788
1606489580000|2020-11-27 15:06:20|254.6|254.5|254.5|254.4|254.6|254.5|254.5|254.4|38956
1606489590000|2020-11-27 15:06:30|||||||||1197
1606489600000|2020-11-27 15:06:40|254.4|254.3|254.5|254.3|254.5|254.3|254.4|254.3|12264
1606489610000|2020-11-27 15:06:50|254.4|254.4|254.5|254.3|254.5|254.4|254.4|254.3|1788
1606489620000|2020-11-27 15:07:00|254.6|254.4|254.6|254.5|254.6|254.5|254.6|254.4|11577
1606489640000|2020-11-27 15:07:20|||||||||723
1606489680000|2020-11-27 15:08:00|||||||||43
1606489750000|2020-11-27 15:09:10|254.7|254.6|254.6|254.5|254.7|254.6|254.6|254.5|40708
1606489780000|2020-11-27 15:09:40|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|0
1606489790000|2020-11-27 15:09:50|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|6544
1606489800000|2020-11-27 15:10:00|||||||||564
1606489810000|2020-11-27 15:10:10|||||||||335
1606489820000|2020-11-27 15:10:20|||||||||614
1606489830000|2020-11-27 15:10:30|254.3|254.2|254.3|254.2|254.3|254.3|254.3|254.2|51326
1606489850000|2020-11-27 15:10:50|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254.1|13789
1606489860000|2020-11-27 15:11:00|254.2|254.1|254.2|254.1|254.3|254.1|254.2|254.1|684988
1606489870000|2020-11-27 15:11:10|||||||||3
1606489880000|2020-11-27 15:11:20|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|18351
1606489890000|2020-11-27 15:11:30|||||||||451
1606489940000|2020-11-27 15:12:20|254.2|254.1|254.2|254.1|254.3|254.2|254.2|254.1|18220
1606489960000|2020-11-27 15:12:40|||||||||1719
1606490120000|2020-11-27 15:15:20|||||||||654
1606490150000|2020-11-27 15:15:50|||||||||4404
1606490160000|2020-11-27 15:16:00|254.1|254|254.3|254.2|254.3|254.2|254.1|254|80986
1606490170000|2020-11-27 15:16:10||254.1||254.1||254.2||254.1|2385
1606490190000|2020-11-27 15:16:30||254.2||254.2||254.2||254.2|495
1606490200000|2020-11-27 15:16:40|||||||||1121
1606490210000|2020-11-27 15:16:50|||||||||103
1606490240000|2020-11-27 15:17:20|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|8738
1606490250000|2020-11-27 15:17:30|||||||||3000
1606490260000|2020-11-27 15:17:40|||||||||372
1606490270000|2020-11-27 15:17:50|254.3|254.2|254.2|254.1|254.3|254.2|254.2|254.1|31406
1606490280000|2020-11-27 15:18:00|254.3|254.2|254.2|254.1|254.3|254.2|254.2|254.1|9015
1606490290000|2020-11-27 15:18:10|254.3||254.3||254.3||254.3||0
1606490300000|2020-11-27 15:18:20|254.2|254|254.2|254|254.2|254|254.2|254|1655
1606490340000|2020-11-27 15:19:00||254.1||254.1||254.1||254.1|0
1606490350000|2020-11-27 15:19:10|254.1|254|254.1|254|254.1|254|254.1|254|4647
1606490360000|2020-11-27 15:19:20|254.2||254.1||254.2||254.1||4133
1606490380000|2020-11-27 15:19:40|254.2||254.2||254.2||254.2||653
1606490390000|2020-11-27 15:19:50||254.1||254.1||254.1||254.1|1369
1606490450000|2020-11-27 15:20:50|254.1|254|254.1|254|254.1|254|254.1|254|899
1606490500000|2020-11-27 15:21:40|254|253.9|254|253.9|254|253.9|254|253.9|21751
1606490510000|2020-11-27 15:21:50|||||||||16063
1606490550000|2020-11-27 15:22:30|||||||||431
1606490620000|2020-11-27 15:23:40|253.9|253.8|254|253.9|254|253.9|253.9|253.8|36247
1606490630000|2020-11-27 15:23:50|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|5885
1606490660000|2020-11-27 15:24:20|253.8|253.7|253.8|253.7|253.9|253.7|253.8|253.7|3279
1606490670000|2020-11-27 15:24:30|||||||||364
1606490690000|2020-11-27 15:24:50|||||||||218
1606490700000|2020-11-27 15:25:00|253.9|253.8|253.8|253.7|253.9|253.8|253.8|253.7|34230
1606490710000|2020-11-27 15:25:10|253.9|253.8|253.8|253.7|253.9|253.8|253.8|253.7|1380
1606490720000|2020-11-27 15:25:20|253.9|253.8|253.9|253.8|253.9|253.8|253.8|253.7|2177
1606490730000|2020-11-27 15:25:30|253.8|253.7|253.9|253.7|253.9|253.7|253.8|253.7|2669
1606490750000|2020-11-27 15:25:50|253.8||253.8||253.8||253.8||0
1606490800000|2020-11-27 15:26:40||253.6||253.6||253.6||253.6|39272
1606490810000|2020-11-27 15:26:50|253.7||253.7||253.7||253.7||0
1606490820000|2020-11-27 15:27:00|253.6|253.5|253.6|253.5|253.7|253.5|253.6|253.5|9065
1606490900000|2020-11-27 15:28:20|253.5|253.4|253.6|253.5|253.6|253.5|253.5|253.4|34745
1606490910000|2020-11-27 15:28:30|253.5|253.4|253.6|253.5|253.6|253.5|253.5|253.4|2740
1606490920000|2020-11-27 15:28:40||253.4||253.4||253.4||253.4|8674
1606490930000|2020-11-27 15:28:50|253.5||253.5||253.5||253.5||0
1606490940000|2020-11-27 15:29:00|253.4|253.3|253.5|253.3|253.5|253.4|253.4|253.3|7041
1606490950000|2020-11-27 15:29:10||253.4||253.4||253.4||253.4|0
1606490960000|2020-11-27 15:29:20|||||||||1830
1606490980000|2020-11-27 15:29:40|253.6|253.5|253.6|253.4|253.6|253.5|253.6|253.4|12987
1606490990000|2020-11-27 15:29:50|253.5|253.5|253.6|253.4|253.6|253.5|253.5|253.4|6569
1606491010000|2020-11-27 15:30:10|253.5||253.5||253.5||253.5||0
1606491020000|2020-11-27 15:30:20|||||||||17373
1606491040000|2020-11-27 15:30:40|||||||||2000
1606491080000|2020-11-27 15:31:20|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|8448
1606491100000|2020-11-27 15:31:40|||||||||645
1606491140000|2020-11-27 15:32:20|253.5|253.4|253.4|253.3|253.5|253.4|253.4|253.3|31011
1606491160000|2020-11-27 15:32:40|||||||||30448
1606491170000|2020-11-27 15:32:50||253.2||253.3||253.3||253.2|9302
1606491190000|2020-11-27 15:33:10|||||||||2750
1606491210000|2020-11-27 15:33:30|||||||||1151
1606491220000|2020-11-27 15:33:40|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|957
1606491230000|2020-11-27 15:33:50|||||||||331
1606491240000|2020-11-27 15:34:00|||||||||168
1606491250000|2020-11-27 15:34:10|||||||||733
1606491290000|2020-11-27 15:34:50|253.2|253.1|253.3|253.2|253.3|253.2|253.2|253.1|27789
1606491310000|2020-11-27 15:35:10|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|19444
1606491340000|2020-11-27 15:35:40|||||||||400
1606491350000|2020-11-27 15:35:50|||||||||952
1606491360000|2020-11-27 15:36:00|253.5|253.4|253.5|253.4|253.5|253.4|253.4|253.3|12905
1606491370000|2020-11-27 15:36:10|253.6|253.5|253.6|253.4|253.6|253.5|253.5|253.4|28863
1606491380000|2020-11-27 15:36:20|253.5|253.5|253.6|253.4|253.6|253.5|253.5|253.4|15617
1606491390000|2020-11-27 15:36:30|253.5||253.6||253.6||253.5||0
1606491400000|2020-11-27 15:36:40|253.5||253.5||253.5||253.5||660
1606491420000|2020-11-27 15:37:00|||||||||1620
1606491440000|2020-11-27 15:37:20|||||||||75
1606491520000|2020-11-27 15:38:40|||||||||660
1606491540000|2020-11-27 15:39:00|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|19349
1606491590000|2020-11-27 15:39:50|||||||||1700
1606491630000|2020-11-27 15:40:30|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|12067
1606491700000|2020-11-27 15:41:40|||||||||698
1606491770000|2020-11-27 15:42:50|||||||||78
1606491780000|2020-11-27 15:43:00|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|10825
1606491800000|2020-11-27 15:43:20|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|33555
1606491820000|2020-11-27 15:43:40|||||||||803
1606491880000|2020-11-27 15:44:40|||||||||50
1606491900000|2020-11-27 15:45:00|||||||||6000
1606491930000|2020-11-27 15:45:30|253.4|253.3|253.5|253.4|253.5|253.4|253.4|253.3|30950
1606491970000|2020-11-27 15:46:10|||||||||5219
1606492000000|2020-11-27 15:46:40|||||||||650
1606492040000|2020-11-27 15:47:20|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|10511
1606492050000|2020-11-27 15:47:30|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|5603
1606492120000|2020-11-27 15:48:40|||||||||908
1606492190000|2020-11-27 15:49:50|||||||||1600
1606492270000|2020-11-27 15:51:10|||||||||1467
1606492300000|2020-11-27 15:51:40|||||||||700
1606492320000|2020-11-27 15:52:00|||||||||61
1606492340000|2020-11-27 15:52:20|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|23173
1606492350000|2020-11-27 15:52:30|||||||||1650
1606492390000|2020-11-27 15:53:10|||||||||25931
1606492410000|2020-11-27 15:53:30|253.3|253.2|253.2|253.1|253.3|253.2|253.2|253.1|46506
1606492420000|2020-11-27 15:53:40|253.1|253|253.2|253|253.2|253|253.1|253|7375
1606492430000|2020-11-27 15:53:50|253.1||253.1||253.1||253.1||4893
1606492450000|2020-11-27 15:54:10|||||||||3853
1606492480000|2020-11-27 15:54:40|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|8172
1606492540000|2020-11-27 15:55:40||253||253.1||253.1||253|11492
1606492580000|2020-11-27 15:56:20|||||||||6126
1606492600000|2020-11-27 15:56:40|253.3|253.2|253.2|253.1|253.3|253.2|253.2|253.1|27127
1606492680000|2020-11-27 15:58:00|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|14952
1606492700000|2020-11-27 15:58:20|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|121
1606492780000|2020-11-27 15:59:40|||||||||662
1606492790000|2020-11-27 15:59:50|253.1|253|253.1|253|253.1|253|253.1|253|10270
1606492800000|2020-11-27 16:00:00|253|252.9|253|252.9|253|252.9|252.9|252.7|113349
1606492810000|2020-11-27 16:00:10|||||||||2224
1606492900000|2020-11-27 16:01:40|||||||||682
1606492910000|2020-11-27 16:01:50|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|8667
1606492920000|2020-11-27 16:02:00|||||||||11
1606492930000|2020-11-27 16:02:10|||||||||332
1606492950000|2020-11-27 16:02:30|253|252.9|253|252.9|253|252.9|253|252.9|8871
1606492980000|2020-11-27 16:03:00|||||||||250
1606493000000|2020-11-27 16:03:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|7507
1606493020000|2020-11-27 16:03:40|||||||||717
1606493060000|2020-11-27 16:04:20|253|252.9|253|252.8|253|252.9|253|252.8|9050
1606493070000|2020-11-27 16:04:30|252.9||252.9||253||252.9||0
1606493130000|2020-11-27 16:05:30|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|20337
1606493150000|2020-11-27 16:05:50|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|31866
1606493170000|2020-11-27 16:06:10|||||||||7601
1606493200000|2020-11-27 16:06:40|||||||||739
1606493230000|2020-11-27 16:07:10|252.8|252.7|252.8|252.7|252.9|252.7|252.8|252.7|25041
1606493240000|2020-11-27 16:07:20|||||||||1200
1606493270000|2020-11-27 16:07:50|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|31552
1606493280000|2020-11-27 16:08:00|253||253||253||252.9||41265
1606493290000|2020-11-27 16:08:10|252.9||253||253||252.9||2000
1606493300000|2020-11-27 16:08:20|252.9||252.9||252.9||252.9||0
1606493380000|2020-11-27 16:09:40|||||||||717
1606493390000|2020-11-27 16:09:50|||||||||1753
1606493410000|2020-11-27 16:10:10|||||||||21
1606493420000|2020-11-27 16:10:20|||||||||27
1606493430000|2020-11-27 16:10:30|||||||||3900
1606493450000|2020-11-27 16:10:50|252.8|252.7|252.8|252.7|252.9|252.7|252.8|252.7|3171
1606493460000|2020-11-27 16:11:00|||||||||1165
1606493470000|2020-11-27 16:11:10|252.9|252.8|252.9|252.7|252.9|252.8|252.9|252.7|18900
1606493480000|2020-11-27 16:11:20||252.8||252.8||252.8||252.8|0
1606493490000|2020-11-27 16:11:30|252.8|252.7|252.9|252.7|252.9|252.7|252.8|252.7|6275
1606493500000|2020-11-27 16:11:40|252.8||252.9||252.9||252.8||699
1606493540000|2020-11-27 16:12:20|252.8||252.8||252.8||252.8||0
1606493560000|2020-11-27 16:12:40|||||||||2000
1606493570000|2020-11-27 16:12:50|||||||||6122
1606493630000|2020-11-27 16:13:50|||||||||10000
1606493680000|2020-11-27 16:14:40|||||||||2473
1606493690000|2020-11-27 16:14:50|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|31806
1606493700000|2020-11-27 16:15:00|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.7|15505
1606493710000|2020-11-27 16:15:10|||||||||3359
1606493740000|2020-11-27 16:15:40|||||||||116
1606493800000|2020-11-27 16:16:40|||||||||652
1606493810000|2020-11-27 16:16:50|||||||||1584
1606493830000|2020-11-27 16:17:10|||||||||481
1606493840000|2020-11-27 16:17:20|||||||||304
1606493850000|2020-11-27 16:17:30|252.8|252.6|252.8|252.6|252.8|252.6|252.8|252.6|1210
1606493860000|2020-11-27 16:17:40|||||||||20
1606493880000|2020-11-27 16:18:00|252.9|252.7|252.9|252.7|252.9|252.7|252.9|252.7|1992
1606493920000|2020-11-27 16:18:40|||||||||2459
1606493950000|2020-11-27 16:19:10|||||||||26
1606493970000|2020-11-27 16:19:30|253|252.8|253|252.8|253|252.8|253|252.8|1385
1606493980000|2020-11-27 16:19:40|||||||||49
1606494000000|2020-11-27 16:20:00|253.1|253|253.1|252.9|253.1|253|253|252.9|33791
1606494010000|2020-11-27 16:20:10|253|252.8|253.1|252.9|253.1|252.9|253|252.8|1488
1606494020000|2020-11-27 16:20:20||252.8||252.8||252.8||252.8|0
1606494030000|2020-11-27 16:20:30|253||253||253||253||1766
1606494050000|2020-11-27 16:20:50|||||||||93
1606494090000|2020-11-27 16:21:30|||||||||699
1606494120000|2020-11-27 16:22:00|252.9|252.7|252.9|252.7|252.9|252.7|252.9|252.7|3205
1606494130000|2020-11-27 16:22:10|253|252.8|253|252.8|253|252.8|253|252.8|4272
1606494140000|2020-11-27 16:22:20||252.7||252.7||252.7||252.7|527
1606494150000|2020-11-27 16:22:30||252.8||252.7||252.8||252.7|0
1606494160000|2020-11-27 16:22:40||252.8||252.8||252.8||252.8|0
1606494200000|2020-11-27 16:23:20|||||||||2255
1606494230000|2020-11-27 16:23:50|||||||||121
1606494270000|2020-11-27 16:24:30|252.9|252.7|252.9|252.7|252.9|252.7|252.9|252.7|0
1606494310000|2020-11-27 16:25:10|||||||||27
1606494320000|2020-11-27 16:25:20|||||||||748
1606494330000|2020-11-27 16:25:30|252.7|252.6|252.7|252.5|252.7|252.6|252.7|252.5|3054
1606494340000|2020-11-27 16:25:40|252.8||252.8||252.8||252.8||5590
1606494350000|2020-11-27 16:25:50|252.7|252.6|252.7|252.5|252.7|252.6|252.7|252.5|0
1606494360000|2020-11-27 16:26:00|252.8|252.6|252.8|252.6|252.8|252.6|252.8|252.6|117
1606494380000|2020-11-27 16:26:20|252.9|252.7|252.9|252.7|252.9|252.7|252.9|252.7|65
1606494390000|2020-11-27 16:26:30|252.8|252.6|252.8|252.6|252.8|252.6|252.8|252.6|1185
1606494400000|2020-11-27 16:26:40|||||||||106
1606494410000|2020-11-27 16:26:50|||||||||1789
1606494420000|2020-11-27 16:27:00|||||||||24
1606494470000|2020-11-27 16:27:50|252.9||252.8||252.9||252.8||1187
1606494490000|2020-11-27 16:28:10|252.9||252.8||252.9||252.8||0
1606494510000|2020-11-27 16:28:30|252.7|252.5|252.7|252.5|252.7|252.5|252.7|252.5|1629
1606494520000|2020-11-27 16:28:40|252.8|252.6|252.8|252.6|252.8|252.6|252.8|252.6|0
1606494530000|2020-11-27 16:28:50|||||||||3760
1606494540000|2020-11-27 16:29:00|252.9||252.9||252.9||252.9||737
1606494550000|2020-11-27 16:29:10||252.7||252.7||252.7||252.7|0
1606494560000|2020-11-27 16:29:20|253|252.8|253|252.8|253|252.8|253|252.8|1992
1606494570000|2020-11-27 16:29:30|253.1|252.9|253.2|252.9|253.2|252.9|253.1|252.9|2833
1606494580000|2020-11-27 16:29:40|253.1||253.1||253.1||253.1||378
1606494590000|2020-11-27 16:29:50|253.3|253|253.2|252.9|253.3|253|253.2|252.9|1385
1606723200000|2020-11-30 08:00:00|255.7|251.5|253.5|253.3|255.7|253.8|253.4|251.5|229474
1606723210000|2020-11-30 08:00:10|253.4|253.1|253|252.7|253.5|253.1|253|252.6|10966
1606723220000|2020-11-30 08:00:20|253.1|252.8|253.2|252.8|253.3|252.9|253|252.8|8054
1606723230000|2020-11-30 08:00:30|253.1||253||253.1||253||0
1606723240000|2020-11-30 08:00:40|252.9|252.7|253.2|252.7|253.2|252.7|252.8|252.4|10823
1606723260000|2020-11-30 08:01:00|253.3|252.9|253.6|253.1|253.7|253.1|253.3|252.9|11322
1606723270000|2020-11-30 08:01:10|253.7|253.2|253.6|253.3|253.8|253.4|253.6|253.2|1308
1606723280000|2020-11-30 08:01:20|253.5|253.4|253.7|253.3|253.7|253.4|253.5|253.3|823
1606723290000|2020-11-30 08:01:30|253.6|253.2|253.6|253.1|253.6|253.2|253.5|253.1|951
1606723300000|2020-11-30 08:01:40|253.5|253|253.5|253.1|253.5|253.1|253.4|253|0
1606723320000|2020-11-30 08:02:00|253.3|253|252.9|252.7|253.4|253.1|252.9|252.7|71954
1606723340000|2020-11-30 08:02:20|252.8|252.6|252.9|252.7|252.9|252.7|252.8|252.5|1897
1606723350000|2020-11-30 08:02:30|252.8||252.9||252.9||252.8||1000
1606723360000|2020-11-30 08:02:40|252.8|252.6|252.7|252.4|252.9|252.7|252.7|252.4|1693
1606723390000|2020-11-30 08:03:10|252.8|252.5|252.8|252.4|252.8|252.5|252.6|252.4|5838
1606723420000|2020-11-30 08:03:40|252.6|252.3|252.6|252.4|252.6|252.4|252.6|252.3|0
1606723440000|2020-11-30 08:04:00|252.7|252.3|252.6|252.3|252.8|252.4|252.6|252.3|8615
1606723460000|2020-11-30 08:04:20||252.4||252.3||252.4||252.3|0
1606723470000|2020-11-30 08:04:30|252.5|252.2|252.6|252.1|252.6|252.3|252.4|252|37446
1606723480000|2020-11-30 08:04:40|252.5||252.4||252.6||252.4||0
1606723500000|2020-11-30 08:05:00|252.3|252|252.3|252|252.4|252.1|252.2|252|7124
1606723510000|2020-11-30 08:05:10|252.4|252.1|252.3|252.1|252.4|252.1|252.3|252.1|0
1606723520000|2020-11-30 08:05:20|252.2||252.2||252.3||252.2||0
1606723530000|2020-11-30 08:05:30|252.1|252|251.9|251.7|252.1|252|251.8|251.7|28905
1606723560000|2020-11-30 08:06:00||251.8||251.8||251.8||251.8|0
1606723570000|2020-11-30 08:06:10|252||252||252||252||4988
1606723590000|2020-11-30 08:06:30|251.9|251.7|251.8|251.7|252|251.7|251.8|251.7|3592
1606723600000|2020-11-30 08:06:40|251.9|251.8|252|251.8|252|251.8|251.9|251.7|14252
1606723610000|2020-11-30 08:06:50||251.7||251.8||251.8||251.7|0
1606723620000|2020-11-30 08:07:00|251.9|251.7|251.9|251.7|251.9|251.7|251.9|251.7|0
1606723640000|2020-11-30 08:07:20|252|251.8|251.9|251.7|252|251.8|251.9|251.7|0
1606723660000|2020-11-30 08:07:40|251.8|251.6|251.9|251.7|251.9|251.7|251.8|251.6|7994
1606723670000|2020-11-30 08:07:50|251.8|251.6|251.8|251.6|251.8|251.6|251.8|251.6|9
1606723680000|2020-11-30 08:08:00|251.7|251.7|251.9|251.6|251.9|251.7|251.7|251.6|5441
1606723690000|2020-11-30 08:08:10|251.8|251.7|251.9|251.7|251.9|251.7|251.8|251.7|102
1606723710000|2020-11-30 08:08:30|252|251.8|252|251.7|252|251.8|252|251.7|6631
1606723720000|2020-11-30 08:08:40|252.1|251.8|252|251.8|252.1|251.9|252|251.8|10944
1606723730000|2020-11-30 08:08:50|252.1|251.9|252.1|251.9|252.1|252|252.1|251.9|1014
1606723740000|2020-11-30 08:09:00|252.2|252|252.1|252|252.2|252|252.1|251.9|2978
1606723750000|2020-11-30 08:09:10|252.2|252.1|252.2|252|252.2|252.1|252.1|252|9587
1606723770000|2020-11-30 08:09:30|252.1|251.9|252|251.9|252.2|251.9|252|251.9|550
1606723780000|2020-11-30 08:09:40|252.1|252|252.2|252|252.2|252|252.1|252|1904
1606723790000|2020-11-30 08:09:50|252.1|251.9|252.1|251.9|252.1|251.9|252.1|251.9|0
1606723800000|2020-11-30 08:10:00|252.2|252|252.2|252|252.3|252.1|252.2|251.9|26275
1606723810000|2020-11-30 08:10:10|252.3|252.1|252.2|252.1|252.3|252.1|252.2|252.1|0
1606723820000|2020-11-30 08:10:20|252.3|252.2|252.3|252.1|252.3|252.2|252.3|252.1|4
1606723830000|2020-11-30 08:10:30|252.2|252|252.1|252|252.2|252|252.1|252|1410
1606723840000|2020-11-30 08:10:40|252|251.9|252|251.9|252|251.9|252|251.9|83
1606723850000|2020-11-30 08:10:50|252.1|252|252.1|252|252.1|252|252.1|252|1376
1606723860000|2020-11-30 08:11:00|252|251.9|252.1|251.9|252.1|252|252|251.8|37052
1606723870000|2020-11-30 08:11:10|252|251.8|252|251.8|252|251.8|252|251.8|800
1606723880000|2020-11-30 08:11:20|||||||||500
1606723900000|2020-11-30 08:11:40|251.9||251.9||251.9||251.9||1274
1606723910000|2020-11-30 08:11:50|251.8|251.7|251.8|251.6|251.8|251.8|251.8|251.6|3479
1606723920000|2020-11-30 08:12:00||251.5||251.5||251.6||251.5|0
1606723930000|2020-11-30 08:12:10||251.6||251.5||251.6||251.5|0
1606723940000|2020-11-30 08:12:20|251.7|251.6|251.7|251.5|251.8|251.6|251.7|251.5|3800
1606723950000|2020-11-30 08:12:30|251.6|251.6|251.6|251.5|251.7|251.6|251.6|251.5|11588
1606723960000|2020-11-30 08:12:40||251.4||251.4||251.4||251.4|708
1606723980000|2020-11-30 08:13:00|251.5|251.3|251.1|250.9|251.5|251.3|251.1|250.9|40864
1606723990000|2020-11-30 08:13:10|251.2|251|251.2|251|251.4|251.2|251.2|251|45874
1606724000000|2020-11-30 08:13:20|251.1|250.9|251|250.8|251.1|251|251|250.8|25996
1606724010000|2020-11-30 08:13:30|251.1|250.9|251|250.8|251.2|251.1|251|250.8|42971
1606724020000|2020-11-30 08:13:40|251.1|250.9|251|250.8|251.1|251|251|250.8|35204
1606724030000|2020-11-30 08:13:50|250.9|250.7|250.8|250.7|250.9|250.7|250.8|250.7|11458
1606724040000|2020-11-30 08:14:00|250.7|250.6|250.8|250.6|250.9|250.6|250.7|250.6|15525
1606724050000|2020-11-30 08:14:10|250.9|250.7|250.9|250.7|250.9|250.7|250.9|250.7|2478
1606724060000|2020-11-30 08:14:20||250.6||250.7||250.7||250.6|3208
1606724070000|2020-11-30 08:14:30|250.8|250.6|250.8|250.6|250.8|250.6|250.8|250.6|205
1606724080000|2020-11-30 08:14:40|250.9|250.7|250.8|250.6|250.9|250.7|250.8|250.6|2937
1606724090000|2020-11-30 08:14:50||250.7||250.7||250.7||250.7|0
1606724100000|2020-11-30 08:15:00||250.6||250.7||250.7||250.6|500
1606724120000|2020-11-30 08:15:20|||||||||1041
1606724130000|2020-11-30 08:15:30|250.9|250.8|250.9|250.7|250.9|250.8|250.8|250.7|2
1606724140000|2020-11-30 08:15:40|250.8||250.9||250.9||250.8||1378
1606724180000|2020-11-30 08:16:20|250.8|250.8|250.8|250.7|250.8|250.8|250.8|250.7|685
1606724190000|2020-11-30 08:16:30|250.9|250.8|250.9|250.7|250.9|250.8|250.9|250.7|4018
1606724200000|2020-11-30 08:16:40|250.8||250.8||250.8||250.8||0
1606724210000|2020-11-30 08:16:50|||||||||365
1606724230000|2020-11-30 08:17:10|||||||||17
1606724240000|2020-11-30 08:17:20|250.7|250.6|250.7|250.6|250.7|250.6|250.6|250.5|25440
1606724260000|2020-11-30 08:17:40|||||||||10000
1606724280000|2020-11-30 08:18:00|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|4177
1606724290000|2020-11-30 08:18:10|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.5|6216
1606724300000|2020-11-30 08:18:20||250.5||250.5||250.5||250.5|2500
1606724310000|2020-11-30 08:18:30||250.6||250.6||250.6||250.6|0
1606724320000|2020-11-30 08:18:40|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|12101
1606724330000|2020-11-30 08:18:50||250.7||250.7||250.7||250.7|0
1606724340000|2020-11-30 08:19:00|250.8||250.8||250.8||250.8||0
1606724350000|2020-11-30 08:19:10|250.9|250.8|250.9|250.7|251|250.8|250.8|250.7|9569
1606724370000|2020-11-30 08:19:30||250.8||250.7||250.8||250.7|0
1606724380000|2020-11-30 08:19:40|||||||||4503
1606724390000|2020-11-30 08:19:50|250.8|250.6|250.7|250.6|250.9|250.6|250.7|250.6|4793
1606724400000|2020-11-30 08:20:00|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|10835
1606724410000|2020-11-30 08:20:10||250.6||250.6||250.7||250.6|8586
1606724420000|2020-11-30 08:20:20|250.7|250.7|250.7|250.6|250.8|250.7|250.7|250.6|21150
1606724440000|2020-11-30 08:20:40|||||||||1348
1606724460000|2020-11-30 08:21:00|250.8|250.7|250.9|250.8|250.9|250.8|250.7|250.7|7279
1606724470000|2020-11-30 08:21:10|251|250.9|250.9|250.7|251|250.9|250.9|250.7|8611
1606724480000|2020-11-30 08:21:20|251|250.8|251|250.8|251|250.8|250.9|250.7|2402
1606724500000|2020-11-30 08:21:40|250.9||250.9||250.9||250.9||0
1606724510000|2020-11-30 08:21:50|251|250.9|251|250.9|251|250.9|251|250.9|1214
1606724520000|2020-11-30 08:22:00|251.1|251|251.1|250.9|251.1|251|251.1|250.9|16481
1606724530000|2020-11-30 08:22:10||251||250.9||251||250.9|6370
1606724570000|2020-11-30 08:22:50||251||250.9||251||250.9|100
1606724580000|2020-11-30 08:23:00|251.2|251|251.2|251|251.2|251|251.2|251|3213
1606724590000|2020-11-30 08:23:10|251.3|251.1|251.4|251.1|251.4|251.2|251.3|251.1|3189
1606724600000|2020-11-30 08:23:20||251.2||251.2||251.3||251.2|0
1606724610000|2020-11-30 08:23:30||251.3||251.3||251.3||251.3|1988
1606724640000|2020-11-30 08:24:00|||||||||3000
1606724660000|2020-11-30 08:24:20|251.5|251.4|251.5|251.3|251.6|251.5|251.4|251.3|2274
1606724670000|2020-11-30 08:24:30||251.4||251.4||251.4||251.4|0
1606724700000|2020-11-30 08:25:00|||||||||475
1606724720000|2020-11-30 08:25:20|251.6||251.6||251.6||251.6||16421
1606724740000|2020-11-30 08:25:40|251.5|251.3|251.4|251.3|251.5|251.3|251.4|251.3|13301
1606724830000|2020-11-30 08:27:10|251.3|251.2|251.2|251.1|251.3|251.2|251.1|251|31362
1606724850000|2020-11-30 08:27:30|251.1|251|251.1|251|251.1|251|251.1|251|11276
1606724870000|2020-11-30 08:27:50|251|250.9|251.1|250.9|251.1|251|251|250.9|9698
1606724880000|2020-11-30 08:28:00|||||||||2158
1606724900000|2020-11-30 08:28:20|251|251|251|250.9|251|251|251|250.9|5000
1606724910000|2020-11-30 08:28:30||250.8||250.8||250.8||250.8|1000
1606724930000|2020-11-30 08:28:50|250.9|250.7|250.8|250.7|250.9|250.7|250.8|250.7|17723
1606724940000|2020-11-30 08:29:00|||||||||151
1606724950000|2020-11-30 08:29:10|250.9|250.8|250.9|250.7|250.9|250.8|250.9|250.7|1426
1606724960000|2020-11-30 08:29:20|250.8||250.8||250.8||250.8||0
1606724980000|2020-11-30 08:29:40||250.6||250.6||250.7||250.6|5766
1606725000000|2020-11-30 08:30:00||250.7||250.6||250.7||250.6|1251
1606725020000|2020-11-30 08:30:20|||||||||11500
1606725040000|2020-11-30 08:30:40||250.7||250.7||250.7||250.7|0
1606725050000|2020-11-30 08:30:50|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|593
1606725060000|2020-11-30 08:31:00|250.8|250.7|251|250.8|251|250.8|250.8|250.7|15085
1606725070000|2020-11-30 08:31:10|250.9|250.7|250.8|250.6|251|250.7|250.8|250.6|5293
1606725080000|2020-11-30 08:31:20|250.9|250.7|251|250.7|251|250.7|250.9|250.7|0
1606725100000|2020-11-30 08:31:40|250.9||250.9||250.9||250.9||0
1606725110000|2020-11-30 08:31:50|250.8|250.6|250.9|250.7|250.9|250.7|250.8|250.6|0
1606725130000|2020-11-30 08:32:10|250.8||250.8||250.8||250.8||721
1606725170000|2020-11-30 08:32:50|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|0
1606725190000|2020-11-30 08:33:10|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|7985
1606725200000|2020-11-30 08:33:20|||||||||704
1606725210000|2020-11-30 08:33:30|250.8||250.8||250.9||250.8||165
1606725230000|2020-11-30 08:33:50|250.7|250.5|250.7|250.6|250.7|250.6|250.7|250.5|11328
1606725240000|2020-11-30 08:34:00|250.8|250.7|250.8|250.6|250.8|250.7|250.7|250.6|5862
1606725260000|2020-11-30 08:34:20||250.7||250.7||250.7||250.7|45
1606725290000|2020-11-30 08:34:50|250.7|250.6|250.6|250.5|250.8|250.6|250.6|250.5|46692
1606725300000|2020-11-30 08:35:00|250.7||250.7||250.7||250.7||1397
1606725310000|2020-11-30 08:35:10||250.6||250.5||250.6||250.5|5000
1606725320000|2020-11-30 08:35:20|250.6|250.4|250.7|250.5|250.7|250.5|250.5|250.4|22358
1606725330000|2020-11-30 08:35:30|250.6|250.6|250.9|250.8|250.9|250.8|250.6|250.6|26779
1606725340000|2020-11-30 08:35:40|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|7394
1606725390000|2020-11-30 08:36:30|250.9|250.8|251|250.8|251|250.8|250.9|250.8|6990
1606725400000|2020-11-30 08:36:40|250.9|250.7|251|250.7|251|250.8|250.8|250.7|3996
1606725410000|2020-11-30 08:36:50|251.1|250.8|251.1|251|251.1|251|251.1|250.8|107853
1606725430000|2020-11-30 08:37:10|251.2|251.1|251.1|251|251.2|251.1|251.1|251|3415
1606725460000|2020-11-30 08:37:40|251.2|251.1|251.2|251.1|251.2|251.1|251.1|251|13309
1606725470000|2020-11-30 08:37:50|251.1|251|251.2|251|251.2|251|251.1|251|926
1606725500000|2020-11-30 08:38:20|||||||||1716
1606725510000|2020-11-30 08:38:30|251.1||251.2||251.2||251.1||10000
1606725520000|2020-11-30 08:38:40|251.1||251.1||251.2||251.1||1656
1606725530000|2020-11-30 08:38:50|||||||||2
1606725560000|2020-11-30 08:39:20|251|250.9|251|250.9|251.1|251|250.9|250.8|57987
1606725580000|2020-11-30 08:39:40|||||||||3225
1606725600000|2020-11-30 08:40:00|||||||||3818
1606725620000|2020-11-30 08:40:20||250.8||250.9||250.9||250.8|11717
1606725630000|2020-11-30 08:40:30|||||||||568
1606725640000|2020-11-30 08:40:40|251.1|251|251.1|251|251.1|251|251.1|251|100
1606725650000|2020-11-30 08:40:50|251|250.9|251|250.9|251|250.9|251|250.9|4038
1606725660000|2020-11-30 08:41:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|226
1606725670000|2020-11-30 08:41:10|251||251||251||251||1687
1606725720000|2020-11-30 08:42:00|||||||||1899
1606725740000|2020-11-30 08:42:20||250.9||250.8||250.9||250.8|20684
1606725770000|2020-11-30 08:42:50||250.9||250.8||250.9||250.8|1395
1606725780000|2020-11-30 08:43:00|250.9||251||251||250.9||125
1606725810000|2020-11-30 08:43:30||250.9||250.9||250.9||250.9|0
1606725830000|2020-11-30 08:43:50|251.1|251|251.2|251.1|251.2|251.1|251.1|251|21068
1606725870000|2020-11-30 08:44:30|251.1|251|251.1|251|251.1|251|251.1|251|6386
1606725880000|2020-11-30 08:44:40|||||||||100
1606725890000|2020-11-30 08:44:50|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|2945
1606725900000|2020-11-30 08:45:00|251.3||251.3||251.3||251.3||2010
1606725910000|2020-11-30 08:45:10|251.2|251|251.2|251|251.2|251.1|251.1|251|16297
1606725920000|2020-11-30 08:45:20|251.3|251.1|251.3|251.1|251.3|251.1|251.3|251.1|135
1606725950000|2020-11-30 08:45:50|251.4|251.2|251.4|251.3|251.4|251.3|251.3|251.1|6358
1606725960000|2020-11-30 08:46:00|||||||||1193
1606725980000|2020-11-30 08:46:20|251.3|251.2|251.3|251.2|251.4|251.3|251.3|251.2|26753
1606726010000|2020-11-30 08:46:50|||||||||4045
1606726030000|2020-11-30 08:47:10|||||||||17
1606726080000|2020-11-30 08:48:00|||||||||2000
1606726090000|2020-11-30 08:48:10|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|7578
1606726100000|2020-11-30 08:48:20|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|2894
1606726140000|2020-11-30 08:49:00|251.4||251.4||251.4||251.4||0
1606726160000|2020-11-30 08:49:20|251.3||251.3||251.3||251.3||0
1606726180000|2020-11-30 08:49:40|251.2|251.1|251.3|251.2|251.3|251.2|251.2|251.1|40251
1606726190000|2020-11-30 08:49:50|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|621
1606726200000|2020-11-30 08:50:00|251.3||251.3||251.3||251.2||2200
1606726220000|2020-11-30 08:50:20|||||||||1951
1606726240000|2020-11-30 08:50:40|251.4|251.2|251.4|251.3|251.4|251.3|251.4|251.1|12726
1606726280000|2020-11-30 08:51:20|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|25209
1606726310000|2020-11-30 08:51:50|251.2|251.1|251|250.9|251.2|251.1|251|250.9|95299
1606726340000|2020-11-30 08:52:20|250.9|250.8|250.9|250.8|250.9|250.9|250.9|250.8|33733
1606726390000|2020-11-30 08:53:10|||||||||4000
1606726410000|2020-11-30 08:53:30|||||||||1776
1606726470000|2020-11-30 08:54:30|||||||||500
1606726480000|2020-11-30 08:54:40|251|250.9|250.9|250.8|251|250.9|250.9|250.8|13851
1606726510000|2020-11-30 08:55:10|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|9617
1606726540000|2020-11-30 08:55:40|251|250.9|250.9|250.8|251|250.9|250.9|250.8|14064
1606726550000|2020-11-30 08:55:50|||||||||1150
1606726560000|2020-11-30 08:56:00|||||||||2544
1606726570000|2020-11-30 08:56:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|10121
1606726600000|2020-11-30 08:56:40|250.9|250.8|250.9|250.7|250.9|250.8|250.8|250.7|36160
1606726610000|2020-11-30 08:56:50|251|250.8|251|250.9|251|250.9|251|250.8|24355
1606726630000|2020-11-30 08:57:10|250.9|250.8|250.9|250.7|250.9|250.8|250.8|250.7|9787
1606726640000|2020-11-30 08:57:20||250.8||250.8||250.8||250.8|2300
1606726670000|2020-11-30 08:57:50|251|250.9|251|250.9|251|250.9|251|250.9|6319
1606726700000|2020-11-30 08:58:20|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|1396
1606726730000|2020-11-30 08:58:50|251|250.7|250.9|250.7|251|250.7|250.9|250.7|4071
1606726750000|2020-11-30 08:59:10||250.8||250.8||250.8||250.8|0
1606726760000|2020-11-30 08:59:20|250.8|250.7|250.6|250.5|250.8|250.7|250.6|250.5|67729
1606726770000|2020-11-30 08:59:30|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|2009
1606726800000|2020-11-30 09:00:00|250.6|250.5|250.7|250.5|250.7|250.5|250.6|250.5|1397
1606726810000|2020-11-30 09:00:10|||||||||65
1606726820000|2020-11-30 09:00:20|250.6||250.6||250.6||250.6||0
1606726830000|2020-11-30 09:00:30|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|674
1606726850000|2020-11-30 09:00:50|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|1397
1606726900000|2020-11-30 09:01:40|||||||||694
1606726910000|2020-11-30 09:01:50|||||||||798
1606726920000|2020-11-30 09:02:00|||||||||822
1606726930000|2020-11-30 09:02:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|14801
1606726940000|2020-11-30 09:02:20|||||||||779
1606726950000|2020-11-30 09:02:30|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|14547
1606726970000|2020-11-30 09:02:50|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|12626
1606726980000|2020-11-30 09:03:00|251|250.9|250.9|250.8|251|250.9|250.9|250.8|14565
1606727010000|2020-11-30 09:03:30|||||||||3528
1606727020000|2020-11-30 09:03:40|251|250.9|250.9|250.7|251|250.9|250.8|250.7|11093
1606727030000|2020-11-30 09:03:50||250.8||250.7||250.8||250.7|0
1606727040000|2020-11-30 09:04:00|250.8||250.8||250.8||250.8||0
1606727060000|2020-11-30 09:04:20|||||||||85
1606727140000|2020-11-30 09:05:40|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|21384
1606727150000|2020-11-30 09:05:50|251|250.9|250.9|250.8|251|250.9|250.9|250.8|37805
1606727160000|2020-11-30 09:06:00|251|250.9|251|250.9|251|250.9|251|250.9|3341
1606727170000|2020-11-30 09:06:10|251.1|251|251.1|251|251.1|251|251.1|251|11276
1606727180000|2020-11-30 09:06:20|||||||||1000
1606727190000|2020-11-30 09:06:30|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|2297
1606727200000|2020-11-30 09:06:40||251||251.1||251.1||251|251
1606727230000|2020-11-30 09:07:10|||||||||675
1606727240000|2020-11-30 09:07:20|251.3|251.2|251.3|251.2|251.4|251.2|251.3|251.2|7305
1606727260000|2020-11-30 09:07:40|251.4||251.3||251.4||251.3||1
1606727270000|2020-11-30 09:07:50|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|7097
1606727280000|2020-11-30 09:08:00|251.5|251.4|251.4|251.3|251.5|251.4|251.4|251.3|8058
1606727320000|2020-11-30 09:08:40|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|4088
1606727360000|2020-11-30 09:09:20|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|10869
1606727370000|2020-11-30 09:09:30|251.3|251.2|251.3|251.2|251.4|251.3|251.3|251.2|2349
1606727380000|2020-11-30 09:09:40|251.2|251.1|251.3|251.2|251.3|251.2|251.2|251.1|9710
1606727390000|2020-11-30 09:09:50|251.2|251.1|251.2|251.1|251.3|251.2|251.2|251.1|2959
1606727400000|2020-11-30 09:10:00|251.3|251.2|251.3|251.1|251.3|251.2|251.3|251.1|0
1606727420000|2020-11-30 09:10:20|251.2||251.2||251.2||251.2||0
1606727430000|2020-11-30 09:10:30|251.3|251.2|251.3|251.2|251.3|251.2|251.2|251.1|6295
1606727460000|2020-11-30 09:11:00|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|0
1606727470000|2020-11-30 09:11:10|251.3|251.2|251.3|251.1|251.3|251.2|251.3|251.1|1217
1606727480000|2020-11-30 09:11:20|251.4|251.2|251.4|251.3|251.4|251.3|251.4|251.2|705
1606727490000|2020-11-30 09:11:30|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|16269
1606727500000|2020-11-30 09:11:40|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.4|8812
1606727510000|2020-11-30 09:11:50|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|1000
1606727520000|2020-11-30 09:12:00|251.5|251.4|251.6|251.4|251.6|251.5|251.5|251.4|3057
1606727530000|2020-11-30 09:12:10||251.5||251.5||251.5||251.5|0
1606727540000|2020-11-30 09:12:20|251.5|251.4|251.5|251.4|251.6|251.4|251.5|251.4|6417
1606727550000|2020-11-30 09:12:30|251.6||251.5||251.6||251.5||5437
1606727560000|2020-11-30 09:12:40|||||||||1974
1606727580000|2020-11-30 09:13:00|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.4|12130
1606727620000|2020-11-30 09:13:40|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|5560
1606727630000|2020-11-30 09:13:50|251.7|251.6|251.7|251.5|251.7|251.6|251.7|251.5|6678
1606727660000|2020-11-30 09:14:20|251.8|251.6|251.8|251.7|251.8|251.7|251.8|251.6|466
1606727670000|2020-11-30 09:14:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|2691
1606727690000|2020-11-30 09:14:50|251.8|251.7|251.9|251.7|251.9|251.7|251.8|251.7|1391
1606727700000|2020-11-30 09:15:00|251.8||251.8||251.8||251.8||0
1606727710000|2020-11-30 09:15:10|251.9||251.8||251.9||251.8||6
1606727760000|2020-11-30 09:16:00|251.7|251.6|251.6|251.5|251.7|251.6|251.6|251.5|19790
1606727770000|2020-11-30 09:16:10|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|9944
1606727790000|2020-11-30 09:16:30|251.9||251.9||251.9||251.8||2695
1606727800000|2020-11-30 09:16:40|251.8||251.9||251.9||251.8||0
1606727810000|2020-11-30 09:16:50|251.8||251.8||251.9||251.8||0
1606727820000|2020-11-30 09:17:00|251.9||251.8||251.9||251.8||0
1606727830000|2020-11-30 09:17:10|||||||||348
1606727850000|2020-11-30 09:17:30|||||||||12304
1606727910000|2020-11-30 09:18:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|7549
1606727920000|2020-11-30 09:18:40|||||||||500
1606727930000|2020-11-30 09:18:50|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|3777
1606727980000|2020-11-30 09:19:40|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|3228
1606727990000|2020-11-30 09:19:50|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|7988
1606728000000|2020-11-30 09:20:00|251.9||251.8||251.9||251.8||1420
1606728010000|2020-11-30 09:20:10|251.9||251.8||251.9||251.8||0
1606728130000|2020-11-30 09:22:10|||||||||6821
1606728150000|2020-11-30 09:22:30|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|2500
1606728210000|2020-11-30 09:23:30|||||||||10298
1606728250000|2020-11-30 09:24:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|6002
1606728260000|2020-11-30 09:24:20||251.7||251.8||251.8||251.7|0
1606728280000|2020-11-30 09:24:40|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|1867
1606728310000|2020-11-30 09:25:10|251.9|251.8|251.9|251.7|251.9|251.8|251.9|251.7|7093
1606728330000|2020-11-30 09:25:30|251.8||251.8||251.8||251.8||0
1606728340000|2020-11-30 09:25:40|251.9||251.9||251.9||251.9||0
1606728370000|2020-11-30 09:26:10||251.8||251.8||251.8||251.8|0
1606728440000|2020-11-30 09:27:20|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|4544
1606728450000|2020-11-30 09:27:30|||||||||3308
1606728460000|2020-11-30 09:27:40|||||||||1759
1606728490000|2020-11-30 09:28:10|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|27762
1606728500000|2020-11-30 09:28:20|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|0
1606728510000|2020-11-30 09:28:30||251.7||251.7||251.7||251.7|0
1606728530000|2020-11-30 09:28:50||251.8||251.8||251.8||251.7|0
1606728540000|2020-11-30 09:29:00||251.7||251.8||251.8||251.7|0
1606728560000|2020-11-30 09:29:20||251.7||251.7||251.7||251.7|9
1606728570000|2020-11-30 09:29:30|251.8||251.8||251.8||251.8||0
1606728580000|2020-11-30 09:29:40|||||||||13
1606728590000|2020-11-30 09:29:50|||||||||31
1606728600000|2020-11-30 09:30:00|||||||||1857
1606728650000|2020-11-30 09:30:50|251.7|251.6|251.6|251.5|251.7|251.6|251.6|251.5|22197
1606728680000|2020-11-30 09:31:20|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|6099
1606728690000|2020-11-30 09:31:30||251.5||251.5||251.5||251.5|0
1606728700000|2020-11-30 09:31:40|251.6||251.6||251.6||251.6||0
1606728720000|2020-11-30 09:32:00|251.7|251.6|251.7|251.5|251.7|251.6|251.7|251.5|1312
1606728760000|2020-11-30 09:32:40|251.6||251.6||251.6||251.6||0
1606728770000|2020-11-30 09:32:50|251.5|251.4|251.5|251.4|251.6|251.4|251.5|251.4|26085
1606728780000|2020-11-30 09:33:00|251.6|251.5|251.6|251.5|251.6|251.5|251.5|251.4|1706
1606728800000|2020-11-30 09:33:20|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|451
1606728810000|2020-11-30 09:33:30|||||||||414
1606728830000|2020-11-30 09:33:50|||||||||211
1606728860000|2020-11-30 09:34:20|||||||||700
1606728870000|2020-11-30 09:34:30|251.4|251.3|251.4|251.3|251.5|251.4|251.4|251.3|16036
1606728880000|2020-11-30 09:34:40|||||||||873
1606728890000|2020-11-30 09:34:50|||||||||349
1606728900000|2020-11-30 09:35:00|251.5|251.4|251.5|251.4|251.5|251.4|251.4|251.3|7299
1606728940000|2020-11-30 09:35:40|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|5670
1606729000000|2020-11-30 09:36:40|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|3740
1606729030000|2020-11-30 09:37:10|251.4|251.3|251.4|251.3|251.5|251.3|251.4|251.3|2168
1606729040000|2020-11-30 09:37:20|251.5||251.5||251.5||251.5||0
1606729050000|2020-11-30 09:37:30|251.4||251.4||251.4||251.4||0
1606729200000|2020-11-30 09:40:00|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|10145
1606729210000|2020-11-30 09:40:10|||||||||2710
1606729220000|2020-11-30 09:40:20|251.4|251.3|251.4|251.2|251.4|251.3|251.4|251.2|8862
1606729230000|2020-11-30 09:40:30||251.3||251.3||251.3||251.3|0
1606729260000|2020-11-30 09:41:00|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|7760
1606729290000|2020-11-30 09:41:30|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.4|6724
1606729310000|2020-11-30 09:41:50|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|3457
1606729320000|2020-11-30 09:42:00|||||||||1229
1606729350000|2020-11-30 09:42:30|||||||||4193
1606729400000|2020-11-30 09:43:20|||||||||1763
1606729420000|2020-11-30 09:43:40|251.7|251.6|251.7|251.6|251.8|251.7|251.7|251.6|6120
1606729430000|2020-11-30 09:43:50|251.8||251.8||251.8||251.7||0
1606729440000|2020-11-30 09:44:00|251.7||251.8||251.8||251.7||6506
1606729450000|2020-11-30 09:44:10|251.7||251.8||251.8||251.7||0
1606729480000|2020-11-30 09:44:40||251.7||251.7||251.7||251.7|0
1606729490000|2020-11-30 09:44:50|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|12170
1606729500000|2020-11-30 09:45:00|251.8|251.7|251.8|251.6|251.8|251.7|251.7|251.6|6701
1606729520000|2020-11-30 09:45:20||251.7||251.7||251.7||251.7|0
1606729540000|2020-11-30 09:45:40|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.7|30035
1606729560000|2020-11-30 09:46:00|||||||||1978
1606729570000|2020-11-30 09:46:10|252||251.9||252||251.9||3649
1606729610000|2020-11-30 09:46:50|251.8|251.7|251.8|251.7|251.9|251.8|251.8|251.7|18646
1606729630000|2020-11-30 09:47:10|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|13405
1606729690000|2020-11-30 09:48:10|251.9|251.8|251.9|251.8|251.9|251.8|251.8|251.7|9203
1606729710000|2020-11-30 09:48:30|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|2424
1606729730000|2020-11-30 09:48:50|251.9||251.9||251.9||251.9||0
1606729770000|2020-11-30 09:49:30|251.8||251.8||251.8||251.8||0
1606729810000|2020-11-30 09:50:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|3042
1606729870000|2020-11-30 09:51:10|||||||||6332
1606729960000|2020-11-30 09:52:40|||||||||3000
1606729970000|2020-11-30 09:52:50|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|20391
1606729980000|2020-11-30 09:53:00|||||||||2494
1606730010000|2020-11-30 09:53:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|18062
1606730040000|2020-11-30 09:54:00|252|251.9|251.9|251.8|252|251.9|251.9|251.8|16416
1606730050000|2020-11-30 09:54:10|252|251.9|252|251.8|252|251.9|252|251.8|426
1606730060000|2020-11-30 09:54:20|||||||||2017
1606730090000|2020-11-30 09:54:50|252.1|251.9|252.1|252|252.1|252|252.1|251.9|14040
1606730100000|2020-11-30 09:55:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|2025
1606730130000|2020-11-30 09:55:30|||||||||5000
1606730170000|2020-11-30 09:56:10|252.1|252|252.1|252|252.1|252|252.1|252|20830
1606730250000|2020-11-30 09:57:30|252.2|252.1|252.2|252.1|252.2|252.1|252.1|252|11949
1606730260000|2020-11-30 09:57:40|252.1|252|252.1|252|252.1|252|252.1|252|5590
1606730270000|2020-11-30 09:57:50|252.2|252.1|252.2|252|252.2|252.1|252.2|252|1419
1606730360000|2020-11-30 09:59:20|252.1|252.1|252.1|252|252.1|252.1|252.1|252|3889
1606730370000|2020-11-30 09:59:30|||||||||1718
1606730380000|2020-11-30 09:59:40|252.2|252.1|252.1|252|252.2|252.1|252.1|252|3227
1606730400000|2020-11-30 10:00:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|1896
1606730480000|2020-11-30 10:01:20|252.1|252|252.1|252|252.1|252|252.1|252|5136
1606730500000|2020-11-30 10:01:40|||||||||6785
1606730590000|2020-11-30 10:03:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|4299
1606730610000|2020-11-30 10:03:30|252.1|252|252.1|252|252.1|252|252.1|252|3429
1606730630000|2020-11-30 10:03:50|252.2||252.1||252.2||252.1||0
1606730660000|2020-11-30 10:04:20|||||||||372
1606730730000|2020-11-30 10:05:30|||||||||2333
1606730820000|2020-11-30 10:07:00|||||||||2245
1606730890000|2020-11-30 10:08:10|252|251.9|252|251.9|252|251.9|252|251.9|17482
1606730900000|2020-11-30 10:08:20|252.1|252|252.1|252|252.1|252|252.1|252|10760
1606730920000|2020-11-30 10:08:40|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|7620
1606730940000|2020-11-30 10:09:00|252.3|252.2|252.3|252.2|252.3|252.2|252.2|252.1|7689
1606730970000|2020-11-30 10:09:30|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|10179
1606730980000|2020-11-30 10:09:40|||||||||5000
1606731000000|2020-11-30 10:10:00|||||||||2603
1606731030000|2020-11-30 10:10:30|||||||||1000
1606731060000|2020-11-30 10:11:00|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|7818
1606731070000|2020-11-30 10:11:10|252.3||252.2||252.3||252.2||0
1606731160000|2020-11-30 10:12:40|252.1|252|252|251.9|252.1|252|252|251.9|20043
1606731230000|2020-11-30 10:13:50|252.1|252|252|251.9|252.1|252|252|251.9|5857
1606731250000|2020-11-30 10:14:10|251.9|251.8|252|251.8|252|251.9|251.9|251.8|8523
1606731260000|2020-11-30 10:14:20||251.9||251.8||251.9||251.8|4184
1606731300000|2020-11-30 10:15:00|||||||||1736
1606731330000|2020-11-30 10:15:30|251.9||251.9||251.9||251.9||0
1606731360000|2020-11-30 10:16:00|251.8|251.7|251.8|251.7|251.9|251.8|251.8|251.7|7524
1606731380000|2020-11-30 10:16:20|||||||||2623
1606731390000|2020-11-30 10:16:30|||||||||1743
1606731400000|2020-11-30 10:16:40|||||||||372
1606731420000|2020-11-30 10:17:00|||||||||459
1606731460000|2020-11-30 10:17:40|251.7|251.6|251.7|251.6|251.8|251.7|251.7|251.6|6558
1606731540000|2020-11-30 10:19:00|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|17059
1606731550000|2020-11-30 10:19:10|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|13423
1606731560000|2020-11-30 10:19:20||251.6||251.6||251.6||251.6|1681
1606731650000|2020-11-30 10:20:50||251.7||251.6||251.7||251.6|6391
1606731660000|2020-11-30 10:21:00||251.7||251.7||251.7||251.7|765
1606731680000|2020-11-30 10:21:20|||||||||1758
1606731690000|2020-11-30 10:21:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|10862
1606731730000|2020-11-30 10:22:10|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|18866
1606731740000|2020-11-30 10:22:20|251.9|251.8|251.9|251.7|251.9|251.8|251.9|251.7|2245
1606731750000|2020-11-30 10:22:30||251.8||251.8||251.8||251.7|0
1606731770000|2020-11-30 10:22:50||251.7||251.7||251.8||251.7|0
1606731780000|2020-11-30 10:23:00||251.8||251.8||251.8||251.7|0
1606731790000|2020-11-30 10:23:10||251.7||251.7||251.7||251.7|0
1606731840000|2020-11-30 10:24:00||251.8||251.7||251.8||251.7|1742
1606731860000|2020-11-30 10:24:20|251.8||251.8||251.8||251.8||0
1606731880000|2020-11-30 10:24:40|||||||||7172
1606731930000|2020-11-30 10:25:30|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|5298
1606731970000|2020-11-30 10:26:10|||||||||99
1606732050000|2020-11-30 10:27:30|||||||||2638
1606732070000|2020-11-30 10:27:50|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|20593
1606732080000|2020-11-30 10:28:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|6554
1606732100000|2020-11-30 10:28:20|||||||||2176
1606732180000|2020-11-30 10:29:40|252|251.9|252|251.9|252|251.9|252|251.9|4730
1606732210000|2020-11-30 10:30:10||251.8||251.8||251.8||251.8|5792
1606732230000|2020-11-30 10:30:30||251.9||251.8||251.9||251.8|173
1606732280000|2020-11-30 10:31:20|251.9|251.7|251.8|251.7|251.9|251.7|251.8|251.7|17322
1606732290000|2020-11-30 10:31:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|3611
1606732460000|2020-11-30 10:34:20|252|251.9|252.1|252|252.1|252|252|251.9|8626
1606732490000|2020-11-30 10:34:50|252|251.9|252|251.9|252|251.9|252|251.9|8911
1606732500000|2020-11-30 10:35:00|252.1|252|252.1|252|252.1|252|252.1|252|1389
1606732610000|2020-11-30 10:36:50|||||||||105
1606732620000|2020-11-30 10:37:00|||||||||5000
1606732630000|2020-11-30 10:37:10|||||||||1773
1606732640000|2020-11-30 10:37:20|252.2|252.1|252.1|252|252.2|252.1|252.1|252|20339
1606732660000|2020-11-30 10:37:40|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|1373
1606732690000|2020-11-30 10:38:10|||||||||322
1606732700000|2020-11-30 10:38:20|||||||||3416
1606732730000|2020-11-30 10:38:50|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|11346
1606732740000|2020-11-30 10:39:00|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|11511
1606732750000|2020-11-30 10:39:10|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|4975
1606732760000|2020-11-30 10:39:20|252.4|252.3|252.4|252.2|252.4|252.3|252.3|252.2|16213
1606732770000|2020-11-30 10:39:30|252.3||252.3||252.4||252.3||706
1606732800000|2020-11-30 10:40:00|252.4||252.3||252.4||252.3||0
1606732820000|2020-11-30 10:40:20|252.4||252.4||252.4||252.3||0
1606732860000|2020-11-30 10:41:00||252.3||252.3||252.3||252.3|0
1606732880000|2020-11-30 10:41:20|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|21550
1606732890000|2020-11-30 10:41:30|252.3|252.2|252.3|252.2|252.4|252.2|252.3|252.2|1810
1606732900000|2020-11-30 10:41:40|252.4||252.4||252.4||252.3||0
1606732930000|2020-11-30 10:42:10|252.3||252.3||252.3||252.3||1189
1606732940000|2020-11-30 10:42:20|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|16073
1606732950000|2020-11-30 10:42:30|252.5||252.5||252.5||252.5||0
1606732990000|2020-11-30 10:43:10|252.4|252.2|252.4|252.2|252.4|252.2|252.3|252.2|35178
1606733040000|2020-11-30 10:44:00||252.3||252.3||252.3||252.3|0
1606733080000|2020-11-30 10:44:40|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|1610
1606733100000|2020-11-30 10:45:00|||||||||3596
1606733110000|2020-11-30 10:45:10|252.4|252.3|252.4|252.2|252.4|252.3|252.3|252.2|11811
1606733120000|2020-11-30 10:45:20|||||||||2422
1606733150000|2020-11-30 10:45:50|||||||||200
1606733190000|2020-11-30 10:46:30|252.3||252.3||252.3||252.3||0
1606733240000|2020-11-30 10:47:20|252.2|252.1|252.2|252.1|252.3|252.1|252.2|252.1|10075
1606733340000|2020-11-30 10:49:00|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|6575
1606733350000|2020-11-30 10:49:10|252.2|252.1|252.2|252.1|252.3|252.1|252.2|252.1|8097
1606733390000|2020-11-30 10:49:50|252.1|252|252.1|252|252.2|252.1|252.1|252|15734
1606733410000|2020-11-30 10:50:10|252.2|252.1|252.2|252|252.2|252.1|252.2|252|8765
1606733420000|2020-11-30 10:50:20||252.1||252.1||252.1||252.1|0
1606733440000|2020-11-30 10:50:40|252.1|252|252.2|252|252.2|252.1|252.1|252|6788
1606733500000|2020-11-30 10:51:40|252.1||252.1||252.1||252.1||0
1606733510000|2020-11-30 10:51:50|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|3245
1606733540000|2020-11-30 10:52:20|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|4739
1606733600000|2020-11-30 10:53:20|||||||||2056
1606733610000|2020-11-30 10:53:30|||||||||1200
1606733650000|2020-11-30 10:54:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|40838
1606733750000|2020-11-30 10:55:50|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|7445
1606733800000|2020-11-30 10:56:40|||||||||317
1606733810000|2020-11-30 10:56:50|||||||||1710
1606733820000|2020-11-30 10:57:00|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|24862
1606733830000|2020-11-30 10:57:10|252.2|252.1|252.2|252.1|252.3|252.1|252.2|252.1|789
1606733840000|2020-11-30 10:57:20|252.3||252.3||252.3||252.3||0
1606733850000|2020-11-30 10:57:30|252.2||252.2||252.2||252.2||0
1606733860000|2020-11-30 10:57:40|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|1733
1606733880000|2020-11-30 10:58:00|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.1|507
1606733890000|2020-11-30 10:58:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|0
1606733900000|2020-11-30 10:58:20|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|796
1606733940000|2020-11-30 10:59:00|||||||||1996
1606734000000|2020-11-30 11:00:00|||||||||1705
1606734040000|2020-11-30 11:00:40|||||||||2825
1606734060000|2020-11-30 11:01:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|12578
1606734080000|2020-11-30 11:01:20|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|2009
1606734090000|2020-11-30 11:01:30|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|2094
1606734120000|2020-11-30 11:02:00|252.3||252.2||252.3||252.2||0
1606734130000|2020-11-30 11:02:10|252.3||252.3||252.3||252.3||0
1606734150000|2020-11-30 11:02:30||252.2||252.2||252.2||252.2|0
1606734160000|2020-11-30 11:02:40|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|409
1606734260000|2020-11-30 11:04:20|||||||||11597
1606734340000|2020-11-30 11:05:40|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|16861
1606734350000|2020-11-30 11:05:50|||||||||4255
1606734360000|2020-11-30 11:06:00|||||||||5579
1606734370000|2020-11-30 11:06:10|||||||||957
1606734400000|2020-11-30 11:06:40|||||||||200
1606734490000|2020-11-30 11:08:10|||||||||1476
1606734540000|2020-11-30 11:09:00|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|14661
1606734550000|2020-11-30 11:09:10|||||||||2974
1606734590000|2020-11-30 11:09:50|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|4742
1606734600000|2020-11-30 11:10:00|||||||||2788
1606734610000|2020-11-30 11:10:10|252.6|252.5|252.5|252.4|252.6|252.5|252.5|252.4|2583
1606734630000|2020-11-30 11:10:30|||||||||1521
1606734660000|2020-11-30 11:11:00|||||||||5539
1606734670000|2020-11-30 11:11:10|252.4|252.3|252.3|252.1|252.4|252.3|252.2|252.1|37358
1606734680000|2020-11-30 11:11:20||252.2||252.2||252.2||252.2|7404
1606734700000|2020-11-30 11:11:40|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|3818
1606734710000|2020-11-30 11:11:50|252.3|252.2|252.3|252.2|252.4|252.2|252.3|252.2|8924
1606734720000|2020-11-30 11:12:00|||||||||6744
1606734770000|2020-11-30 11:12:50|||||||||3305
1606734790000|2020-11-30 11:13:10|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|5492
1606734800000|2020-11-30 11:13:20|252.5||252.5||252.5||252.5||2851
1606734810000|2020-11-30 11:13:30|252.4|252.2|252.3|252.2|252.4|252.2|252.3|252.2|19341
1606734820000|2020-11-30 11:13:40|||||||||4000
1606734830000|2020-11-30 11:13:50|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.2|1101
1606734840000|2020-11-30 11:14:00|||||||||3482
1606734850000|2020-11-30 11:14:10|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|4519
1606734950000|2020-11-30 11:15:50|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|523
1606734970000|2020-11-30 11:16:10|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|2923
1606734980000|2020-11-30 11:16:20|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|4937
1606735040000|2020-11-30 11:17:20|||||||||200
1606735080000|2020-11-30 11:18:00|||||||||2527
1606735090000|2020-11-30 11:18:10|||||||||750
1606735130000|2020-11-30 11:18:50|252.2|252.1|252.2|252.1|252.2|252.1|252.1|252|33511
1606735140000|2020-11-30 11:19:00|||||||||7609
1606735150000|2020-11-30 11:19:10|||||||||3388
1606735160000|2020-11-30 11:19:20|||||||||1801
1606735170000|2020-11-30 11:19:30|||||||||3550
1606735200000|2020-11-30 11:20:00|252.1|252|252.2|252.1|252.2|252.1|252.1|252|3659
1606735220000|2020-11-30 11:20:20|252.1|252|252.1|252|252.1|252|252.1|252|0
1606735320000|2020-11-30 11:22:00|252|251.9|252|251.8|252|251.9|251.9|251.8|21112
1606735390000|2020-11-30 11:23:10||251.9||251.9||251.9||251.9|0
1606735400000|2020-11-30 11:23:20|252.1|252|252.1|252|252.1|252|252.1|251.9|13359
1606735420000|2020-11-30 11:23:40||251.9||251.9||251.9||251.9|3590
1606735430000|2020-11-30 11:23:50||252||252||252||252|7570
1606735440000|2020-11-30 11:24:00||251.9||251.9||251.9||251.9|8345
1606735450000|2020-11-30 11:24:10||252||252||252||252|750
1606735480000|2020-11-30 11:24:40|252|251.9|252|251.9|252|251.9|252|251.9|3802
1606735500000|2020-11-30 11:25:00|||||||||21
1606735520000|2020-11-30 11:25:20|||||||||2665
1606735630000|2020-11-30 11:27:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|5731
1606735740000|2020-11-30 11:29:00|252|251.9|251.7|251.6|252|251.9|251.7|251.6|97835
1606735750000|2020-11-30 11:29:10|||||||||3554
1606735760000|2020-11-30 11:29:20|||||||||3421
1606735820000|2020-11-30 11:30:20|||||||||3977
1606735860000|2020-11-30 11:31:00|||||||||3613
1606735880000|2020-11-30 11:31:20|||||||||12167
1606735890000|2020-11-30 11:31:30||251.5||251.5||251.5||251.5|11110
1606735900000|2020-11-30 11:31:40|251.6||251.6||251.6||251.6||5348
1606735920000|2020-11-30 11:32:00|251.5|251.4|251.6|251.4|251.6|251.4|251.5|251.4|24727
1606735930000|2020-11-30 11:32:10|251.5||251.5||251.6||251.5||2396
1606735940000|2020-11-30 11:32:20|251.4|251.3|251.5|251.3|251.5|251.3|251.4|251.3|8482
1606735960000|2020-11-30 11:32:40|251.4||251.4||251.4||251.4||0
1606735980000|2020-11-30 11:33:00|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|39645
1606736000000|2020-11-30 11:33:20|||||||||3890
1606736010000|2020-11-30 11:33:30|251.1|251|251.1|251|251.1|251.1|251.1|251|16720
1606736020000|2020-11-30 11:33:40|251.2|251.1|251.1|251|251.2|251.1|251.1|251|20821
1606736030000|2020-11-30 11:33:50|251|250.9|251|250.9|251.1|251|251|250.9|43899
1606736040000|2020-11-30 11:34:00|251.1||251||251.1||251||43299
1606736050000|2020-11-30 11:34:10|250.9|250.8|250.9|250.8|251|250.9|250.9|250.8|12802
1606736070000|2020-11-30 11:34:30|||||||||3613
1606736080000|2020-11-30 11:34:40|||||||||2785
1606736090000|2020-11-30 11:34:50|||||||||557
1606736100000|2020-11-30 11:35:00|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|4801
1606736120000|2020-11-30 11:35:20|251|250.9|251.1|250.9|251.1|251|251|250.9|35619
1606736130000|2020-11-30 11:35:30|251||251.1||251.1||251||6623
1606736140000|2020-11-30 11:35:40|251.2|251|251.2|251.1|251.2|251.1|251.2|251|13270
1606736160000|2020-11-30 11:36:00||251||251.1||251.1||251|2624
1606736170000|2020-11-30 11:36:10|251.1|251|251.2|251.1|251.2|251.1|251.1|251|6484
1606736180000|2020-11-30 11:36:20||251||251.1||251.1||251|0
1606736190000|2020-11-30 11:36:30||251||251.1||251.1||251|10805
1606736200000|2020-11-30 11:36:40|||||||||4613
1606736230000|2020-11-30 11:37:10|||||||||2785
1606736250000|2020-11-30 11:37:30|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|5063
1606736260000|2020-11-30 11:37:40|||||||||1
1606736270000|2020-11-30 11:37:50|||||||||3613
1606736280000|2020-11-30 11:38:00|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|24498
1606736300000|2020-11-30 11:38:20|251.3|251.2|251.3|251.1|251.3|251.2|251.3|251.1|4139
1606736310000|2020-11-30 11:38:30|251.2||251.2||251.2||251.2||0
1606736350000|2020-11-30 11:39:10|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|5032
1606736360000|2020-11-30 11:39:20|||||||||11433
1606736370000|2020-11-30 11:39:30|||||||||3000
1606736380000|2020-11-30 11:39:40|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|5716
1606736390000|2020-11-30 11:39:50|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|13312
1606736400000|2020-11-30 11:40:00|251.6||251.5||251.6||251.5||22988
1606736420000|2020-11-30 11:40:20|||||||||3355
1606736450000|2020-11-30 11:40:50|||||||||3933
1606736460000|2020-11-30 11:41:00|251.4|251.3|251.3|251.2|251.4|251.3|251.3|251.2|25752
1606736470000|2020-11-30 11:41:10|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|5634
1606736500000|2020-11-30 11:41:40|251.5|251.4|251.4|251.3|251.5|251.4|251.4|251.3|11802
1606736520000|2020-11-30 11:42:00|||||||||3613
1606736530000|2020-11-30 11:42:10|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.3|15478
1606736550000|2020-11-30 11:42:30|||||||||87
1606736560000|2020-11-30 11:42:40|||||||||408
1606736570000|2020-11-30 11:42:50|||||||||131
1606736580000|2020-11-30 11:43:00|||||||||100
1606736590000|2020-11-30 11:43:10|||||||||169
1606736610000|2020-11-30 11:43:30|||||||||3613
1606736620000|2020-11-30 11:43:40|||||||||197
1606736630000|2020-11-30 11:43:50|251.4|251.3|251.4|251.3|251.4|251.3|251.3|251.2|25939
1606736650000|2020-11-30 11:44:10||251.2||251.2||251.2||251.2|6133
1606736660000|2020-11-30 11:44:20|251.3|251.3|251.3|251.2|251.3|251.3|251.3|251.2|2906
1606736680000|2020-11-30 11:44:40|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|16852
1606736690000|2020-11-30 11:44:50|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|8213
1606736700000|2020-11-30 11:45:00|251.2|251.1|251.3|251.1|251.3|251.1|251.2|251.1|1292
1606736710000|2020-11-30 11:45:10|251.2||251.2||251.2||251.2||0
1606736720000|2020-11-30 11:45:20|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|10170
1606736760000|2020-11-30 11:46:00|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|20620
1606736770000|2020-11-30 11:46:10|||||||||3613
1606736810000|2020-11-30 11:46:50|||||||||3613
1606736850000|2020-11-30 11:47:30|||||||||3613
1606736890000|2020-11-30 11:48:10|||||||||6034
1606736900000|2020-11-30 11:48:20|251.1|251|251.1|251|251.1|251|251.1|251|1424
1606736910000|2020-11-30 11:48:30|||||||||200
1606736920000|2020-11-30 11:48:40|||||||||2000
1606736930000|2020-11-30 11:48:50|||||||||2930
1606736960000|2020-11-30 11:49:20|||||||||7944
1606736990000|2020-11-30 11:49:50||250.9||250.9||250.9||250.9|5963
1606737060000|2020-11-30 11:51:00|251||251.1||251.1||251||403
1606737070000|2020-11-30 11:51:10||251||251||251||251|0
1606737080000|2020-11-30 11:51:20|||||||||557
1606737090000|2020-11-30 11:51:30||250.9||250.9||250.9||250.9|3359
1606737100000|2020-11-30 11:51:40|251||251||251||251||0
1606737130000|2020-11-30 11:52:10|251.1|251|251.1|251|251.1|251|251.1|251|20928
1606737140000|2020-11-30 11:52:20|251|250.9|251|250.9|251|250.9|251|250.9|20635
1606737190000|2020-11-30 11:53:10|||||||||6108
1606737210000|2020-11-30 11:53:30|250.9|250.8|251|250.9|251|250.9|250.9|250.8|44798
1606737220000|2020-11-30 11:53:40||250.8||250.9||250.9||250.8|3190
1606737260000|2020-11-30 11:54:20|||||||||3613
1606737280000|2020-11-30 11:54:40|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|0
1606737290000|2020-11-30 11:54:50|||||||||3942
1606737330000|2020-11-30 11:55:30|||||||||3973
1606737360000|2020-11-30 11:56:00|||||||||5613
1606737390000|2020-11-30 11:56:30|||||||||2815
1606737400000|2020-11-30 11:56:40|250.8|250.7|250.8|250.7|250.9|250.8|250.8|250.7|14538
1606737410000|2020-11-30 11:56:50|250.9|250.8|251|250.9|251|250.9|250.9|250.8|37121
1606737420000|2020-11-30 11:57:00|251.1|251|251.2|251.1|251.2|251.1|251|251|20891
1606737440000|2020-11-30 11:57:20|||||||||4036
1606737470000|2020-11-30 11:57:50|||||||||3613
1606737500000|2020-11-30 11:58:20|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|11075
1606737510000|2020-11-30 11:58:30|||||||||6642
1606737540000|2020-11-30 11:59:00|251.1|251|251.1|251|251.1|251|251.1|251|17678
1606737550000|2020-11-30 11:59:10|251|250.9|251.1|251|251.1|251|251|250.9|23493
1606737570000|2020-11-30 11:59:30|||||||||3297
1606737590000|2020-11-30 11:59:50|||||||||3674
1606737600000|2020-11-30 12:00:00|251|250.9|251|250.9|251|250.9|251|250.9|3153
1606737610000|2020-11-30 12:00:10|251.1|251|251.1|250.9|251.1|251|251|250.9|12706
1606737640000|2020-11-30 12:00:40|251||251||251||251||0
1606737690000|2020-11-30 12:01:30|||||||||81
1606737710000|2020-11-30 12:01:50|||||||||251
1606737720000|2020-11-30 12:02:00|250.9|250.8|251|250.9|251|250.9|250.9|250.8|15894
1606737730000|2020-11-30 12:02:10|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|0
1606737740000|2020-11-30 12:02:20|251|250.9|250.9|250.8|251|250.9|250.9|250.8|2446
1606737790000|2020-11-30 12:03:10|251|250.9|251|250.9|251|250.9|251|250.9|11541
1606737820000|2020-11-30 12:03:40|||||||||2888
1606737880000|2020-11-30 12:04:40|251.1|251|251.1|250.9|251.1|251|251|250.9|9441
1606737890000|2020-11-30 12:04:50||251||251||251||251|0
1606737900000|2020-11-30 12:05:00|251.2||251.2||251.2||251.2||7750
1606737910000|2020-11-30 12:05:10|251.1|251.1|251.2|251.1|251.2|251.1|251.1|251.1|3598
1606737920000|2020-11-30 12:05:20|||||||||3190
1606737950000|2020-11-30 12:05:50|||||||||170
1606737960000|2020-11-30 12:06:00|||||||||6069
1606737970000|2020-11-30 12:06:10|||||||||159
1606738020000|2020-11-30 12:07:00|||||||||1387
1606738030000|2020-11-30 12:07:10|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|5572
1606738050000|2020-11-30 12:07:30|||||||||141
1606738070000|2020-11-30 12:07:50|||||||||130
1606738100000|2020-11-30 12:08:20|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|8986
1606738130000|2020-11-30 12:08:50|251.5||251.4||251.5||251.4||6277
1606738140000|2020-11-30 12:09:00|||||||||98
1606738160000|2020-11-30 12:09:20|||||||||94
1606738180000|2020-11-30 12:09:40|||||||||3549
1606738200000|2020-11-30 12:10:00|||||||||1883
1606738240000|2020-11-30 12:10:40|251.5||251.5||251.5||251.5||5818
1606738250000|2020-11-30 12:10:50|251.4|251.4|251.5|251.4|251.5|251.4|251.4|251.3|1270
1606738260000|2020-11-30 12:11:00|||||||||3899
1606738280000|2020-11-30 12:11:20|||||||||2544
1606738350000|2020-11-30 12:12:30|||||||||2500
1606738390000|2020-11-30 12:13:10|||||||||2000
1606738440000|2020-11-30 12:14:00|||||||||430
1606738450000|2020-11-30 12:14:10|||||||||173
1606738490000|2020-11-30 12:14:50|||||||||2642
1606738510000|2020-11-30 12:15:10|251.4|251.3|251.3|251.2|251.4|251.3|251.3|251.2|34433
1606738580000|2020-11-30 12:16:20|||||||||18
1606738620000|2020-11-30 12:17:00|251.4|251.3|251.3|251.1|251.4|251.3|251.3|251.1|85608
1606738650000|2020-11-30 12:17:30||251.2||251.2||251.2||251.1|1789
1606738660000|2020-11-30 12:17:40||251.1||251.1||251.1||251.1|2724
1606738680000|2020-11-30 12:18:00|251.2|251|251.2|251.1|251.2|251.1|251.1|251|24137
1606738690000|2020-11-30 12:18:10|251.3|251.2|251.4|251.3|251.4|251.3|251.3|251.1|59195
1606738700000|2020-11-30 12:18:20|251.5|251.4|251.4|251.3|251.5|251.4|251.4|251.3|33297
1606738710000|2020-11-30 12:18:30|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|3038
1606738720000|2020-11-30 12:18:40|251.3|251.2|251.4|251.3|251.4|251.3|251.3|251.2|20490
1606738730000|2020-11-30 12:18:50|251.5||251.5||251.5||251.5||1988
1606738740000|2020-11-30 12:19:00||251.4||251.4||251.4||251.4|0
1606738750000|2020-11-30 12:19:10|251.6|251.5|251.6|251.5|251.7|251.6|251.6|251.4|111215
1606738770000|2020-11-30 12:19:30||251.4||251.5||251.5||251.4|6693
1606738780000|2020-11-30 12:19:40||251.4||251.5||251.5||251.4|2233
1606738830000|2020-11-30 12:20:30|251.5|251.4|251.6|251.4|251.6|251.4|251.5|251.4|5352
1606738880000|2020-11-30 12:21:20|251.5|251.5|251.5|251.4|251.5|251.5|251.5|251.4|3879
1606738890000|2020-11-30 12:21:30|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|386
1606738910000|2020-11-30 12:21:50|251.5|251.4|251.6|251.5|251.6|251.5|251.5|251.4|3123
1606738930000|2020-11-30 12:22:10|||||||||1774
1606738980000|2020-11-30 12:23:00|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|4947
1606738990000|2020-11-30 12:23:10|||||||||48
1606739000000|2020-11-30 12:23:20|||||||||2780
1606739020000|2020-11-30 12:23:40|||||||||3305
1606739070000|2020-11-30 12:24:30|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|22537
1606739080000|2020-11-30 12:24:40|251.5|251.4|251.6|251.4|251.6|251.5|251.5|251.4|8818
1606739090000|2020-11-30 12:24:50||251.5||251.5||251.5||251.5|0
1606739140000|2020-11-30 12:25:40|251.5|251.4|251.6|251.4|251.6|251.5|251.5|251.4|5131
1606739190000|2020-11-30 12:26:30|||||||||2605
1606739210000|2020-11-30 12:26:50||251.5||251.5||251.5||251.5|0
1606739220000|2020-11-30 12:27:00|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|6070
1606739260000|2020-11-30 12:27:40|251.4|251.3|251.4|251.3|251.5|251.3|251.4|251.3|39047
1606739290000|2020-11-30 12:28:10|||||||||404
1606739360000|2020-11-30 12:29:20|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|10674
1606739370000|2020-11-30 12:29:30|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|6390
1606739380000|2020-11-30 12:29:40|||||||||2218
1606739390000|2020-11-30 12:29:50|251.3|251.2|251.4|251.2|251.4|251.2|251.3|251.2|12701
1606739400000|2020-11-30 12:30:00|251.3||251.3||251.3||251.3||0
1606739410000|2020-11-30 12:30:10|251.4|251.3|251.4|251.2|251.4|251.3|251.4|251.2|1999
1606739430000|2020-11-30 12:30:30||251.3||251.3||251.3||251.3|0
1606739550000|2020-11-30 12:32:30|||||||||2641
1606739560000|2020-11-30 12:32:40|||||||||47
1606739580000|2020-11-30 12:33:00|||||||||1000
1606739590000|2020-11-30 12:33:10|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|22194
1606739600000|2020-11-30 12:33:20|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.1|15743
1606739630000|2020-11-30 12:33:50|251.4|251.3|251.3|251.2|251.4|251.3|251.3|251.2|34699
1606739640000|2020-11-30 12:34:00|251.4|251.3|251.6|251.5|251.6|251.5|251.3|251.3|50211
1606739650000|2020-11-30 12:34:10|251.5|251.4|251.8|251.7|251.8|251.7|251.5|251.4|110251
1606739660000|2020-11-30 12:34:20|251.7|251.6|251.9|251.7|251.9|251.8|251.7|251.6|46386
1606739670000|2020-11-30 12:34:30|251.8|251.6|252|251.8|252|251.9|251.8|251.6|34862
1606739680000|2020-11-30 12:34:40|251.9|251.9|252|251.8|252|251.9|251.9|251.8|10101
1606739690000|2020-11-30 12:34:50|251.9|251.7|251.9|251.7|251.9|251.8|251.8|251.7|15234
1606739710000|2020-11-30 12:35:10||251.8||251.7||251.8||251.7|1000
1606739720000|2020-11-30 12:35:20|251.8||251.8||251.8||251.8||0
1606739800000|2020-11-30 12:36:40|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|1229
1606739810000|2020-11-30 12:36:50|||||||||308
1606739920000|2020-11-30 12:38:40|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|9386
1606739930000|2020-11-30 12:38:50|||||||||1563
1606739960000|2020-11-30 12:39:20|||||||||1083
1606740020000|2020-11-30 12:40:20|252|251.9|251.9|251.8|252|251.9|251.9|251.8|17434
1606740030000|2020-11-30 12:40:30|252||251.9||252||251.9||0
1606740050000|2020-11-30 12:40:50|252|251.9|252|251.9|252|251.9|252|251.9|0
1606740060000|2020-11-30 12:41:00|251.9|251.8|251.9|251.8|252|251.9|251.9|251.8|4793
1606740110000|2020-11-30 12:41:50|252|251.9|252|251.9|252|251.9|252|251.9|1989
1606740200000|2020-11-30 12:43:20|252.1|252|252.1|252|252.1|252|252.1|252|8749
1606740280000|2020-11-30 12:44:40|||||||||4036
1606740290000|2020-11-30 12:44:50|252|251.9|251.9|251.8|252|251.9|251.9|251.8|33015
1606740360000|2020-11-30 12:46:00|252|251.9|252|251.8|252|251.9|251.9|251.8|5195
1606740400000|2020-11-30 12:46:40|251.9||251.9||251.9||251.9||3049
1606740520000|2020-11-30 12:48:40|||||||||1000
1606740560000|2020-11-30 12:49:20|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|54383
1606740580000|2020-11-30 12:49:40|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|10712
1606740600000|2020-11-30 12:50:00|||||||||16046
1606740610000|2020-11-30 12:50:10|||||||||3362
1606740650000|2020-11-30 12:50:50|252|251.9|252|251.9|252|251.9|252|251.9|19667
1606740660000|2020-11-30 12:51:00|||||||||3795
1606740670000|2020-11-30 12:51:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|4885
1606740690000|2020-11-30 12:51:30|252||252||252||252||0
1606740720000|2020-11-30 12:52:00|251.9||251.9||251.9||251.9||0
1606740810000|2020-11-30 12:53:30|||||||||200
1606740820000|2020-11-30 12:53:40|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|12492
1606740830000|2020-11-30 12:53:50||251.7||251.7||251.8||251.7|0
1606740870000|2020-11-30 12:54:30||251.8||251.8||251.8||251.8|0
1606740920000|2020-11-30 12:55:20|||||||||2904
1606741030000|2020-11-30 12:57:10|252|251.9|252|251.9|252|251.9|252|251.9|17686
1606741040000|2020-11-30 12:57:20|||||||||2159
1606741120000|2020-11-30 12:58:40|||||||||4000
1606741230000|2020-11-30 13:00:30|||||||||2305
1606741240000|2020-11-30 13:00:40|||||||||2778
1606741250000|2020-11-30 13:00:50|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|9289
1606741270000|2020-11-30 13:01:10|252|251.9|252|251.9|252|251.9|252|251.8|4717
1606741330000|2020-11-30 13:02:10|||||||||1230
1606741350000|2020-11-30 13:02:30|252.1|252|252.2|252.1|252.2|252.1|252.1|252|22448
1606741360000|2020-11-30 13:02:40|252.1|252|252.1|252|252.1|252|252.1|252|8957
1606741390000|2020-11-30 13:03:10|252|251.9|252|251.9|252|251.9|252|251.9|5433
1606741420000|2020-11-30 13:03:40|||||||||1051
1606741480000|2020-11-30 13:04:40|252.1|252|252.1|252|252.1|252|252.1|252|3463
1606741550000|2020-11-30 13:05:50|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|3378
1606741560000|2020-11-30 13:06:00|||||||||546
1606741600000|2020-11-30 13:06:40|252.1|252|252.1|252|252.1|252|252.1|252|4303
1606741620000|2020-11-30 13:07:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|4707
1606741640000|2020-11-30 13:07:20|||||||||2640
1606741660000|2020-11-30 13:07:40|||||||||400
1606741680000|2020-11-30 13:08:00|252.1|252|252.1|252|252.1|252|252.1|252|26775
1606741690000|2020-11-30 13:08:10|252|251.9|252.2|252.1|252.2|252.1|252|251.9|32590
1606741850000|2020-11-30 13:10:50|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|20666
1606741860000|2020-11-30 13:11:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|22872
1606741910000|2020-11-30 13:11:50|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|21247
1606742150000|2020-11-30 13:15:50|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|5696
1606742220000|2020-11-30 13:17:00|||||||||1087
1606742230000|2020-11-30 13:17:10|252.2|252.1|252.2|252.1|252.3|252.1|252.2|252.1|11959
1606742240000|2020-11-30 13:17:20|252.3|252.2|252.3|252.1|252.3|252.2|252.3|252.1|10365
1606742250000|2020-11-30 13:17:30|252.2||252.2||252.2||252.2||0
1606742260000|2020-11-30 13:17:40|252.3||252.3||252.3||252.2||0
1606742270000|2020-11-30 13:17:50||252.2||252.1||252.2||252.1|2316
1606742280000|2020-11-30 13:18:00|252.2||252.3||252.3||252.2||839
1606742330000|2020-11-30 13:18:50|||||||||2000
1606742340000|2020-11-30 13:19:00||252.2||252.2||252.2||252.1|2239
1606742360000|2020-11-30 13:19:20|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|15428
1606742390000|2020-11-30 13:19:50|||||||||1208
1606742400000|2020-11-30 13:20:00|||||||||4303
1606742490000|2020-11-30 13:21:30|252.5|252.4|252.6|252.5|252.6|252.5|252.5|252.4|76041
1606742520000|2020-11-30 13:22:00|||||||||1187
1606742600000|2020-11-30 13:23:20|||||||||2549
1606742700000|2020-11-30 13:25:00|||||||||104
1606742710000|2020-11-30 13:25:10|||||||||5000
1606742810000|2020-11-30 13:26:50|252.5|252.4|252.5|252.4|252.6|252.5|252.5|252.4|68157
1606742830000|2020-11-30 13:27:10|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|12216
1606742840000|2020-11-30 13:27:20||252.4||252.4||252.4||252.4|0
1606742850000|2020-11-30 13:27:30||252.5||252.5||252.5||252.5|0
1606742880000|2020-11-30 13:28:00|||||||||2676
1606742910000|2020-11-30 13:28:30|252.7|252.6|252.8|252.7|252.8|252.7|252.7|252.6|44941
1606742920000|2020-11-30 13:28:40|||||||||1000
1606742990000|2020-11-30 13:29:50|252.9|252.8|253|252.9|253|252.9|252.9|252.8|22040
1606743040000|2020-11-30 13:30:40|252.9|252.8|252.9|252.8|253|252.9|252.9|252.8|23841
1606743050000|2020-11-30 13:30:50|253||253||253||253||0
1606743060000|2020-11-30 13:31:00||252.9||252.9||252.9||252.9|0
1606743070000|2020-11-30 13:31:10|252.9|252.8|252.9|252.8|253|252.8|252.9|252.8|3141
1606743100000|2020-11-30 13:31:40|253|252.9|253|252.9|253|252.9|253|252.9|24212
1606743180000|2020-11-30 13:33:00|||||||||1675
1606743220000|2020-11-30 13:33:40|253.1|253|253.1|253|253.1|253|253.1|253|11289
1606743240000|2020-11-30 13:34:00|||||||||503
1606743310000|2020-11-30 13:35:10|253.2|253.1|253.1|253|253.2|253.1|253.1|253|5283
1606743350000|2020-11-30 13:35:50|||||||||6889
1606743360000|2020-11-30 13:36:00|||||||||2500
1606743380000|2020-11-30 13:36:20|||||||||4166
1606743390000|2020-11-30 13:36:30|||||||||6690
1606743400000|2020-11-30 13:36:40|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|6021
1606743430000|2020-11-30 13:37:10|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|9470
1606743440000|2020-11-30 13:37:20|||||||||500
1606743450000|2020-11-30 13:37:30|253.2|253.1|253.2|253.1|253.3|253.1|253.2|253.1|30662
1606743460000|2020-11-30 13:37:40|253.1|253|253.1|253|253.1|253|253|252.9|23515
1606743470000|2020-11-30 13:37:50|253|252.9|253.1|252.9|253.1|253|253|252.9|13090
1606743490000|2020-11-30 13:38:10||253||253||253||253|0
1606743520000|2020-11-30 13:38:40|253|252.9|253|252.9|253|252.9|253|252.9|1687
1606743540000|2020-11-30 13:39:00|253.1|253|253.1|253|253.1|253|253.1|253|5257
1606743550000|2020-11-30 13:39:10|||||||||1333
1606743580000|2020-11-30 13:39:40|253|252.9|253|252.9|253|252.9|253|252.9|3654
1606743590000|2020-11-30 13:39:50|||||||||1287
1606743600000|2020-11-30 13:40:00|||||||||3066
1606743640000|2020-11-30 13:40:40|||||||||500
1606743660000|2020-11-30 13:41:00|||||||||1660
1606743720000|2020-11-30 13:42:00|||||||||500
1606743730000|2020-11-30 13:42:10|253.1|253|253.1|253|253.1|253|253.1|253|6768
1606743740000|2020-11-30 13:42:20|||||||||500
1606743770000|2020-11-30 13:42:50|||||||||2210
1606743790000|2020-11-30 13:43:10|253.2|253.1|253.2|253|253.2|253.1|253.1|253|17569
1606743810000|2020-11-30 13:43:30|253.1|253.1|253.2|253.1|253.2|253.1|253.1|253.1|2256
1606743830000|2020-11-30 13:43:50|||||||||458
1606743840000|2020-11-30 13:44:00|||||||||2504
1606743870000|2020-11-30 13:44:30|||||||||4884
1606743910000|2020-11-30 13:45:10|||||||||440
1606743940000|2020-11-30 13:45:40|253.1|253|253.2|253|253.2|253|253.1|253|25431
1606743950000|2020-11-30 13:45:50|253.1||253.1||253.2||253.1||0
1606743990000|2020-11-30 13:46:30|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|3451
1606744000000|2020-11-30 13:46:40|||||||||20
1606744020000|2020-11-30 13:47:00|||||||||1185
1606744030000|2020-11-30 13:47:10|||||||||2900
1606744050000|2020-11-30 13:47:30|253.1|253|253.2|253.1|253.2|253.1|253.1|253|23826
1606744060000|2020-11-30 13:47:40|||||||||2254
1606744070000|2020-11-30 13:47:50|||||||||5051
1606744080000|2020-11-30 13:48:00|253.1|253|253.2|253.1|253.2|253.1|253.1|253|6207
1606744140000|2020-11-30 13:49:00|||||||||1000
1606744150000|2020-11-30 13:49:10|253.1|253|253.2|253|253.2|253.1|253.1|253|7772
1606744160000|2020-11-30 13:49:20|253.1||253.1||253.1||253.1||0
1606744180000|2020-11-30 13:49:40|||||||||3781
1606744190000|2020-11-30 13:49:50|||||||||1348
1606744220000|2020-11-30 13:50:20|||||||||5
1606744250000|2020-11-30 13:50:50|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253|8667
1606744260000|2020-11-30 13:51:00|||||||||3878
1606744310000|2020-11-30 13:51:50|||||||||25695
1606744320000|2020-11-30 13:52:00|||||||||1701
1606744390000|2020-11-30 13:53:10|253.3|253.2|253.2|253.1|253.3|253.2|253.2|253.1|36280
1606744400000|2020-11-30 13:53:20|||||||||2890
1606744410000|2020-11-30 13:53:30|253.1|253|253.1|253|253.1|253|253.1|253|8870
1606744430000|2020-11-30 13:53:50|253.2|253.1|253.1|253|253.2|253.1|253.1|253|10179
1606744440000|2020-11-30 13:54:00|253.2|253.1|253.2|253|253.2|253.1|253.1|253|1151
1606744450000|2020-11-30 13:54:10|253.1||253.1||253.1||253.1||0
1606744460000|2020-11-30 13:54:20|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|1681
1606744470000|2020-11-30 13:54:30||253||253||253||253|6225
1606744510000|2020-11-30 13:55:10|253.1||253.1||253.1||253.1||44
1606744540000|2020-11-30 13:55:40|253|252.9|253|252.9|253|252.9|253|252.9|20652
1606744550000|2020-11-30 13:55:50|252.9|252.8|252.9|252.8|253|252.8|252.9|252.8|2288
1606744560000|2020-11-30 13:56:00|253|252.9|253|252.9|253|252.9|253|252.9|894
1606744570000|2020-11-30 13:56:10|||||||||2109
1606744610000|2020-11-30 13:56:50|||||||||149
1606744640000|2020-11-30 13:57:20|||||||||199
1606744660000|2020-11-30 13:57:40|||||||||212
1606744710000|2020-11-30 13:58:30|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|16306
1606744740000|2020-11-30 13:59:00|||||||||1853
1606744750000|2020-11-30 13:59:10|||||||||180
1606744790000|2020-11-30 13:59:50|||||||||1420
1606744810000|2020-11-30 14:00:10|||||||||11140
1606744840000|2020-11-30 14:00:40|||||||||1
1606744930000|2020-11-30 14:02:10|||||||||3178
1606744940000|2020-11-30 14:02:20|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|20405
1606744950000|2020-11-30 14:02:30|252.7|252.6|252.8|252.6|252.8|252.6|252.7|252.6|2715
1606744960000|2020-11-30 14:02:40|252.7|252.7|252.7|252.6|252.8|252.7|252.7|252.6|6171
1606745010000|2020-11-30 14:03:30|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|5762
1606745070000|2020-11-30 14:04:30|||||||||146
1606745080000|2020-11-30 14:04:40|||||||||141
1606745100000|2020-11-30 14:05:00|||||||||132
1606745110000|2020-11-30 14:05:10|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|17564
1606745120000|2020-11-30 14:05:20|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|0
1606745130000|2020-11-30 14:05:30|252.6|252.5|252.7|252.5|252.7|252.5|252.6|252.5|213
1606745140000|2020-11-30 14:05:40|252.6|252.6|252.6|252.5|252.7|252.6|252.6|252.5|2148
1606745160000|2020-11-30 14:06:00|252.5|252.4|252.6|252.5|252.6|252.5|252.5|252.4|11916
1606745240000|2020-11-30 14:07:20|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|20360
1606745250000|2020-11-30 14:07:30|252.6|252.5|252.6|252.5|252.7|252.5|252.6|252.5|6954
1606745270000|2020-11-30 14:07:50|252.5|252.4|252.5|252.4|252.6|252.4|252.5|252.4|5559
1606745300000|2020-11-30 14:08:20||252.3||252.4||252.4||252.3|6075
1606745310000|2020-11-30 14:08:30|252.4|252.3|252.4|252.3|252.5|252.3|252.4|252.3|1387
1606745330000|2020-11-30 14:08:50|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|10666
1606745360000|2020-11-30 14:09:20|252.4|252.3|252.4|252.3|252.5|252.3|252.4|252.3|17128
1606745370000|2020-11-30 14:09:30|||||||||4000
1606745380000|2020-11-30 14:09:40|||||||||7500
1606745390000|2020-11-30 14:09:50|||||||||1498
1606745440000|2020-11-30 14:10:40|||||||||972
1606745460000|2020-11-30 14:11:00|252.3|252.2|252.4|252.2|252.4|252.3|252.3|252.2|17067
1606745470000|2020-11-30 14:11:10||252.3||252.3||252.3||252.3|0
1606745480000|2020-11-30 14:11:20|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|5964
1606745490000|2020-11-30 14:11:30|||||||||1261
1606745500000|2020-11-30 14:11:40|||||||||2645
1606745550000|2020-11-30 14:12:30|||||||||64
1606745560000|2020-11-30 14:12:40|252.4|252.3|252.4|252.2|252.4|252.3|252.3|252.2|35566
1606745570000|2020-11-30 14:12:50||252.3||252.3||252.3||252.3|2401
1606745580000|2020-11-30 14:13:00|252.3|252.2|252.4|252.2|252.4|252.3|252.3|252.2|14654
1606745590000|2020-11-30 14:13:10||252.3||252.3||252.3||252.3|0
1606745630000|2020-11-30 14:13:50|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|14506
1606745640000|2020-11-30 14:14:00|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|61320
1606745730000|2020-11-30 14:15:30|252.4|252.3|252.4|252.3|252.5|252.3|252.4|252.3|8960
1606745790000|2020-11-30 14:16:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|7716
1606745800000|2020-11-30 14:16:40|||||||||5128
1606745810000|2020-11-30 14:16:50|252.4|252.3|252.4|252.3|252.4|252.3|252.3|252.2|6820
1606745830000|2020-11-30 14:17:10|252.3|252.2|252.4|252.2|252.4|252.2|252.3|252.2|4534
1606745840000|2020-11-30 14:17:20|252.3|252.3|252.3|252.2|252.4|252.3|252.3|252.2|7165
1606745850000|2020-11-30 14:17:30|252.4||252.3||252.4||252.3||16293
1606745880000|2020-11-30 14:18:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|10355
1606745890000|2020-11-30 14:18:10|252.3||252.2||252.3||252.2||12596
1606745910000|2020-11-30 14:18:30|252.1|252|252.1|252|252.2|252.1|252.1|252|20792
1606745940000|2020-11-30 14:19:00|252.2|252.1|252|251.9|252.2|252.1|252|251.8|121293
1606745950000|2020-11-30 14:19:10|251.9|251.8|251.9|251.8|252|251.9|251.9|251.8|27063
1606745960000|2020-11-30 14:19:20|||||||||10627
1606745980000|2020-11-30 14:19:40|||||||||1500
1606745990000|2020-11-30 14:19:50|||||||||3338
1606746000000|2020-11-30 14:20:00|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|3900
1606746030000|2020-11-30 14:20:30|251.9|251.8|252|251.9|252|251.9|251.9|251.8|33383
1606746050000|2020-11-30 14:20:50|251.9|251.8|252|251.8|252|251.8|251.9|251.8|3178
1606746090000|2020-11-30 14:21:30||251.9||251.9||251.9||251.8|0
1606746130000|2020-11-30 14:22:10|||||||||138
1606746140000|2020-11-30 14:22:20|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|5962
1606746160000|2020-11-30 14:22:40|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|4162
1606746170000|2020-11-30 14:22:50|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|3439
1606746190000|2020-11-30 14:23:10|||||||||500
1606746270000|2020-11-30 14:24:30|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|26178
1606746280000|2020-11-30 14:24:40|251.9||251.8||251.9||251.8||4239
1606746290000|2020-11-30 14:24:50|||||||||109
1606746340000|2020-11-30 14:25:40|||||||||789
1606746390000|2020-11-30 14:26:30|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|3923
1606746490000|2020-11-30 14:28:10|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|24200
1606746550000|2020-11-30 14:29:10|||||||||2691
1606746560000|2020-11-30 14:29:20|||||||||1323
1606746590000|2020-11-30 14:29:50|||||||||1478
1606746600000|2020-11-30 14:30:00|251.7|251.6|251.7|251.6|251.7|251.7|251.7|251.6|37382
1606746610000|2020-11-30 14:30:10|||||||||3704
1606746640000|2020-11-30 14:30:40|||||||||119
1606746660000|2020-11-30 14:31:00|251.8|251.7|251.9|251.7|251.9|251.8|251.8|251.7|31544
1606746680000|2020-11-30 14:31:20|251.8|251.8|251.9|251.7|251.9|251.8|251.8|251.7|2169
1606746690000|2020-11-30 14:31:30||251.8||251.7||251.8||251.7|0
1606746700000|2020-11-30 14:31:40||251.8||251.8||251.8||251.8|0
1606746710000|2020-11-30 14:31:50||251.7||251.7||251.7||251.7|0
1606746720000|2020-11-30 14:32:00||251.8||251.7||251.8||251.7|0
1606746740000|2020-11-30 14:32:20|251.8||251.8||251.8||251.8||0
1606746770000|2020-11-30 14:32:50|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|4645
1606746790000|2020-11-30 14:33:10|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|9993
1606746850000|2020-11-30 14:34:10|251.9|251.8|251.9|251.7|251.9|251.8|251.9|251.7|16479
1606746860000|2020-11-30 14:34:20|251.8||251.8||251.8||251.8||0
1606746870000|2020-11-30 14:34:30|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|7286
1606746880000|2020-11-30 14:34:40|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|7383
1606746890000|2020-11-30 14:34:50|251.7|251.6|251.7|251.5|251.7|251.6|251.7|251.5|26293
1606746900000|2020-11-30 14:35:00|251.6||251.7||251.7||251.6||0
1606746910000|2020-11-30 14:35:10|251.6|251.4|251.6|251.5|251.7|251.5|251.5|251.4|66134
1606746920000|2020-11-30 14:35:20|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|5502
1606746940000|2020-11-30 14:35:40|251.6|251.5|251.6|251.5|251.7|251.6|251.6|251.5|9843
1606746950000|2020-11-30 14:35:50|251.7|251.6|251.6|251.5|251.7|251.6|251.6|251.5|7817
1606746960000|2020-11-30 14:36:00|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|35215
1606746980000|2020-11-30 14:36:20|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|12243
1606746990000|2020-11-30 14:36:30||251.4||251.4||251.5||251.4|502
1606747000000|2020-11-30 14:36:40||251.5||251.5||251.5||251.5|388
1606747070000|2020-11-30 14:37:50|||||||||1768
1606747090000|2020-11-30 14:38:10|251.7|251.6|251.7|251.5|251.7|251.6|251.7|251.5|22672
1606747100000|2020-11-30 14:38:20|251.6||251.6||251.6||251.6||15643
1606747110000|2020-11-30 14:38:30|||||||||154
1606747120000|2020-11-30 14:38:40|||||||||150
1606747140000|2020-11-30 14:39:00|251.7|251.6|251.6|251.5|251.7|251.6|251.6|251.5|6518
1606747150000|2020-11-30 14:39:10|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.5|3106
1606747160000|2020-11-30 14:39:20|251.6|251.5|251.7|251.5|251.7|251.5|251.6|251.5|1000
1606747180000|2020-11-30 14:39:40||251.6||251.6||251.6||251.6|0
1606747190000|2020-11-30 14:39:50|||||||||15882
1606747200000|2020-11-30 14:40:00|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|10018
1606747240000|2020-11-30 14:40:40|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|5341
1606747250000|2020-11-30 14:40:50|||||||||4189
1606747260000|2020-11-30 14:41:00|251.8|251.7|251.8|251.6|251.8|251.7|251.7|251.6|19092
1606747270000|2020-11-30 14:41:10|||||||||4187
1606747310000|2020-11-30 14:41:50|||||||||2407
1606747320000|2020-11-30 14:42:00|||||||||826
1606747370000|2020-11-30 14:42:50|||||||||1662
1606747420000|2020-11-30 14:43:40||251.7||251.7||251.7||251.7|0
1606747440000|2020-11-30 14:44:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|10427
1606747460000|2020-11-30 14:44:20|||||||||2334
1606747480000|2020-11-30 14:44:40|||||||||100
1606747530000|2020-11-30 14:45:30|252|251.9|252|251.9|252|251.9|252|251.9|9253
1606747560000|2020-11-30 14:46:00|252.1|252|252.2|252|252.2|252|252.1|252|33245
1606747570000|2020-11-30 14:46:10|252.1|252.1|252.2|252.1|252.2|252.1|252.1|252.1|2500
1606747590000|2020-11-30 14:46:30|252.1|252|252.2|252.1|252.2|252.1|252.1|252|18686
1606747600000|2020-11-30 14:46:40|252.1|252|252.2|252.1|252.2|252.1|252.1|252|1009
1606747630000|2020-11-30 14:47:10|252.1|252|252.2|252.1|252.2|252.1|252.1|252|3896
1606747640000|2020-11-30 14:47:20|||||||||256
1606747660000|2020-11-30 14:47:40|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|11343
1606747680000|2020-11-30 14:48:00|||||||||1189
1606747700000|2020-11-30 14:48:20|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|17287
1606747710000|2020-11-30 14:48:30|||||||||6507
1606747750000|2020-11-30 14:49:10|||||||||536
1606747760000|2020-11-30 14:49:20|252.1|252|252.1|252|252.1|252|252.1|252|6019
1606747770000|2020-11-30 14:49:30|252.2|252.1|252.2|252|252.2|252.1|252.2|252|5269
1606747790000|2020-11-30 14:49:50||252.1||252.1||252.1||252.1|2912
1606747800000|2020-11-30 14:50:00|252.3|252.2|252.3|252.1|252.3|252.2|252.3|252.1|5216
1606747810000|2020-11-30 14:50:10||252.2||252.2||252.2||252.2|0
1606747850000|2020-11-30 14:50:50|||||||||463
1606747870000|2020-11-30 14:51:10|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|12295
1606747900000|2020-11-30 14:51:40|||||||||2250
1606747910000|2020-11-30 14:51:50|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|4978
1606747920000|2020-11-30 14:52:00|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|18516
1606748020000|2020-11-30 14:53:40|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|14576
1606748060000|2020-11-30 14:54:20|||||||||3284
1606748080000|2020-11-30 14:54:40|||||||||1000
1606748090000|2020-11-30 14:54:50|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|9184
1606748100000|2020-11-30 14:55:00|||||||||1700
1606748120000|2020-11-30 14:55:20|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|45515
1606748180000|2020-11-30 14:56:20|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|11700
1606748240000|2020-11-30 14:57:20|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|22263
1606748250000|2020-11-30 14:57:30|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|1176
1606748270000|2020-11-30 14:57:50|||||||||813
1606748300000|2020-11-30 14:58:20|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|32275
1606748310000|2020-11-30 14:58:30|252.2|252|252.1|252|252.2|252.1|252.1|252|100400
1606748320000|2020-11-30 14:58:40|252.2|252.1|252.2|252|252.2|252.1|252.1|252|19307
1606748330000|2020-11-30 14:58:50||252.1||252||252.1||252|0
1606748340000|2020-11-30 14:59:00||252.1||252||252.1||252|0
1606748350000|2020-11-30 14:59:10|252.1||252.2||252.2||252.1||4103
1606748360000|2020-11-30 14:59:20|||||||||2671
1606748370000|2020-11-30 14:59:30|252.1||252.1||252.1||252.1||3393
1606748380000|2020-11-30 14:59:40|252.2||252.1||252.2||252.1||2393
1606748390000|2020-11-30 14:59:50|252.2||252.1||252.2||252.1||9679
1606748400000|2020-11-30 15:00:00|252.2|252.1|252.3|252.2|252.4|252.3|252.2|252|52486
1606748410000|2020-11-30 15:00:10|252.2|252.1|252.2|252.1|252.3|252.1|252.2|252.1|9458
1606748420000|2020-11-30 15:00:20|252.3||252.3||252.3||252.3||5747
1606748430000|2020-11-30 15:00:30||252.2||252.2||252.2||252.2|0
1606748440000|2020-11-30 15:00:40||252.1||252.1||252.1||252.1|640
1606748460000|2020-11-30 15:01:00|||||||||3548
1606748480000|2020-11-30 15:01:20|252.2||252.2||252.2||252.2||2910
1606748510000|2020-11-30 15:01:50|||||||||41
1606748530000|2020-11-30 15:02:10|252.1|252|252|251.9|252.2|252|252|251.9|17943
1606748590000|2020-11-30 15:03:10|252.1|252|252.1|252|252.1|252|252.1|252|11150
1606748610000|2020-11-30 15:03:30|||||||||1096
1606748640000|2020-11-30 15:04:00|||||||||1839
1606748680000|2020-11-30 15:04:40|252|251.9|252|251.9|252|251.9|252|251.9|17719
1606748710000|2020-11-30 15:05:10|252.1|252|252|251.9|252.1|252|252|251.9|6178
1606748720000|2020-11-30 15:05:20|252.1|252|252.1|252|252.1|252|252.1|252|2581
1606748730000|2020-11-30 15:05:30|252|251.9|252.1|252|252.1|252|252|251.9|6522
1606748740000|2020-11-30 15:05:40|||||||||1100
1606748750000|2020-11-30 15:05:50|||||||||1353
1606748770000|2020-11-30 15:06:10||251.9||252||252||251.9|1738
1606748780000|2020-11-30 15:06:20|||||||||2489
1606748790000|2020-11-30 15:06:30|252|251.9|252|251.9|252|251.9|252|251.9|1507
1606748840000|2020-11-30 15:07:20|251.9|251.8|251.9|251.7|251.9|251.8|251.8|251.7|48716
1606748850000|2020-11-30 15:07:30|251.8||251.8||251.8||251.8||27
1606748870000|2020-11-30 15:07:50|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|14400
1606748900000|2020-11-30 15:08:20|||||||||223
1606748940000|2020-11-30 15:09:00|251.7|251.6|251.8|251.6|251.8|251.6|251.7|251.6|16577
1606748950000|2020-11-30 15:09:10||251.7||251.7||251.7||251.7|794
1606748970000|2020-11-30 15:09:30|||||||||7620
1606748990000|2020-11-30 15:09:50|||||||||2261
1606749010000|2020-11-30 15:10:10|251.7|251.6|251.7|251.6|251.8|251.6|251.7|251.6|4523
1606749050000|2020-11-30 15:10:50|251.8|251.7|251.8|251.6|251.8|251.7|251.8|251.6|12798
1606749060000|2020-11-30 15:11:00||251.7||251.7||251.7||251.7|2199
1606749080000|2020-11-30 15:11:20|251.7|251.6|251.8|251.6|251.8|251.7|251.7|251.6|16057
1606749090000|2020-11-30 15:11:30|251.7|251.7|251.8|251.6|251.8|251.7|251.7|251.6|717
1606749100000|2020-11-30 15:11:40||251.7||251.7||251.7||251.7|0
1606749120000|2020-11-30 15:12:00||251.6||251.6||251.7||251.6|4304
1606749130000|2020-11-30 15:12:10|251.7||251.7||251.7||251.7||0
1606749140000|2020-11-30 15:12:20|||||||||1000
1606749160000|2020-11-30 15:12:40|||||||||100
1606749170000|2020-11-30 15:12:50|||||||||2199
1606749180000|2020-11-30 15:13:00|251.6|251.5|251.6|251.4|251.7|251.5|251.5|251.4|10010
1606749190000|2020-11-30 15:13:10||251.5||251.4||251.5||251.4|0
1606749220000|2020-11-30 15:13:40|251.5|251.3|251.5|251.4|251.5|251.4|251.5|251.3|16179
1606749250000|2020-11-30 15:14:10|||||||||2712
1606749280000|2020-11-30 15:14:40||251.3||251.3||251.3||251.3|2682
1606749290000|2020-11-30 15:14:50|251.4||251.4||251.4||251.4||665
1606749320000|2020-11-30 15:15:20|||||||||5930
1606749340000|2020-11-30 15:15:40|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|1513
1606749350000|2020-11-30 15:15:50|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|3893
1606749360000|2020-11-30 15:16:00|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|15799
1606749400000|2020-11-30 15:16:40|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|15842
1606749440000|2020-11-30 15:17:20||251.2||251.3||251.3||251.2|1621
1606749450000|2020-11-30 15:17:30||251.2||251.2||251.2||251.2|740
1606749460000|2020-11-30 15:17:40||251.3||251.3||251.3||251.3|0
1606749500000|2020-11-30 15:18:20|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|13095
1606749560000|2020-11-30 15:19:20|||||||||1378
1606749570000|2020-11-30 15:19:30|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.2|11547
1606749590000|2020-11-30 15:19:50|||||||||7111
1606749600000|2020-11-30 15:20:00||251.2||251.2||251.2||251.2|11587
1606749610000|2020-11-30 15:20:10|251.3||251.3||251.4||251.3||59
1606749620000|2020-11-30 15:20:20|||||||||250
1606749630000|2020-11-30 15:20:30|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|5260
1606749660000|2020-11-30 15:21:00|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|19668
1606749670000|2020-11-30 15:21:10|251.6|251.5|251.6|251.4|251.6|251.5|251.6|251.4|11212
1606749680000|2020-11-30 15:21:20||251.5||251.5||251.5||251.5|6326
1606749720000|2020-11-30 15:22:00|||||||||813
1606749750000|2020-11-30 15:22:30|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|3291
1606749760000|2020-11-30 15:22:40|||||||||4000
1606749770000|2020-11-30 15:22:50|||||||||2019
1606749780000|2020-11-30 15:23:00|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|25673
1606749790000|2020-11-30 15:23:10|251.6|251.5|251.7|251.5|251.7|251.5|251.6|251.5|3808
1606749830000|2020-11-30 15:23:50|251.6|251.6|251.5|251.4|251.6|251.6|251.5|251.4|21699
1606749850000|2020-11-30 15:24:10|||||||||781
1606749860000|2020-11-30 15:24:20|||||||||794
1606749880000|2020-11-30 15:24:40|||||||||5917
1606749890000|2020-11-30 15:24:50|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|5583
1606749900000|2020-11-30 15:25:00|||||||||241
1606749960000|2020-11-30 15:26:00|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|6886
1606749990000|2020-11-30 15:26:30|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|2205
1606750010000|2020-11-30 15:26:50|||||||||794
1606750080000|2020-11-30 15:28:00|251.3|251.2|251.4|251.2|251.4|251.3|251.3|251.2|17298
1606750090000|2020-11-30 15:28:10|||||||||1532
1606750100000|2020-11-30 15:28:20||251.3||251.3||251.3||251.3|1
1606750110000|2020-11-30 15:28:30|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|3892
1606750120000|2020-11-30 15:28:40|251.2|251.1|251.3|251.2|251.3|251.2|251.2|251.1|6856
1606750140000|2020-11-30 15:29:00|||||||||1000
1606750150000|2020-11-30 15:29:10|251.2|251.1|251.3|251.1|251.3|251.2|251.2|251.1|4730
1606750160000|2020-11-30 15:29:20|251.2||251.2||251.3||251.2||1000
1606750190000|2020-11-30 15:29:50|||||||||1833
1606750200000|2020-11-30 15:30:00|||||||||603
1606750230000|2020-11-30 15:30:30|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|16446
1606750260000|2020-11-30 15:31:00|251.4|251.3|251.5|251.3|251.5|251.3|251.4|251.3|9215
1606750270000|2020-11-30 15:31:10|251.4|251.4|251.5|251.4|251.5|251.4|251.4|251.4|5201
1606750280000|2020-11-30 15:31:20|251.4|251.3|251.4|251.3|251.5|251.3|251.4|251.3|2021
1606750290000|2020-11-30 15:31:30|251.5||251.4||251.5||251.4||48
1606750300000|2020-11-30 15:31:40|251.5||251.5||251.5||251.5||0
1606750310000|2020-11-30 15:31:50|||||||||779
1606750320000|2020-11-30 15:32:00||251.4||251.4||251.4||251.4|0
1606750340000|2020-11-30 15:32:20|251.4|251.3|251.5|251.3|251.5|251.4|251.4|251.3|4623
1606750350000|2020-11-30 15:32:30|251.4||251.4||251.4||251.4||0
1606750370000|2020-11-30 15:32:50|251.5||251.5||251.5||251.5||46
1606750380000|2020-11-30 15:33:00|251.4||251.4||251.4||251.4||0
1606750390000|2020-11-30 15:33:10|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|20441
1606750420000|2020-11-30 15:33:40|251.3|251.2|251.3|251.2|251.3|251.2|251.2|251.1|16667
1606750430000|2020-11-30 15:33:50|||||||||789
1606750440000|2020-11-30 15:34:00|||||||||8000
1606750470000|2020-11-30 15:34:30|||||||||5679
1606750480000|2020-11-30 15:34:40|251.2|251.1|251.3|251.1|251.3|251.1|251.2|251.1|7784
1606750490000|2020-11-30 15:34:50|||||||||41
1606750500000|2020-11-30 15:35:00|251.2||251.2||251.2||251.2||0
1606750520000|2020-11-30 15:35:20|251.1|251|251.1|251|251.1|251|251.1|251|37519
1606750530000|2020-11-30 15:35:30|251|250.9|251.1|251|251.1|251|251|250.9|5011
1606750540000|2020-11-30 15:35:40|||||||||3969
1606750550000|2020-11-30 15:35:50|||||||||681
1606750560000|2020-11-30 15:36:00|251|250.9|251.1|250.9|251.1|250.9|251|250.9|11531
1606750580000|2020-11-30 15:36:20||251||251||251||250.9|2
1606750590000|2020-11-30 15:36:30||250.9||251||251||250.9|0
1606750600000|2020-11-30 15:36:40|||||||||6249
1606750610000|2020-11-30 15:36:50|||||||||782
1606750640000|2020-11-30 15:37:20|251|250.9|251|250.9|251.1|250.9|251|250.9|870
1606750650000|2020-11-30 15:37:30|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|5313
1606750670000|2020-11-30 15:37:50|||||||||2036
1606750680000|2020-11-30 15:38:00|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|64465
1606750690000|2020-11-30 15:38:10|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|19913
1606750710000|2020-11-30 15:38:30|||||||||1844
1606750720000|2020-11-30 15:38:40|||||||||30000
1606750730000|2020-11-30 15:38:50|251|250.9|251|250.9|251|250.9|250.9|250.9|15278
1606750740000|2020-11-30 15:39:00|||||||||781
1606750760000|2020-11-30 15:39:20|||||||||2079
1606750770000|2020-11-30 15:39:30|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|12079
1606750790000|2020-11-30 15:39:50|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|19723
1606750800000|2020-11-30 15:40:00|250.8||250.9||250.9||250.8||5215
1606750820000|2020-11-30 15:40:20|250.8||250.8||250.8||250.8||0
1606750830000|2020-11-30 15:40:30|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|5050
1606750850000|2020-11-30 15:40:50|250.7|250.6|250.7|250.6|250.8|250.6|250.7|250.6|11217
1606750860000|2020-11-30 15:41:00|250.8|250.7|250.8|250.7|250.8|250.7|250.7|250.6|2200
1606750890000|2020-11-30 15:41:30|250.7|250.6|250.8|250.6|250.8|250.7|250.7|250.6|14148
1606750920000|2020-11-30 15:42:00|250.7||250.7||250.7||250.7||0
1606750940000|2020-11-30 15:42:20|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|1397
1606750950000|2020-11-30 15:42:30|250.7|250.6|250.8|250.6|250.8|250.6|250.7|250.6|6494
1606750990000|2020-11-30 15:43:10||250.7||250.6||250.7||250.6|958
1606751030000|2020-11-30 15:43:50|250.7|250.5|250.7|250.5|250.7|250.6|250.6|250.5|14032
1606751040000|2020-11-30 15:44:00|250.6|250.6|250.7|250.6|250.7|250.6|250.6|250.5|2500
1606751070000|2020-11-30 15:44:30|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|6045
1606751100000|2020-11-30 15:45:00|250.8|250.7|250.8|250.6|250.8|250.7|250.7|250.6|26732
1606751110000|2020-11-30 15:45:10|||||||||4143
1606751160000|2020-11-30 15:46:00||250.7||250.7||250.7||250.7|0
1606751170000|2020-11-30 15:46:10|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|10191
1606751190000|2020-11-30 15:46:30|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|5106
1606751200000|2020-11-30 15:46:40|250.8||250.9||250.9||250.8||2700
1606751210000|2020-11-30 15:46:50|250.8|250.8|250.9|250.8|250.9|250.8|250.8|250.7|888
1606751220000|2020-11-30 15:47:00|251|250.9|250.9|250.8|251|250.9|250.9|250.8|19360
1606751230000|2020-11-30 15:47:10|251||251||251||251||4215
1606751240000|2020-11-30 15:47:20|250.9|250.9|251|250.9|251|250.9|250.9|250.9|4215
1606751250000|2020-11-30 15:47:30|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|5803
1606751260000|2020-11-30 15:47:40|251||251||251||250.9||2548
1606751270000|2020-11-30 15:47:50|250.9||250.9||250.9||250.9||0
1606751280000|2020-11-30 15:48:00|251|250.9|251|250.9|251|250.9|251|250.9|0
1606751300000|2020-11-30 15:48:20|250.9|250.8|251|250.8|251|250.8|250.9|250.8|9511
1606751310000|2020-11-30 15:48:30||250.9||250.9||250.9||250.9|0
1606751320000|2020-11-30 15:48:40||250.8||250.9||250.9||250.8|0
1606751330000|2020-11-30 15:48:50|250.9|250.8|251|250.8|251|250.8|250.9|250.8|1235
1606751340000|2020-11-30 15:49:00|250.9|250.9|251|250.8|251|250.9|250.9|250.8|4242
1606751350000|2020-11-30 15:49:10|250.9||250.9||250.9||250.9||154
1606751360000|2020-11-30 15:49:20|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|50283
1606751370000|2020-11-30 15:49:30|||||||||2760
1606751380000|2020-11-30 15:49:40|250.9|250.8|250.8|250.7|250.9|250.8|250.8|250.7|22550
1606751390000|2020-11-30 15:49:50|||||||||2371
1606751400000|2020-11-30 15:50:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|18196
1606751450000|2020-11-30 15:50:50|||||||||5770
1606751460000|2020-11-30 15:51:00|251|250.9|251|250.9|251|250.9|251|250.9|6690
1606751470000|2020-11-30 15:51:10|251.1|251|251.1|250.9|251.1|251|251|250.9|10803
1606751480000|2020-11-30 15:51:20|251||251||251.1||251||0
1606751530000|2020-11-30 15:52:10|250.9|250.8|250.9|250.7|250.9|250.8|250.8|250.7|55555
1606751540000|2020-11-30 15:52:20||250.8||250.8||250.8||250.8|0
1606751550000|2020-11-30 15:52:30|251|250.9|251|250.8|251|250.9|250.9|250.8|33061
1606751570000|2020-11-30 15:52:50||250.9||250.9||250.9||250.9|1500
1606751590000|2020-11-30 15:53:10|||||||||38000
1606751600000|2020-11-30 15:53:20|251.1|251|251.1|251|251.1|251|251|250.9|29085
1606751610000|2020-11-30 15:53:30|||||||||1181
1606751640000|2020-11-30 15:54:00|251|250.9|251.1|250.9|251.1|251|251|250.9|60766
1606751650000|2020-11-30 15:54:10|||||||||3000
1606751660000|2020-11-30 15:54:20||251||251||251||251|0
1606751700000|2020-11-30 15:55:00|||||||||344
1606751710000|2020-11-30 15:55:10|251.2|251.1|251.1|251|251.2|251.1|251.1|251|18678
1606751720000|2020-11-30 15:55:20|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|1420
1606751730000|2020-11-30 15:55:30|||||||||955
1606751770000|2020-11-30 15:56:10|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|16039
1606751840000|2020-11-30 15:57:20|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|8084
1606751850000|2020-11-30 15:57:30|251.1|251|251.2|251|251.2|251.1|251.1|251|8086
1606751860000|2020-11-30 15:57:40|251.1||251.1||251.1||251.1||0
1606751890000|2020-11-30 15:58:10|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|12851
1606751900000|2020-11-30 15:58:20|||||||||323
1606751920000|2020-11-30 15:58:40|||||||||849
1606751940000|2020-11-30 15:59:00|||||||||6
1606751960000|2020-11-30 15:59:20|||||||||406
1606751970000|2020-11-30 15:59:30|||||||||151
1606751990000|2020-11-30 15:59:50|251.1|251|251.1|251|251.1|251|251.1|251|30142
1606752000000|2020-11-30 16:00:00|251|250.9|251.1|251|251.1|251|251|250.9|3736
1606752010000|2020-11-30 16:00:10|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|10423
1606752020000|2020-11-30 16:00:20||251||251||251||251|2075
1606752030000|2020-11-30 16:00:30|251.1||251.2||251.2||251.1||2500
1606752050000|2020-11-30 16:00:50||251.1||251.1||251.1||251.1|0
1606752060000|2020-11-30 16:01:00|251.1|251|251.2|251.1|251.2|251.1|251.1|251|11566
1606752070000|2020-11-30 16:01:10|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|9690
1606752080000|2020-11-30 16:01:20|||||||||2
1606752100000|2020-11-30 16:01:40|251.1|251|251.1|251|251.1|251|251.1|251|7833
1606752110000|2020-11-30 16:01:50|251.2|251.1|251.2|251|251.2|251.1|251.2|251|0
1606752120000|2020-11-30 16:02:00|251.1||251.1||251.1||251.1||0
1606752140000|2020-11-30 16:02:20|251|250.9|251|250.9|251.1|251|250.9|250.8|35369
1606752170000|2020-11-30 16:02:50|251.1|251|251.2|251.1|251.2|251.1|251.1|251|33099
1606752180000|2020-11-30 16:03:00|251.1|251|251.1|251|251.2|251.1|251.1|251|4409
1606752190000|2020-11-30 16:03:10|251.2|251.1|251.1|251|251.2|251.1|251.1|251|4322
1606752200000|2020-11-30 16:03:20|||||||||698
1606752210000|2020-11-30 16:03:30|251.2|251.1|251.2|251|251.2|251.1|251.2|251|10000
1606752220000|2020-11-30 16:03:40|251.1||251.2||251.2||251.1||0
1606752240000|2020-11-30 16:04:00|251.1||251.1||251.1||251.1||0
1606752260000|2020-11-30 16:04:20|251|250.9|251.1|251|251.1|251|251|250.9|18505
1606752280000|2020-11-30 16:04:40|||||||||1019
1606752310000|2020-11-30 16:05:10|||||||||569
1606752340000|2020-11-30 16:05:40|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251|14140
1606752370000|2020-11-30 16:06:10|||||||||2998
1606752390000|2020-11-30 16:06:30|||||||||3903
1606752410000|2020-11-30 16:06:50|251.1|251|251.1|251|251.1|251|251.1|251|20702
1606752440000|2020-11-30 16:07:20|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|8683
1606752450000|2020-11-30 16:07:30||251||251||251||251|0
1606752460000|2020-11-30 16:07:40||251.1||251.1||251.1||251.1|0
1606752470000|2020-11-30 16:07:50|251.1|251|251.1|251|251.1|251|251.1|251|6509
1606752510000|2020-11-30 16:08:30|||||||||1762
1606752530000|2020-11-30 16:08:50|251.2|251.1|251.2|251|251.2|251.1|251.1|251|21713
1606752540000|2020-11-30 16:09:00|251.1|250.9|251|250.9|251.1|250.9|251|250.9|32440
1606752550000|2020-11-30 16:09:10|||||||||13024
1606752560000|2020-11-30 16:09:20|250.9|250.8|250.9|250.8|251|250.9|250.9|250.8|2766
1606752570000|2020-11-30 16:09:30|251|250.9|250.9|250.8|251|250.9|250.9|250.8|9705
1606752590000|2020-11-30 16:09:50|||||||||11349
1606752620000|2020-11-30 16:10:20|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|16637
1606752630000|2020-11-30 16:10:30|||||||||3
1606752640000|2020-11-30 16:10:40|||||||||2000
1606752650000|2020-11-30 16:10:50|||||||||5120
1606752680000|2020-11-30 16:11:20|||||||||507
1606752690000|2020-11-30 16:11:30|251||250.9||251||250.9||51989
1606752730000|2020-11-30 16:12:10|||||||||2682
1606752740000|2020-11-30 16:12:20|||||||||999
1606752750000|2020-11-30 16:12:30|||||||||2000
1606752760000|2020-11-30 16:12:40|||||||||9647
1606752770000|2020-11-30 16:12:50|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|2956
1606752780000|2020-11-30 16:13:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.7|529
1606752830000|2020-11-30 16:13:50|||||||||2972
1606752900000|2020-11-30 16:15:00|||||||||5296
1606752930000|2020-11-30 16:15:30|||||||||750
1606752940000|2020-11-30 16:15:40|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|43669
1606752950000|2020-11-30 16:15:50|250.9|250.8|250.9|250.8|250.9|250.8|250.8|250.7|6478
1606752960000|2020-11-30 16:16:00|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|16690
1606752970000|2020-11-30 16:16:10|250.8||250.8||250.8||250.8||0
1606752980000|2020-11-30 16:16:20|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|15099
1606753030000|2020-11-30 16:17:10|||||||||32500
1606753050000|2020-11-30 16:17:30|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|6002
1606753060000|2020-11-30 16:17:40|||||||||2554
1606753080000|2020-11-30 16:18:00|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|3976
1606753130000|2020-11-30 16:18:50|||||||||136
1606753150000|2020-11-30 16:19:10|||||||||5363
1606753170000|2020-11-30 16:19:30|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|54595
1606753180000|2020-11-30 16:19:40|||||||||14288
1606753200000|2020-11-30 16:20:00|250.5|250.4|250.5|250.3|250.5|250.4|250.4|250.3|58115
1606753210000|2020-11-30 16:20:10|250.4|250.4|250.5|250.4|250.5|250.4|250.4|250.3|13407
1606753220000|2020-11-30 16:20:20|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|7808
1606753230000|2020-11-30 16:20:30|250.5|250.4|250.5|250.4|250.5|250.4|250.4|250.3|26956
1606753240000|2020-11-30 16:20:40|||||||||45415
1606753250000|2020-11-30 16:20:50|||||||||13421
1606753260000|2020-11-30 16:21:00|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|12475
1606753270000|2020-11-30 16:21:10|250.5|250.4|250.5|250.4|250.5|250.4|250.4|250.3|34373
1606753280000|2020-11-30 16:21:20|250.6|250.5|250.6|250.4|250.6|250.5|250.5|250.4|39305
1606753290000|2020-11-30 16:21:30|250.5|250.5|250.6|250.5|250.6|250.5|250.5|250.5|6157
1606753300000|2020-11-30 16:21:40|250.5|250.4|250.6|250.4|250.6|250.4|250.5|250.4|23
1606753310000|2020-11-30 16:21:50|250.5||250.5||250.5||250.5||691
1606753340000|2020-11-30 16:22:20|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|36587
1606753350000|2020-11-30 16:22:30|250.3|250.2|250.4|250.3|250.4|250.3|250.3|250.2|5325
1606753370000|2020-11-30 16:22:50|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|9450
1606753390000|2020-11-30 16:23:10|250.5|250.4|250.5|250.4|250.5|250.4|250.4|250.4|13390
1606753400000|2020-11-30 16:23:20|||||||||712
1606753410000|2020-11-30 16:23:30|250.4|250.3|250.5|250.3|250.5|250.3|250.4|250.3|8893
1606753430000|2020-11-30 16:23:50|250.4||250.4||250.4||250.4||0
1606753440000|2020-11-30 16:24:00|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|7315
1606753450000|2020-11-30 16:24:10|250.4|250.3|250.4|250.2|250.4|250.3|250.4|250.2|129
1606753460000|2020-11-30 16:24:20||250.3||250.3||250.3||250.3|0
1606753470000|2020-11-30 16:24:30|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|626
1606753480000|2020-11-30 16:24:40|||||||||3528
1606753490000|2020-11-30 16:24:50|||||||||50
1606753510000|2020-11-30 16:25:10|||||||||5030
1606753520000|2020-11-30 16:25:20|||||||||216
1606753580000|2020-11-30 16:26:20|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|34255
1606753590000|2020-11-30 16:26:30|250.1|250|250.2|250|250.2|250.1|250.1|250|24454
1606753600000|2020-11-30 16:26:40||250.1||250.1||250.1||250|2752
1606753610000|2020-11-30 16:26:50|250.1|250|250.2|250.1|250.2|250.1|250.1|250|2454
1606753620000|2020-11-30 16:27:00|250.1|250|250.1|250|250.1|250|250.1|250|81039
1606753640000|2020-11-30 16:27:20|250|249.9|249.9|249.8|250|249.9|249.9|249.8|181359
1606753650000|2020-11-30 16:27:30|250|249.9|250|249.9|250|249.9|249.9|249.8|24900
1606753660000|2020-11-30 16:27:40|249.9|249.8|249.9|249.8|250|249.9|249.9|249.8|11952
1606753670000|2020-11-30 16:27:50|250|249.9|250|249.8|250|249.9|250|249.8|1073
1606753700000|2020-11-30 16:28:20|249.9||249.9||249.9||249.9||0
1606753710000|2020-11-30 16:28:30|250|249.9|250|249.9|250|249.9|250|249.9|7526
1606753720000|2020-11-30 16:28:40||249.8||249.9||249.9||249.8|0
1606753740000|2020-11-30 16:29:00|250.1||250.1||250.1||250.1||17148
1606753750000|2020-11-30 16:29:10|250||250||250||250||5101
1606753760000|2020-11-30 16:29:20|||||||||6466
1606753780000|2020-11-30 16:29:40|249.9|249.8|249.9|249.8|250|249.9|249.9|249.8|8294
1606753790000|2020-11-30 16:29:50|250||250||250||250||4099
1606809600000|2020-12-01 08:00:00|252.5|248.5|250|249.7|252.5|250|250|248.5|3716
1606809610000|2020-12-01 08:00:10|249.9|249.8|250.2|249.7|250.2|249.8|249.9|249.7|17014
1606809620000|2020-12-01 08:00:20|250.4|249.8|250.4|249.8|250.4|249.8|250.4|249.8|0
1606809630000|2020-12-01 08:00:30|250.3|250|250.6|250.1|250.7|250.1|250.3|250|5197
1606809680000|2020-12-01 08:01:20||250.2||250.2||250.2||250.2|3000
1606809710000|2020-12-01 08:01:50|250.8|250.4|250.7|250.3|250.9|250.4|250.6|250.3|8074
1606809720000|2020-12-01 08:02:00|250.5|250.2|250.2|250|250.7|250.2|250.1|250|30622
1606809730000|2020-12-01 08:02:10|250.1|249.9|250.1|249.9|250.1|249.9|250.1|249.9|240
1606809750000|2020-12-01 08:02:30|250|250|249.9|249.7|250.1|250|249.9|249.7|35220
1606809760000|2020-12-01 08:02:40|249.8|249.6|249.9|249.6|249.9|249.6|249.6|249.5|20226
1606809770000|2020-12-01 08:02:50||249.5||249.5||249.6||249.5|1000
1606809780000|2020-12-01 08:03:00|||||||||250
1606809800000|2020-12-01 08:03:20|249.8|249.8|249.7|249.5|249.8|249.8|249.7|249.5|1171
1606809810000|2020-12-01 08:03:30|249.8|249.6|249.9|249.7|249.9|249.7|249.8|249.5|5235
1606809820000|2020-12-01 08:03:40|249.8|249.8|249.8|249.7|249.9|249.8|249.8|249.7|9658
1606809830000|2020-12-01 08:03:50||249.5||249.5||249.5||249.5|23
1606809840000|2020-12-01 08:04:00|249.7|249.6|249.6|249.4|249.8|249.6|249.6|249.4|3002
1606809850000|2020-12-01 08:04:10|249.5|249.3|249.5|249.4|249.6|249.4|249.5|249.3|18394
1606809860000|2020-12-01 08:04:20|249.4|249.3|249.4|249.2|249.5|249.3|249.3|249.2|40715
1606809870000|2020-12-01 08:04:30|249.5|249.3|249.7|249.5|249.7|249.5|249.5|249.2|14926
1606809880000|2020-12-01 08:04:40|249.8|249.6|249.7|249.5|249.9|249.7|249.7|249.5|13557
1606809900000|2020-12-01 08:05:00|249.6|249.4|249.5|249.3|249.7|249.4|249.5|249.3|2172
1606809910000|2020-12-01 08:05:10|249.6|249.4|249.8|249.5|249.8|249.5|249.6|249.4|6862
1606809920000|2020-12-01 08:05:20|249.9|249.6|249.6|249.4|249.9|249.7|249.6|249.4|6684
1606809930000|2020-12-01 08:05:30||249.3||249.3||249.3||249.3|0
1606809940000|2020-12-01 08:05:40|249.5|249.2|249.4|249.2|249.5|249.2|249.4|249.2|1754
1606809950000|2020-12-01 08:05:50|249.3|249.1|249.2|249.1|249.3|249.1|249.2|249.1|1353
1606809960000|2020-12-01 08:06:00|249.3||249.3||249.3||249.3||4491
1606809970000|2020-12-01 08:06:10|249.4|249.2|249.5|249.4|249.5|249.4|249.4|249.2|7940
1606809980000|2020-12-01 08:06:20|249.6|249.3|249.9|249.7|249.9|249.7|249.6|249.2|9031
1606809990000|2020-12-01 08:06:30|250|249.8|250|249.9|250|249.9|250|249.8|1271
1606810000000|2020-12-01 08:06:40|250.1|250|250|249.9|250.1|250|250|249.8|5603
1606810010000|2020-12-01 08:06:50|249.9|249.8|249.7|249.6|249.9|249.8|249.7|249.6|19064
1606810020000|2020-12-01 08:07:00||249.5||249.5||249.5||249.5|2445
1606810040000|2020-12-01 08:07:20|249.8|249.6|249.9|249.7|249.9|249.7|249.8|249.6|17679
1606810050000|2020-12-01 08:07:30|250|249.8|250|249.8|250|249.9|250|249.8|6064
1606810060000|2020-12-01 08:07:40|249.9|249.9|249.9|249.7|249.9|249.9|249.9|249.7|6078
1606810070000|2020-12-01 08:07:50|249.8|249.6|249.7|249.5|249.8|249.6|249.7|249.5|9304
1606810080000|2020-12-01 08:08:00|249.8|249.6|249.7|249.6|249.8|249.6|249.7|249.6|0
1606810090000|2020-12-01 08:08:10|249.8|249.7|249.9|249.8|249.9|249.8|249.8|249.7|12569
1606810100000|2020-12-01 08:08:20||249.7||249.7||249.7||249.7|4125
1606810130000|2020-12-01 08:08:50|249.8||249.8||249.8||249.8||7527
1606810140000|2020-12-01 08:09:00|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|22
1606810150000|2020-12-01 08:09:10|249.6|249.5|249.6|249.4|249.6|249.5|249.6|249.4|8453
1606810160000|2020-12-01 08:09:20||249.5||249.5||249.5||249.4|0
1606810170000|2020-12-01 08:09:30|249.7|249.6|249.8|249.7|249.8|249.7|249.7|249.5|12803
1606810180000|2020-12-01 08:09:40|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|3133
1606810210000|2020-12-01 08:10:10|250|249.9|250|249.8|250.1|249.9|250|249.8|8738
1606810220000|2020-12-01 08:10:20|249.9|249.7|249.8|249.7|249.9|249.7|249.8|249.7|1079
1606810230000|2020-12-01 08:10:30|249.7|249.6|249.6|249.5|249.7|249.6|249.6|249.5|6795
1606810240000|2020-12-01 08:10:40|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|2721
1606810250000|2020-12-01 08:10:50|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.4|2016
1606810260000|2020-12-01 08:11:00|||||||||2474
1606810270000|2020-12-01 08:11:10|249.5|249.4|249.4|249.3|249.5|249.4|249.4|249.3|4276
1606810280000|2020-12-01 08:11:20||249.2||249.2||249.2||249.2|3791
1606810290000|2020-12-01 08:11:30|249.3|249.1|249.2|249|249.3|249.1|249.1|249|24421
1606810300000|2020-12-01 08:11:40|249.1|248.9|248.9|248.8|249.1|249|248.9|248.7|45059
1606810310000|2020-12-01 08:11:50|249|248.7|248.9|248.8|249|248.8|248.9|248.7|27613
1606810320000|2020-12-01 08:12:00|248.8|248.7|248.8|248.7|248.9|248.7|248.8|248.7|1393
1606810330000|2020-12-01 08:12:10|248.9||248.8||248.9||248.8||0
1606810340000|2020-12-01 08:12:20|248.9|248.8|248.8|248.7|248.9|248.8|248.8|248.7|30796
1606810350000|2020-12-01 08:12:30|248.9|248.6|248.8|248.6|248.9|248.6|248.8|248.5|2104
1606810360000|2020-12-01 08:12:40|||||||||1500
1606810370000|2020-12-01 08:12:50|248.7|248.5|248.7|248.5|248.8|248.5|248.7|248.5|3500
1606810390000|2020-12-01 08:13:10|248.8|248.6|248.8|248.7|248.8|248.7|248.8|248.6|8308
1606810410000|2020-12-01 08:13:30|248.9|248.8|249|248.7|249|248.8|248.9|248.7|8860
1606810430000|2020-12-01 08:13:50|248.9||248.8||248.9||248.8||0
1606810440000|2020-12-01 08:14:00|248.9|248.8|249|248.9|249.1|248.9|248.9|248.8|5570
1606810450000|2020-12-01 08:14:10|249.1||249.1||249.1||249.1||0
1606810460000|2020-12-01 08:14:20|249|248.8|248.9|248.8|249.1|248.8|248.9|248.8|4578
1606810480000|2020-12-01 08:14:40|248.8|248.7|248.9|248.7|248.9|248.8|248.8|248.7|17728
1606810490000|2020-12-01 08:14:50|248.8|248.8|248.8|248.7|248.8|248.8|248.8|248.7|0
1606810500000|2020-12-01 08:15:00|248.9|248.6|248.8|248.7|248.9|248.7|248.8|248.6|8223
1606810510000|2020-12-01 08:15:10|248.9||248.8||248.9||248.8||9242
1606810520000|2020-12-01 08:15:20|248.9||248.8||248.9||248.8||5000
1606810530000|2020-12-01 08:15:30|248.9|248.8|248.9|248.8|248.9|248.8|248.8|248.7|5691
1606810540000|2020-12-01 08:15:40|249||249||249||249||10582
1606810550000|2020-12-01 08:15:50|249.1||249||249.1||249||0
1606810560000|2020-12-01 08:16:00|248.9|248.7|248.8|248.7|249|248.7|248.7|248.6|11371
1606810570000|2020-12-01 08:16:10|248.9|248.8|249.1|248.9|249.1|248.9|248.8|248.8|3017
1606810580000|2020-12-01 08:16:20|249.2|249|249.2|249.1|249.2|249.1|249.2|249|3810
1606810590000|2020-12-01 08:16:30|249.3|249|249.1|249|249.3|249|249.1|249|4246
1606810600000|2020-12-01 08:16:40|249|248.9|249.1|249|249.1|249|249|248.9|10835
1606810610000|2020-12-01 08:16:50|249|248.9|248.9|248.8|249|248.9|248.9|248.8|3604
1606810620000|2020-12-01 08:17:00|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|1521
1606810630000|2020-12-01 08:17:10|248.9|248.8|248.8|248.7|249|248.8|248.8|248.7|36102
1606810640000|2020-12-01 08:17:20|248.7|248.6|248.8|248.6|248.8|248.6|248.7|248.6|6287
1606810650000|2020-12-01 08:17:30|248.9|248.7|249|248.8|249|248.9|248.9|248.7|8500
1606810660000|2020-12-01 08:17:40||248.9||248.9||248.9||248.8|0
1606810670000|2020-12-01 08:17:50|249.1|249|249.1|249|249.1|249|249.1|249|3083
1606810680000|2020-12-01 08:18:00|249.2|249.1|249.2|249|249.3|249.1|249.2|249|7351
1606810690000|2020-12-01 08:18:10|249.1||249.1||249.1||249.1||0
1606810700000|2020-12-01 08:18:20|249|248.9|249|248.9|249|248.9|249|248.9|10501
1606810710000|2020-12-01 08:18:30|249.1|249|249.2|249|249.2|249|249.1|249|0
1606810720000|2020-12-01 08:18:40|249.3||249.3||249.3||249.2||1132
1606810730000|2020-12-01 08:18:50|249.2||249.1||249.2||249.1||0
1606810740000|2020-12-01 08:19:00|249.2|249.1|249.3|249.2|249.3|249.2|249.2|249.1|814
1606810760000|2020-12-01 08:19:20|249.2|249.1|249.2|249.1|249.2|249.1|249.1|249|7910
1606810770000|2020-12-01 08:19:30|249.3||249.3||249.3||249.2||1205
1606810780000|2020-12-01 08:19:40|249.2|249.2|249.3|249.2|249.3|249.2|249.2|249.2|2500
1606810790000|2020-12-01 08:19:50||249.1||249.1||249.1||249.1|20
1606810800000|2020-12-01 08:20:00|249.2|249.2|249.3|249.2|249.3|249.2|249.2|249.2|1319
1606810810000|2020-12-01 08:20:10|249.4||249.4||249.4||249.4||0
1606810870000|2020-12-01 08:21:10|249.3||249.3||249.4||249.3||2771
1606810880000|2020-12-01 08:21:20|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|12314
1606810890000|2020-12-01 08:21:30|249.1|249|249.1|249|249.1|249|249.1|249|21
1606810900000|2020-12-01 08:21:40|249|248.9|249.1|249|249.1|249|249|248.9|14440
1606810910000|2020-12-01 08:21:50|249.2|249.1|249.3|249.1|249.3|249.1|249.2|249.1|1261
1606810950000|2020-12-01 08:22:30|249.4|249.2|249.6|249.4|249.6|249.4|249.4|249.2|10026
1606810960000|2020-12-01 08:22:40||249.5||249.5||249.5||249.5|3000
1606810970000|2020-12-01 08:22:50|249.7||249.7||249.8||249.7||0
1606810990000|2020-12-01 08:23:10|249.8|249.6|249.9|249.7|249.9|249.7|249.8|249.6|4717
1606811000000|2020-12-01 08:23:20|249.8|249.8|249.8|249.7|249.8|249.8|249.8|249.7|3693
1606811020000|2020-12-01 08:23:40|249.7|249.6|249.6|249.5|249.8|249.6|249.6|249.5|31083
1606811030000|2020-12-01 08:23:50|249.7|249.3|249.3|249.2|249.7|249.3|249.3|249.2|36894
1606811040000|2020-12-01 08:24:00|249.2|249.1|249.3|249.1|249.3|249.1|249.2|249|30978
1606811050000|2020-12-01 08:24:10||249||249||249||249|5001
1606811060000|2020-12-01 08:24:20||249.2||249||249.2||249|1
1606811080000|2020-12-01 08:24:40|249.2||249.1||249.2||249.1||85
1606811090000|2020-12-01 08:24:50|249|248.9|249|248.9|249.1|248.9|249|248.9|19455
1606811100000|2020-12-01 08:25:00|249.1|248.8|248.9|248.8|249.1|248.8|248.9|248.8|2309
1606811110000|2020-12-01 08:25:10|249|248.9|248.9|248.8|249|248.9|248.9|248.8|5673
1606811130000|2020-12-01 08:25:30|249|248.9|249|248.9|249|248.9|249|248.9|3091
1606811140000|2020-12-01 08:25:40|248.9|248.8|248.9|248.8|249|248.8|248.9|248.8|0
1606811150000|2020-12-01 08:25:50|249|248.9|249|248.9|249|248.9|248.9|248.9|0
1606811160000|2020-12-01 08:26:00|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|0
1606811190000|2020-12-01 08:26:30|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|5752
1606811200000|2020-12-01 08:26:40|248.9|248.8|248.8|248.7|248.9|248.8|248.7|248.6|10384
1606811210000|2020-12-01 08:26:50|248.9|248.6|248.8|248.7|248.9|248.7|248.8|248.6|47
1606811220000|2020-12-01 08:27:00|248.9|248.6|248.8|248.6|248.9|248.7|248.8|248.6|27783
1606811230000|2020-12-01 08:27:10|248.7|248.7|248.7|248.6|248.9|248.7|248.7|248.6|13833
1606811240000|2020-12-01 08:27:20|248.8|248.7|248.8|248.6|248.8|248.7|248.7|248.6|25109
1606811250000|2020-12-01 08:27:30|248.7|248.5|248.7|248.5|248.7|248.6|248.6|248.5|17364
1606811260000|2020-12-01 08:27:40|248.6||248.7||248.7||248.6||5421
1606811270000|2020-12-01 08:27:50|248.6||248.6||248.6||248.6||1245
1606811280000|2020-12-01 08:28:00|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|21481
1606811290000|2020-12-01 08:28:10|248.5||248.4||248.5||248.4||16643
1606811320000|2020-12-01 08:28:40|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|10562
1606811330000|2020-12-01 08:28:50|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|7070
1606811340000|2020-12-01 08:29:00|248.3|248.2|248.3|248.2|248.5|248.4|248.3|248.2|142410
1606811350000|2020-12-01 08:29:10|248.2|248.1|248.3|248.2|248.3|248.2|248.2|248.1|14501
1606811360000|2020-12-01 08:29:20|248.2|248.1|248.3|248.1|248.3|248.2|248.2|248.1|13659
1606811370000|2020-12-01 08:29:30|248.2|248.2|248.3|248.1|248.3|248.2|248.2|248.1|18299
1606811380000|2020-12-01 08:29:40|248.2|248.2|248.2|248.1|248.2|248.2|248.2|248.1|6429
1606811390000|2020-12-01 08:29:50|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|19011
1606811400000|2020-12-01 08:30:00|248.3|248|248.2|248|248.3|248.1|248.1|248|12038
1606811410000|2020-12-01 08:30:10|248.1|247.9|247.7|247.6|248.2|247.9|247.7|247.6|65016
1606811420000|2020-12-01 08:30:20|247.8|247.5|247.7|247.5|247.8|247.6|247.6|247.5|18076
1606811430000|2020-12-01 08:30:30|247.6|247.6|247.8|247.6|247.8|247.7|247.6|247.6|71118
1606811440000|2020-12-01 08:30:40|247.7|247.7|247.9|247.7|247.9|247.8|247.7|247.7|31147
1606811450000|2020-12-01 08:30:50||247.8||247.7||247.8||247.7|3816
1606811460000|2020-12-01 08:31:00|247.8|247.8|247.9|247.7|247.9|247.8|247.8|247.7|16953
1606811470000|2020-12-01 08:31:10|247.8|247.8|247.9|247.8|247.9|247.8|247.8|247.7|10609
1606811490000|2020-12-01 08:31:30|247.8|247.7|247.7|247.6|247.8|247.7|247.7|247.6|58747
1606811500000|2020-12-01 08:31:40|||||||||1000
1606811510000|2020-12-01 08:31:50|247.8|247.7|247.7|247.6|247.8|247.7|247.7|247.6|18700
1606811520000|2020-12-01 08:32:00|247.6|247.5|247.7|247.5|247.7|247.6|247.6|247.5|8170
1606811540000|2020-12-01 08:32:20|247.6|247.4|247.7|247.5|247.7|247.6|247.5|247.4|11496
1606811560000|2020-12-01 08:32:40|247.8|247.6|247.6|247.5|247.8|247.7|247.6|247.5|7681
1606811570000|2020-12-01 08:32:50|247.7||247.7||247.7||247.6||11904
1606811580000|2020-12-01 08:33:00|247.8|247.6|247.8|247.7|247.8|247.7|247.8|247.6|7325
1606811610000|2020-12-01 08:33:30||247.6||247.7||247.7||247.6|838
1606811620000|2020-12-01 08:33:40|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|47412
1606811630000|2020-12-01 08:33:50|247.8|247.7|247.9|247.7|247.9|247.7|247.8|247.7|6804
1606811640000|2020-12-01 08:34:00|||||||||1003
1606811650000|2020-12-01 08:34:10|247.8|247.8|248.1|248|248.1|248|247.8|247.7|62518
1606811660000|2020-12-01 08:34:20|248.2|247.9|248.1|248|248.2|248.1|248.1|247.9|296557
1606811670000|2020-12-01 08:34:30|248|247.9|247.8|247.7|248|248|247.8|247.6|151673
1606811680000|2020-12-01 08:34:40||247.6||247.7||247.7||247.6|4271
1606811690000|2020-12-01 08:34:50|247.9||247.8||247.9||247.8||24889
1606811700000|2020-12-01 08:35:00|247.7|247.6|247.7|247.6|247.7|247.7|247.7|247.6|3747
1606811740000|2020-12-01 08:35:40|247.8|247.7|247.8|247.6|247.8|247.7|247.7|247.6|10081
1606811750000|2020-12-01 08:35:50|247.7|247.7|247.8|247.7|247.8|247.7|247.7|247.7|2148
1606811760000|2020-12-01 08:36:00|247.7|247.6|247.7|247.6|247.8|247.6|247.7|247.6|13714
1606811770000|2020-12-01 08:36:10|247.6|247.5|247.6|247.5|247.7|247.5|247.6|247.5|7508
1606811780000|2020-12-01 08:36:20|||||||||3453
1606811790000|2020-12-01 08:36:30|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|3832
1606811800000|2020-12-01 08:36:40|||||||||500
1606811810000|2020-12-01 08:36:50|||||||||5581
1606811820000|2020-12-01 08:37:00|247.8|247.7|247.8|247.7|247.8|247.7|247.7|247.7|48211
1606811830000|2020-12-01 08:37:10|247.9|247.8|247.9|247.8|247.9|247.8|247.8|247.8|15451
1606811870000|2020-12-01 08:37:50|248|247.9|248|247.9|248.1|247.9|248|247.8|37287
1606811880000|2020-12-01 08:38:00|248.1|248|248.1|248|248.1|248|248.1|248|13795
1606811890000|2020-12-01 08:38:10|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|5567
1606811900000|2020-12-01 08:38:20|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|3346
1606811910000|2020-12-01 08:38:30|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|4405
1606811930000|2020-12-01 08:38:50|248.3|248.2|248.2|248.1|248.4|248.2|248.2|248.1|23935
1606811940000|2020-12-01 08:39:00||248||248||248||248|341
1606811950000|2020-12-01 08:39:10|248.1||248.1||248.1||248.1||550
1606811970000|2020-12-01 08:39:30|248.2|248.1|248.4|248.3|248.4|248.3|248.2|248.1|1953
1606811980000|2020-12-01 08:39:40|||||||||20800
1606811990000|2020-12-01 08:39:50|248.3|248.2|248.3|248.1|248.3|248.2|248.3|248.1|2321
1606812000000|2020-12-01 08:40:00||248.2||248.2||248.2||248.2|0
1606812010000|2020-12-01 08:40:10|248.4|248.3|248.3|248.2|248.4|248.3|248.3|248.2|20294
1606812020000|2020-12-01 08:40:20|248.4||248.4||248.4||248.4||0
1606812030000|2020-12-01 08:40:30||248.3||248.2||248.3||248.2|911
1606812050000|2020-12-01 08:40:50||248.3||248.3||248.3||248.3|902
1606812060000|2020-12-01 08:41:00|248.3|248.2|248.3|248.2|248.4|248.2|248.3|248.2|4978
1606812070000|2020-12-01 08:41:10|248.4||248.3||248.4||248.3||0
1606812090000|2020-12-01 08:41:30|248.2|248.1|248.2|248|248.2|248.1|248.2|248|22664
1606812120000|2020-12-01 08:42:00|248.3|248.1|248.2|248|248.3|248.2|248.2|248|36677
1606812130000|2020-12-01 08:42:10|248.1|248.1|248|247.9|248.1|248.1|248|247.9|30787
1606812140000|2020-12-01 08:42:20|248.1||248||248.1||248||0
1606812150000|2020-12-01 08:42:30|248.1|247.8|248|247.8|248.1|248|247.8|247.7|52035
1606812160000|2020-12-01 08:42:40|247.9|247.7|247.8|247.7|247.9|247.7|247.8|247.7|12103
1606812170000|2020-12-01 08:42:50||247.6||247.6||247.6||247.6|857
1606812180000|2020-12-01 08:43:00||247.7||247.6||247.7||247.6|0
1606812190000|2020-12-01 08:43:10||247.7||247.7||247.7||247.7|0
1606812200000|2020-12-01 08:43:20|247.9|247.8|248|247.8|248|247.8|247.9|247.8|9546
1606812210000|2020-12-01 08:43:30|||||||||3623
1606812220000|2020-12-01 08:43:40|248.1|247.9|248.1|248|248.1|248|248|247.8|23436
1606812230000|2020-12-01 08:43:50|||||||||4072
1606812240000|2020-12-01 08:44:00|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|12547
1606812250000|2020-12-01 08:44:10|248.3|248|248.2|248.1|248.3|248.1|248.2|248|5485
1606812260000|2020-12-01 08:44:20|248.1|248|248.1|248|248.2|248.1|248.1|248|19712
1606812270000|2020-12-01 08:44:30|248|247.9|248.1|248|248.1|248|248|247.9|1753
1606812280000|2020-12-01 08:44:40||247.9||248||248||247.9|1002
1606812300000|2020-12-01 08:45:00|248|247.9|248|247.8|248|247.9|248|247.8|33560
1606812310000|2020-12-01 08:45:10||247.9||247.9||247.9||247.9|400
1606812320000|2020-12-01 08:45:20|248.1|248|248.3|248.2|248.4|248.3|248.1|248|29448
1606812330000|2020-12-01 08:45:30||248.1||248.2||248.2||248.1|4726
1606812340000|2020-12-01 08:45:40|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|15451
1606812350000|2020-12-01 08:45:50|248.1|248|248.2|248|248.2|248.1|248.1|248|5772
1606812360000|2020-12-01 08:46:00|248.1|248.1|248.2|248.1|248.2|248.1|248.1|248.1|0
1606812380000|2020-12-01 08:46:20|248.1|248|248.1|248|248.1|248|248.1|248|2524
1606812390000|2020-12-01 08:46:30|248.2|248.1|248.2|248|248.2|248.1|248.1|248|9237
1606812400000|2020-12-01 08:46:40|||||||||34
1606812410000|2020-12-01 08:46:50|248.3|248.1|248.3|248.2|248.4|248.2|248.2|248.1|12588
1606812420000|2020-12-01 08:47:00|248.4|248.3|248.4|248.3|248.4|248.3|248.3|248.2|17742
1606812430000|2020-12-01 08:47:10|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|12476
1606812460000|2020-12-01 08:47:40|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|8
1606812470000|2020-12-01 08:47:50|||||||||4497
1606812500000|2020-12-01 08:48:20|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|10055
1606812520000|2020-12-01 08:48:40|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.1|1410
1606812530000|2020-12-01 08:48:50|||||||||313
1606812540000|2020-12-01 08:49:00|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|2571
1606812560000|2020-12-01 08:49:20|||||||||500
1606812570000|2020-12-01 08:49:30|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|19949
1606812590000|2020-12-01 08:49:50|248.1|248|248.2|248.1|248.2|248.1|248.1|248|8662
1606812600000|2020-12-01 08:50:00|||||||||1162
1606812610000|2020-12-01 08:50:10|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|4061
1606812620000|2020-12-01 08:50:20|||||||||3132
1606812630000|2020-12-01 08:50:30|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|5368
1606812650000|2020-12-01 08:50:50|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|4297
1606812660000|2020-12-01 08:51:00|||||||||1174
1606812670000|2020-12-01 08:51:10|248.4||248.3||248.4||248.3||24533
1606812680000|2020-12-01 08:51:20|||||||||1857
1606812690000|2020-12-01 08:51:30|||||||||1319
1606812700000|2020-12-01 08:51:40|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|2726
1606812720000|2020-12-01 08:52:00|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|9518
1606812730000|2020-12-01 08:52:10|248.6|248.5|248.8|248.7|248.8|248.7|248.6|248.5|189807
1606812740000|2020-12-01 08:52:20|248.7|248.6|248.7|248.6|248.8|248.7|248.7|248.6|22664
1606812750000|2020-12-01 08:52:30|248.8|248.5|248.7|248.6|248.8|248.6|248.6|248.5|4305
1606812760000|2020-12-01 08:52:40||248.5||248.6||248.6||248.5|0
1606812790000|2020-12-01 08:53:10|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|2501
1606812810000|2020-12-01 08:53:30|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|3672
1606812820000|2020-12-01 08:53:40|248.6||248.6||248.6||248.6||0
1606812830000|2020-12-01 08:53:50|||||||||723
1606812840000|2020-12-01 08:54:00|248.5|248.3|248.8|248.6|248.8|248.6|248.5|248.3|3187
1606812850000|2020-12-01 08:54:10|248.9|248.7|248.9|248.7|248.9|248.7|248.9|248.7|0
1606812860000|2020-12-01 08:54:20||248.6||248.6||248.6||248.6|325
1606812870000|2020-12-01 08:54:30|248.8|248.7|248.8|248.5|248.8|248.7|248.8|248.5|752
1606812880000|2020-12-01 08:54:40||248.6||248.6||248.6||248.6|0
1606812890000|2020-12-01 08:54:50||248.5||248.5||248.5||248.5|0
1606812950000|2020-12-01 08:55:50|248.6|248.4|248.6|248.4|248.6|248.4|248.6|248.4|150
1606812960000|2020-12-01 08:56:00|248.7|248.5|248.7|248.5|248.7|248.5|248.7|248.4|0
1606812980000|2020-12-01 08:56:20||248.4||248.4||248.4||248.4|0
1606813020000|2020-12-01 08:57:00|248.6||248.6||248.6||248.6||2376
1606813030000|2020-12-01 08:57:10|||||||||4034
1606813040000|2020-12-01 08:57:20|248.8|248.5|248.8|248.6|248.8|248.6|248.8|248.5|114
1606813050000|2020-12-01 08:57:30|248.9|248.7|248.9|248.7|248.9|248.7|248.9|248.7|0
1606813060000|2020-12-01 08:57:40|249|248.8|249|248.8|249|248.8|249|248.8|597
1606813070000|2020-12-01 08:57:50|249.2|249|249.2|249|249.2|249|249.2|249|3740
1606813080000|2020-12-01 08:58:00|||||||||2503
1606813090000|2020-12-01 08:58:10|249.3||249.3||249.3||249.3||145
1606813100000|2020-12-01 08:58:20|249.2||249.2||249.2||249.2||0
1606813120000|2020-12-01 08:58:40|249.3|249.1|249.3|249.1|249.3|249.1|249.3|249|150
1606813150000|2020-12-01 08:59:10||249||249||249||249|0
1606813160000|2020-12-01 08:59:20||249.1||249.1||249.1||249.1|0
1606813200000|2020-12-01 09:00:00|249.4||249.4||249.4||249.4||1691
1606813220000|2020-12-01 09:00:20|249.6|249.3|249.6|249.3|249.6|249.3|249.6|249.3|99
1606813230000|2020-12-01 09:00:30||249.4||249.4||249.4||249.4|1169
1606813240000|2020-12-01 09:00:40|249.5|249.3|249.5|249.3|249.5|249.3|249.5|249.3|0
1606813250000|2020-12-01 09:00:50|249.6|249.4|249.5|249.3|249.6|249.4|249.4|249.2|0
1606813260000|2020-12-01 09:01:00|249.4|249.2|249.4|249.2|249.4|249.2|249.4|249.2|0
1606813280000|2020-12-01 09:01:20|249.5|249.3|249.6|249.3|249.6|249.3|249.5|249.3|0
1606813290000|2020-12-01 09:01:30|249.5||249.5||249.5||249.5||0
1606813340000|2020-12-01 09:02:20|249.6||249.6||249.6||249.6||1750
1606813350000|2020-12-01 09:02:30|249.7|249.4|249.7|249.4|249.7|249.4|249.7|249.4|0
1606813380000|2020-12-01 09:03:00||249.5||249.5||249.5||249.5|4000
1606813390000|2020-12-01 09:03:10||249.4||249.5||249.5||249.4|0
1606813400000|2020-12-01 09:03:20|249.8|249.6|249.8|249.6|249.8|249.6|249.8|249.6|4945
1606813410000|2020-12-01 09:03:30|||||||||591
1606813460000|2020-12-01 09:04:20|249.9|249.7|249.9|249.7|249.9|249.7|249.9|249.7|1818
1606813480000|2020-12-01 09:04:40|249.8|249.6|249.8|249.6|249.8|249.6|249.8|249.6|786
1606813500000|2020-12-01 09:05:00|249.9||249.9||249.9||249.9||1138
1606813510000|2020-12-01 09:05:10|250|249.7|250|249.7|250|249.7|250|249.7|502
1606813550000|2020-12-01 09:05:50||249.8||249.8||249.8||249.8|3726
1606813580000|2020-12-01 09:06:20|249.8|249.6|249.8|249.6|249.8|249.6|249.8|249.6|527
1606813610000|2020-12-01 09:06:50|249.7|249.5|249.9|249.7|249.9|249.7|249.7|249.5|577
1606813630000|2020-12-01 09:07:10|250|249.8|250|249.8|250.1|249.8|250|249.8|500
1606813640000|2020-12-01 09:07:20|||||||||974
1606813650000|2020-12-01 09:07:30|||||||||2230
1606813660000|2020-12-01 09:07:40|250.1||250.1||250.1||250||166
1606813670000|2020-12-01 09:07:50|250.2|249.9|250.1|249.9|250.2|249.9|250.1|249.9|0
1606813680000|2020-12-01 09:08:00|250.2||250.2||250.2||250.1||0
1606813690000|2020-12-01 09:08:10|250.1||250.2||250.2||250.1||481
1606813700000|2020-12-01 09:08:20||250||250||250||250|0
1606813710000|2020-12-01 09:08:30|250.3||250.2||250.3||250.2||0
1606813790000|2020-12-01 09:09:50|||||||||2000
1606813840000|2020-12-01 09:10:40|250.1|250|250.1|250|250.1|250|250.1|250|45043
1606813850000|2020-12-01 09:10:50|250|249.9|250|249.9|250|249.9|250|249.9|16582
1606813860000|2020-12-01 09:11:00|250.1|250|250|249.9|250.1|250|250|249.9|29169
1606813870000|2020-12-01 09:11:10|250.1||250||250.1||250||3275
1606813880000|2020-12-01 09:11:20|||||||||8931
1606813890000|2020-12-01 09:11:30|249.9|249.8|249.8|249.7|249.9|249.8|249.8|249.7|24468
1606813900000|2020-12-01 09:11:40|249.7|249.6|249.7|249.5|249.7|249.6|249.7|249.5|9335
1606813920000|2020-12-01 09:12:00|249.6|249.6|249.7|249.6|249.7|249.6|249.6|249.5|24889
1606813930000|2020-12-01 09:12:10|||||||||3021
1606813940000|2020-12-01 09:12:20|||||||||3975
1606813950000|2020-12-01 09:12:30|||||||||1335
1606813960000|2020-12-01 09:12:40|||||||||1298
1606813970000|2020-12-01 09:12:50|249.6|249.5|249.7|249.5|249.7|249.6|249.6|249.5|2829
1606813980000|2020-12-01 09:13:00|249.9|249.6|249.8|249.7|249.9|249.8|249.8|249.5|65766
1606813990000|2020-12-01 09:13:10|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|5167
1606814000000|2020-12-01 09:13:20|||||||||4784
1606814020000|2020-12-01 09:13:40|||||||||1170
1606814040000|2020-12-01 09:14:00|||||||||114
1606814050000|2020-12-01 09:14:10|249.8|249.7|249.9|249.7|249.9|249.7|249.8|249.7|10092
1606814060000|2020-12-01 09:14:20|249.8||249.8||249.8||249.8||1116
1606814100000|2020-12-01 09:15:00|||||||||1082
1606814150000|2020-12-01 09:15:50|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|1514
1606814170000|2020-12-01 09:16:10|||||||||5
1606814200000|2020-12-01 09:16:40|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|11520
1606814210000|2020-12-01 09:16:50|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|4962
1606814220000|2020-12-01 09:17:00|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|3677
1606814230000|2020-12-01 09:17:10|249.5|249.4|249.6|249.4|249.6|249.5|249.5|249.4|14905
1606814250000|2020-12-01 09:17:30||249.5||249.5||249.5||249.5|0
1606814260000|2020-12-01 09:17:40|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.5|16300
1606814280000|2020-12-01 09:18:00|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|0
1606814310000|2020-12-01 09:18:30|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|4343
1606814330000|2020-12-01 09:18:50|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|4628
1606814340000|2020-12-01 09:19:00|249.5|249.4|249.5|249.4|249.6|249.4|249.5|249.4|2399
1606814360000|2020-12-01 09:19:20|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|4155
1606814380000|2020-12-01 09:19:40|||||||||1027
1606814450000|2020-12-01 09:20:50|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|19537
1606814500000|2020-12-01 09:21:40|249.6|249.5|249.6|249.4|249.6|249.5|249.5|249.4|6679
1606814510000|2020-12-01 09:21:50|249.5||249.5||249.5||249.5||0
1606814550000|2020-12-01 09:22:30|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|2201
1606814570000|2020-12-01 09:22:50|249.5|249.4|249.6|249.4|249.6|249.4|249.5|249.4|3940
1606814590000|2020-12-01 09:23:10||249.5||249.5||249.5||249.5|0
1606814610000|2020-12-01 09:23:30||249.4||249.4||249.4||249.4|3728
1606814640000|2020-12-01 09:24:00||249.5||249.5||249.5||249.4|1000
1606814690000|2020-12-01 09:24:50|||||||||1500
1606814710000|2020-12-01 09:25:10|249.7|249.6|249.7|249.5|249.7|249.6|249.6|249.5|21511
1606814720000|2020-12-01 09:25:20||249.6||249.6||249.6||249.5|0
1606814780000|2020-12-01 09:26:20|249.8|249.7|249.8|249.7|249.9|249.8|249.7|249.6|22178
1606814790000|2020-12-01 09:26:30|249.9||249.8||249.9||249.8||0
1606814800000|2020-12-01 09:26:40|249.9|249.8|249.8|249.7|249.9|249.8|249.8|249.7|3902
1606814850000|2020-12-01 09:27:30|249.7|249.6|249.8|249.6|249.8|249.6|249.7|249.6|12359
1606814860000|2020-12-01 09:27:40|249.7|249.7|249.7|249.6|249.7|249.7|249.7|249.6|6261
1606814870000|2020-12-01 09:27:50|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|4151
1606814880000|2020-12-01 09:28:00|249.7|249.5|249.6|249.5|249.7|249.5|249.6|249.5|41127
1606814900000|2020-12-01 09:28:20|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|537
1606814910000|2020-12-01 09:28:30|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|3714
1606814920000|2020-12-01 09:28:40|249.7|249.6|249.8|249.7|249.9|249.8|249.7|249.6|80605
1606814940000|2020-12-01 09:29:00|249.9||249.9||249.9||249.9||1953
1606814950000|2020-12-01 09:29:10|249.8|249.8|249.8|249.7|249.8|249.8|249.8|249.7|555
1606814990000|2020-12-01 09:29:50|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|5528
1606815000000|2020-12-01 09:30:00|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|3725
1606815010000|2020-12-01 09:30:10|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|5797
1606815020000|2020-12-01 09:30:20|249.8|249.7|249.8|249.7|249.9|249.7|249.8|249.7|568
1606815090000|2020-12-01 09:31:30|249.7|249.6|249.8|249.6|249.8|249.7|249.7|249.6|9455
1606815120000|2020-12-01 09:32:00|249.7|249.5|249.6|249.4|249.8|249.5|249.5|249.4|23790
1606815160000|2020-12-01 09:32:40|||||||||2289
1606815170000|2020-12-01 09:32:50|249.5|249.3|249.4|249.2|249.5|249.4|249.3|249.2|16739
1606815180000|2020-12-01 09:33:00|249.3|249.1|249.4|249.2|249.4|249.2|249.2|249|49783
1606815190000|2020-12-01 09:33:10|249.3||249.3||249.3||249.3||0
1606815220000|2020-12-01 09:33:40|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|9441
1606815230000|2020-12-01 09:33:50|||||||||811
1606815240000|2020-12-01 09:34:00|249.3|249.2|249.3|249.2|249.3|249.2|249.2|249.1|9192
1606815280000|2020-12-01 09:34:40|249.2|249.1|249.2|249|249.2|249.1|249.2|249|6186
1606815290000|2020-12-01 09:34:50||249.1||249.1||249.1||249.1|0
1606815310000|2020-12-01 09:35:10|249.3||249.3||249.3||249.2||28496
1606815320000|2020-12-01 09:35:20||249.2||249.2||249.2||249.2|1996
1606815330000|2020-12-01 09:35:30||249.1||249.1||249.1||249.1|418
1606815370000|2020-12-01 09:36:10|249.2|249.2|249.4|249.3|249.4|249.3|249.2|249.1|31134
1606815380000|2020-12-01 09:36:20|||||||||1099
1606815390000|2020-12-01 09:36:30|||||||||10000
1606815400000|2020-12-01 09:36:40|249.5|249.4|249.5|249.4|249.5|249.4|249.4|249.3|18760
1606815430000|2020-12-01 09:37:10|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|1404
1606815450000|2020-12-01 09:37:30|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|3866
1606815460000|2020-12-01 09:37:40|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|3338
1606815470000|2020-12-01 09:37:50|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|9192
1606815480000|2020-12-01 09:38:00|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|1403
1606815490000|2020-12-01 09:38:10|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|10280
1606815520000|2020-12-01 09:38:40|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|5140
1606815530000|2020-12-01 09:38:50|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|1402
1606815590000|2020-12-01 09:39:50|||||||||2873
1606815630000|2020-12-01 09:40:30|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|5350
1606815650000|2020-12-01 09:40:50|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|5150
1606815670000|2020-12-01 09:41:10|249.8|249.7|249.8|249.7|249.9|249.8|249.8|249.7|11888
1606815680000|2020-12-01 09:41:20|||||||||84
1606815730000|2020-12-01 09:42:10|249.7|249.6|249.7|249.5|249.7|249.6|249.7|249.5|27593
1606815750000|2020-12-01 09:42:30|||||||||10
1606815780000|2020-12-01 09:43:00||249.6||249.6||249.6||249.5|4592
1606815790000|2020-12-01 09:43:10||249.5||249.5||249.6||249.5|297
1606815800000|2020-12-01 09:43:20||249.6||249.5||249.6||249.5|795
1606815820000|2020-12-01 09:43:40|249.6|249.4|249.6|249.4|249.6|249.5|249.5|249.4|33178
1606815830000|2020-12-01 09:43:50|249.5||249.5||249.5||249.5||0
1606815840000|2020-12-01 09:44:00|249.6||249.6||249.6||249.6||1403
1606815860000|2020-12-01 09:44:20|249.5||249.5||249.5||249.5||0
1606815870000|2020-12-01 09:44:30|||||||||246
1606815880000|2020-12-01 09:44:40|249.4|249.3|249.5|249.3|249.5|249.4|249.4|249.3|13991
1606815890000|2020-12-01 09:44:50|249.4||249.4||249.4||249.4||0
1606815900000|2020-12-01 09:45:00||249.2||249.2||249.2||249.2|3566
1606815910000|2020-12-01 09:45:10||249.3||249.2||249.3||249.2|0
1606815920000|2020-12-01 09:45:20||249.3||249.2||249.3||249.2|0
1606815940000|2020-12-01 09:45:40||249.3||249.3||249.3||249.3|899
1606815950000|2020-12-01 09:45:50|||||||||1427
1606815960000|2020-12-01 09:46:00|249.3|249.2|249.3|249.2|249.3|249.3|249.3|249.2|8945
1606815970000|2020-12-01 09:46:10|249.4|249.3|249.3|249.2|249.4|249.3|249.3|249.2|13758
1606815980000|2020-12-01 09:46:20||249.1||249.1||249.1||249.1|4147
1606816020000|2020-12-01 09:47:00||249.2||249.2||249.2||249.2|1231
1606816040000|2020-12-01 09:47:20||249.1||249.1||249.1||249.1|1212
1606816090000|2020-12-01 09:48:10|249.2||249.2||249.2||249.2||0
1606816130000|2020-12-01 09:48:50|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|9819
1606816150000|2020-12-01 09:49:10|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|45458
1606816190000|2020-12-01 09:49:50|||||||||2848
1606816210000|2020-12-01 09:50:10|||||||||720
1606816240000|2020-12-01 09:50:40|249.1|249|249.2|249|249.2|249|249.1|249|2067
1606816250000|2020-12-01 09:50:50|249.1||249.1||249.1||249.1||0
1606816260000|2020-12-01 09:51:00|||||||||15666
1606816270000|2020-12-01 09:51:10|249.2|249.1|249|248.9|249.2|249.1|249|248.9|72040
1606816280000|2020-12-01 09:51:20|248.9|248.8|249|248.8|249|248.9|248.9|248.8|10364
1606816320000|2020-12-01 09:52:00||248.9||248.8||248.9||248.8|4113
1606816330000|2020-12-01 09:52:10|248.9|248.9|249|248.9|249|248.9|248.9|248.8|5619
1606816340000|2020-12-01 09:52:20|249.1|249|249.1|249|249.1|249|249.1|249|48474
1606816350000|2020-12-01 09:52:30|249|248.9|249|248.9|249.1|248.9|249|248.9|10458
1606816400000|2020-12-01 09:53:20|||||||||2
1606816410000|2020-12-01 09:53:30|249.1|249|249.1|249|249.1|249|249.1|249|6081
1606816430000|2020-12-01 09:53:50|||||||||4360
1606816440000|2020-12-01 09:54:00|||||||||2526
1606816470000|2020-12-01 09:54:30|249|248.9|249|248.9|249.1|248.9|249|248.9|3187
1606816480000|2020-12-01 09:54:40|249.1|249|249.1|249|249.1|249|249.1|249|7412
1606816490000|2020-12-01 09:54:50|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|13607
1606816530000|2020-12-01 09:55:30|249.1|249|249.1|249|249.1|249|249.1|249|9092
1606816550000|2020-12-01 09:55:50|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|1734
1606816570000|2020-12-01 09:56:10|||||||||250
1606816610000|2020-12-01 09:56:50|249.3|249.2|249.4|249.3|249.4|249.3|249.3|249.2|13240
1606816630000|2020-12-01 09:57:10|249.5|249.4|249.5|249.4|249.5|249.4|249.4|249.3|6191
1606816660000|2020-12-01 09:57:40|||||||||7217
1606816740000|2020-12-01 09:59:00|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|6167
1606816750000|2020-12-01 09:59:10|||||||||1570
1606816760000|2020-12-01 09:59:20||249.2||249.2||249.3||249.2|20623
1606816780000|2020-12-01 09:59:40|||||||||5000
1606816790000|2020-12-01 09:59:50|||||||||2810
1606816810000|2020-12-01 10:00:10||249.3||249.3||249.3||249.2|2931
1606816820000|2020-12-01 10:00:20|||||||||10
1606816860000|2020-12-01 10:01:00|||||||||1204
1606816870000|2020-12-01 10:01:10|||||||||9497
1606816880000|2020-12-01 10:01:20|||||||||4217
1606816890000|2020-12-01 10:01:30|249.5|249.4|249.3|249.1|249.5|249.4|249.3|249.1|41504
1606816920000|2020-12-01 10:02:00||249.2||249.2||249.2||249.2|2408
1606816960000|2020-12-01 10:02:40|||||||||377
1606816980000|2020-12-01 10:03:00|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|4014
1606817000000|2020-12-01 10:03:20|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|6222
1606817010000|2020-12-01 10:03:30|249.2|249.1|249.1|249|249.3|249.1|249.1|249|41331
1606817020000|2020-12-01 10:03:40|249|248.9|249|248.9|249.1|249|249|248.9|10854
1606817040000|2020-12-01 10:04:00|248.9|248.8|249|248.9|249|248.9|248.9|248.8|10449
1606817050000|2020-12-01 10:04:10|249.1||249.1||249.1||249||6429
1606817060000|2020-12-01 10:04:20|249|248.8|249.1|248.9|249.1|249|249|248.8|12043
1606817070000|2020-12-01 10:04:30|249||249||249||249||0
1606817090000|2020-12-01 10:04:50|||||||||4450
1606817160000|2020-12-01 10:06:00|249.1|249|249.1|249|249.1|249|249.1|249|5776
1606817210000|2020-12-01 10:06:50|249|248.9|249|248.9|249|248.9|249|248.9|1099
1606817240000|2020-12-01 10:07:20|249.1|249|249.1|249|249.1|249|249.1|249|21721
1606817310000|2020-12-01 10:08:30|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|21543
1606817320000|2020-12-01 10:08:40|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|7584
1606817330000|2020-12-01 10:08:50|249.2|249.1|249.3|249.1|249.3|249.2|249.2|249.1|9651
1606817340000|2020-12-01 10:09:00|249.2||249.3||249.3||249.2||0
1606817350000|2020-12-01 10:09:10||249.2||249.2||249.2||249.2|0
1606817360000|2020-12-01 10:09:20|249.2|249.1|249.2|249.1|249.3|249.1|249.2|249.1|3493
1606817380000|2020-12-01 10:09:40|249.3||249.2||249.3||249.2||100
1606817390000|2020-12-01 10:09:50|249.3||249.3||249.3||249.2||3148
1606817400000|2020-12-01 10:10:00|249.2||249.2||249.3||249.2||10
1606817530000|2020-12-01 10:12:10|249.1|249|249.1|249|249.1|249|249.1|249|7029
1606817570000|2020-12-01 10:12:50|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|8937
1606817580000|2020-12-01 10:13:00|249.1|249|249.2|249|249.2|249|249.1|249|5089
1606817590000|2020-12-01 10:13:10|249.1||249.1||249.2||249.1||0
1606817600000|2020-12-01 10:13:20|249.2|249.1|249.2|249.1|249.2|249.1|249.1|249.1|3487
1606817630000|2020-12-01 10:13:50|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|4612
1606817640000|2020-12-01 10:14:00|249.4|249.3|249.4|249.3|249.5|249.3|249.4|249.3|19988
1606817660000|2020-12-01 10:14:20|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|3571
1606817680000|2020-12-01 10:14:40|249.6|249.5|249.4|249.3|249.6|249.5|249.4|249.3|129144
1606817690000|2020-12-01 10:14:50|249.5|249.4|249.3|249.2|249.5|249.4|249.2|249.1|47014
1606817720000|2020-12-01 10:15:20|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|13322
1606817770000|2020-12-01 10:16:10|249.5|249.4|249.5|249.4|249.5|249.4|249.4|249.3|24431
1606817790000|2020-12-01 10:16:30|249.4|249.3|249.4|249.3|249.5|249.4|249.4|249.3|12676
1606817830000|2020-12-01 10:17:10|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|12424
1606817840000|2020-12-01 10:17:20|||||||||2057
1606817920000|2020-12-01 10:18:40|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|12048
1606817950000|2020-12-01 10:19:10|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|8026
1606817970000|2020-12-01 10:19:30|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|3685
1606817980000|2020-12-01 10:19:40|||||||||754
1606817990000|2020-12-01 10:19:50|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|6776
1606818000000|2020-12-01 10:20:00||249.5||249.6||249.6||249.5|7896
1606818010000|2020-12-01 10:20:10|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|11113
1606818040000|2020-12-01 10:20:40|249.9|249.8|249.8|249.7|249.9|249.8|249.8|249.7|29339
1606818050000|2020-12-01 10:20:50|249.9||249.9||249.9||249.9||0
1606818060000|2020-12-01 10:21:00|249.8||249.8||249.8||249.8||3119
1606818090000|2020-12-01 10:21:30|||||||||5135
1606818140000|2020-12-01 10:22:20|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|8470
1606818150000|2020-12-01 10:22:30|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|6094
1606818160000|2020-12-01 10:22:40|||||||||116
1606818180000|2020-12-01 10:23:00|||||||||330
1606818220000|2020-12-01 10:23:40|249.9||249.9||249.9||249.9||4745
1606818230000|2020-12-01 10:23:50||249.8||249.8||249.8||249.8|0
1606818280000|2020-12-01 10:24:40|249.8|249.7|249.8|249.7|249.9|249.8|249.8|249.7|39890
1606818290000|2020-12-01 10:24:50|||||||||2903
1606818300000|2020-12-01 10:25:00|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|1914
1606818340000|2020-12-01 10:25:40|||||||||250
1606818350000|2020-12-01 10:25:50|||||||||500
1606818380000|2020-12-01 10:26:20|||||||||731
1606818450000|2020-12-01 10:27:30|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|15498
1606818470000|2020-12-01 10:27:50|249.7|249.6|249.7|249.5|249.7|249.6|249.6|249.5|4718
1606818500000|2020-12-01 10:28:20|249.6|249.6|249.7|249.5|249.7|249.6|249.6|249.5|1221
1606818520000|2020-12-01 10:28:40||249.6||249.6||249.6||249.6|897
1606818560000|2020-12-01 10:29:20|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|9630
1606818580000|2020-12-01 10:29:40|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|5392
1606818590000|2020-12-01 10:29:50|||||||||2852
1606818620000|2020-12-01 10:30:20|||||||||109
1606818750000|2020-12-01 10:32:30|249.8|249.7|249.8|249.6|249.8|249.7|249.7|249.6|36832
1606818770000|2020-12-01 10:32:50|249.7||249.7||249.7||249.7||0
1606818780000|2020-12-01 10:33:00|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|8461
1606818830000|2020-12-01 10:33:50|249.7|249.6|249.6|249.5|249.7|249.6|249.6|249.5|2931
1606818840000|2020-12-01 10:34:00|249.7||249.6||249.7||249.6||2099
1606818870000|2020-12-01 10:34:30|||||||||182
1606818880000|2020-12-01 10:34:40|249.7||249.6||249.7||249.6||0
1606818920000|2020-12-01 10:35:20|||||||||10000
1606818930000|2020-12-01 10:35:30|249.7|249.6|249.7|249.5|249.7|249.6|249.7|249.5|1434
1606818940000|2020-12-01 10:35:40||249.6||249.5||249.6||249.5|0
1606818950000|2020-12-01 10:35:50|249.6||249.7||249.7||249.6||0
1606818970000|2020-12-01 10:36:10|249.6||249.6||249.6||249.6||0
1606819000000|2020-12-01 10:36:40|249.7||249.6||249.7||249.6||6010
1606819010000|2020-12-01 10:36:50|249.5|249.4|249.6|249.5|249.6|249.5|249.5|249.4|3335
1606819020000|2020-12-01 10:37:00||249.4||249.5||249.5||249.4|0
1606819030000|2020-12-01 10:37:10|249.5|249.4|249.5|249.4|249.6|249.4|249.5|249.4|4728
1606819040000|2020-12-01 10:37:20|||||||||10694
1606819070000|2020-12-01 10:37:50|249.4|249.3|249.5|249.3|249.5|249.4|249.4|249.3|1062
1606819080000|2020-12-01 10:38:00||249.4||249.4||249.4||249.4|0
1606819100000|2020-12-01 10:38:20|249.4|249.3|249.5|249.4|249.5|249.4|249.4|249.3|5957
1606819110000|2020-12-01 10:38:30|249.4|249.3|249.5|249.3|249.5|249.3|249.4|249.3|23
1606819130000|2020-12-01 10:38:50||249.4||249.4||249.4||249.4|0
1606819140000|2020-12-01 10:39:00|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|0
1606819190000|2020-12-01 10:39:50|||||||||2834
1606819230000|2020-12-01 10:40:30|||||||||182
1606819270000|2020-12-01 10:41:10|||||||||250
1606819280000|2020-12-01 10:41:20|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|19335
1606819310000|2020-12-01 10:41:50|249.6|249.5|249.5|249.4|249.6|249.5|249.5|249.4|5522
1606819320000|2020-12-01 10:42:00|249.6||249.6||249.6||249.5||0
1606819330000|2020-12-01 10:42:10|249.5||249.6||249.6||249.5||0
1606819340000|2020-12-01 10:42:20|249.5||249.5||249.5||249.5||0
1606819440000|2020-12-01 10:44:00|249.6|249.5|249.5|249.4|249.6|249.5|249.5|249.4|15209
1606819450000|2020-12-01 10:44:10|249.6|249.5|249.5|249.4|249.6|249.5|249.5|249.4|4296
1606819460000|2020-12-01 10:44:20|249.6|249.3|249.5|249.4|249.6|249.5|249.4|249.3|91227
1606819470000|2020-12-01 10:44:30|249.4|249.3|249.5|249.3|249.5|249.4|249.4|249.3|30443
1606819480000|2020-12-01 10:44:40|249.4|249.2|249.3|249.2|249.5|249.2|249.3|249.2|7632
1606819490000|2020-12-01 10:44:50|||||||||6904
1606819540000|2020-12-01 10:45:40|||||||||1000
1606819570000|2020-12-01 10:46:10|249.4|249.3|249.4|249.2|249.4|249.3|249.4|249.2|21222
1606819590000|2020-12-01 10:46:30|249.3||249.3||249.3||249.3||0
1606819630000|2020-12-01 10:47:10|249.2|249.1|249.3|249.1|249.3|249.1|249.2|249.1|4165
1606819670000|2020-12-01 10:47:50||249.2||249.1||249.2||249.1|1014
1606819690000|2020-12-01 10:48:10||249.2||249.2||249.2||249.2|0
1606819700000|2020-12-01 10:48:20|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|24675
1606819730000|2020-12-01 10:48:50|249.5|249.4|249.6|249.4|249.6|249.4|249.5|249.4|17605
1606819790000|2020-12-01 10:49:50|||||||||2812
1606819840000|2020-12-01 10:50:40|||||||||2826
1606819850000|2020-12-01 10:50:50|||||||||768
1606819860000|2020-12-01 10:51:00|249.5|249.3|249.5|249.3|249.5|249.4|249.4|249.3|20792
1606819870000|2020-12-01 10:51:10|249.4||249.4||249.5||249.4||0
1606819890000|2020-12-01 10:51:30|||||||||400
1606820130000|2020-12-01 10:55:30|249.5|249.4|249.5|249.3|249.5|249.4|249.4|249.3|35522
1606820140000|2020-12-01 10:55:40|249.4||249.5||249.5||249.4||0
1606820150000|2020-12-01 10:55:50||249.4||249.4||249.4||249.4|0
1606820170000|2020-12-01 10:56:10|||||||||1471
1606820190000|2020-12-01 10:56:30|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|8319
1606820200000|2020-12-01 10:56:40|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|18247
1606820210000|2020-12-01 10:56:50|||||||||593
1606820220000|2020-12-01 10:57:00|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|2458
1606820260000|2020-12-01 10:57:40|||||||||6898
1606820270000|2020-12-01 10:57:50|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|14690
1606820300000|2020-12-01 10:58:20|||||||||1445
1606820360000|2020-12-01 10:59:20|||||||||489
1606820370000|2020-12-01 10:59:30|250|249.9|250|249.9|250|249.9|250|249.9|15300
1606820390000|2020-12-01 10:59:50|||||||||2819
1606820400000|2020-12-01 11:00:00|249.9|249.8|250|249.9|250|249.9|249.9|249.8|15078
1606820420000|2020-12-01 11:00:20|249.9|249.8|250|249.9|250|249.9|249.9|249.8|5927
1606820470000|2020-12-01 11:01:10|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|5963
1606820490000|2020-12-01 11:01:30|250|249.9|250|249.9|250|249.9|250|249.9|3972
1606820530000|2020-12-01 11:02:10|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|19577
1606820610000|2020-12-01 11:03:30|||||||||781
1606820700000|2020-12-01 11:05:00|250|249.9|250|249.9|250|249.9|250|249.9|18880
1606820780000|2020-12-01 11:06:20|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|19142
1606820840000|2020-12-01 11:07:20|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|4758
1606820880000|2020-12-01 11:08:00|249.7|249.6|249.8|249.6|249.8|249.6|249.7|249.6|3376
1606820900000|2020-12-01 11:08:20|249.7||249.7||249.7||249.7||0
1606820930000|2020-12-01 11:08:50|249.8|249.7|249.8|249.7|249.8|249.7|249.7|249.6|6099
1606820950000|2020-12-01 11:09:10|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|10677
1606820990000|2020-12-01 11:09:50|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|4191
1606821070000|2020-12-01 11:11:10|||||||||50
1606821140000|2020-12-01 11:12:20|249.7|249.6|249.6|249.5|249.7|249.6|249.6|249.5|28716
1606821150000|2020-12-01 11:12:30|249.5|249.4|249.5|249.4|249.6|249.4|249.5|249.4|12039
1606821160000|2020-12-01 11:12:40|||||||||1231
1606821240000|2020-12-01 11:14:00|||||||||360
1606821320000|2020-12-01 11:15:20|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|3570
1606821340000|2020-12-01 11:15:40|249.7|249.6|249.6|249.5|249.7|249.6|249.5|249.4|48202
1606821350000|2020-12-01 11:15:50|249.5|249.4|249.5|249.4|249.6|249.5|249.5|249.4|10622
1606821360000|2020-12-01 11:16:00|||||||||27
1606821470000|2020-12-01 11:17:50|249.6|249.5|249.7|249.6|249.7|249.6|249.6|249.5|6542
1606821530000|2020-12-01 11:18:50|||||||||2110
1606821550000|2020-12-01 11:19:10|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|1821
1606821590000|2020-12-01 11:19:50|||||||||2831
1606821680000|2020-12-01 11:21:20|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.7|21669
1606821710000|2020-12-01 11:21:50|250|249.9|250|249.9|250|249.9|250|249.9|8955
1606821720000|2020-12-01 11:22:00|||||||||2900
1606821780000|2020-12-01 11:23:00|||||||||102
1606821810000|2020-12-01 11:23:30|250.1|250|250.1|250|250.1|250|250.1|250|12429
1606821820000|2020-12-01 11:23:40||249.9||250||250||249.9|7425
1606821960000|2020-12-01 11:26:00|250|249.9|250|249.9|250.1|250|250|249.9|28600
1606821970000|2020-12-01 11:26:10|250.1|250|250.1|250|250.1|250|250.1|250|4338
1606821980000|2020-12-01 11:26:20|250|249.9|250|249.9|250|249.9|250|249.9|4734
1606822000000|2020-12-01 11:26:40|250.1|250|250.1|249.9|250.1|250|250.1|249.9|5846
1606822010000|2020-12-01 11:26:50|250||250||250||250||0
1606822020000|2020-12-01 11:27:00|250.1|250|250.1|249.9|250.1|250|250.1|249.9|1982
1606822030000|2020-12-01 11:27:10|250||250||250||250||0
1606822050000|2020-12-01 11:27:30|250.1|250|250.1|250|250.1|250|250.1|250|1104
1606822060000|2020-12-01 11:27:40|250|249.9|250.1|250|250.1|250|250|249.9|6908
1606822120000|2020-12-01 11:28:40|||||||||5000
1606822130000|2020-12-01 11:28:50|||||||||15689
1606822190000|2020-12-01 11:29:50|||||||||4856
1606822280000|2020-12-01 11:31:20|250.2|250.1|250.1|250|250.2|250.1|250|249.9|83512
1606822330000|2020-12-01 11:32:10|250.2|250.1|250|249.9|250.2|250.1|250|249.9|59977
1606822350000|2020-12-01 11:32:30|||||||||40
1606822360000|2020-12-01 11:32:40|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|5920
1606822390000|2020-12-01 11:33:10|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|4577
1606822430000|2020-12-01 11:33:50|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|1788
1606822440000|2020-12-01 11:34:00|249.6|249.5|249.5|249.4|249.6|249.5|249.5|249.4|4586
1606822450000|2020-12-01 11:34:10|249.6|249.5|249.5|249.4|249.6|249.5|249.5|249.4|19925
1606822470000|2020-12-01 11:34:30|||||||||528
1606822500000|2020-12-01 11:35:00|||||||||33
1606822520000|2020-12-01 11:35:20|||||||||15000
1606822550000|2020-12-01 11:35:50|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|3651
1606822590000|2020-12-01 11:36:30|249.3|249.2|249.4|249.3|249.4|249.3|249.3|249.2|3933
1606822620000|2020-12-01 11:37:00|249.5|249.4|249.5|249.4|249.6|249.4|249.5|249.4|38671
1606822760000|2020-12-01 11:39:20|249.4|249.3|249.3|249.2|249.4|249.3|249.3|249.2|3730
1606822770000|2020-12-01 11:39:30|249.4||249.4||249.4||249.4||0
1606822780000|2020-12-01 11:39:40||249.3||249.3||249.3||249.3|0
1606822790000|2020-12-01 11:39:50|||||||||2844
1606822880000|2020-12-01 11:41:20|||||||||1250
1606823020000|2020-12-01 11:43:40|||||||||1000
1606823040000|2020-12-01 11:44:00|249.3|249.2|249.2|249.1|249.3|249.2|249.2|249.1|51845
1606823090000|2020-12-01 11:44:50||249||249||249||249|7619
1606823100000|2020-12-01 11:45:00|249.3|249.1|249.3|249.2|249.3|249.2|249.3|249.1|14750
1606823140000|2020-12-01 11:45:40|249.2|249.1|249.2|249.1|249.3|249.1|249.2|249.1|21183
1606823190000|2020-12-01 11:46:30|249.1|249|249.1|249|249.2|249.1|249.1|249|2270
1606823390000|2020-12-01 11:49:50|||||||||2832
1606823410000|2020-12-01 11:50:10|249|248.9|248.9|248.8|249|248.9|248.9|248.8|15372
1606823430000|2020-12-01 11:50:30|||||||||1000
1606823440000|2020-12-01 11:50:40|||||||||1641
1606823480000|2020-12-01 11:51:20|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|7458
1606823500000|2020-12-01 11:51:40|||||||||5597
1606823530000|2020-12-01 11:52:10|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|15972
1606823540000|2020-12-01 11:52:20|248.8|248.7|248.8|248.7|248.9|248.7|248.8|248.7|900
1606823550000|2020-12-01 11:52:30|248.9|248.8|248.9|248.7|248.9|248.8|248.8|248.7|24537
1606823560000|2020-12-01 11:52:40|248.8||248.9||248.9||248.8||0
1606823580000|2020-12-01 11:53:00|248.8|248.6|248.8|248.7|248.8|248.7|248.8|248.6|6648
1606823590000|2020-12-01 11:53:10||248.6||248.6||248.6||248.6|2100
1606823600000|2020-12-01 11:53:20||248.7||248.7||248.7||248.7|0
1606823610000|2020-12-01 11:53:30|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|5216
1606823630000|2020-12-01 11:53:50|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|793
1606823660000|2020-12-01 11:54:20|||||||||750
1606823760000|2020-12-01 11:56:00|248.5|248.4|248.5|248.4|248.6|248.5|248.5|248.4|45047
1606823770000|2020-12-01 11:56:10|248.6||248.6||248.6||248.6||0
1606823780000|2020-12-01 11:56:20|248.5|248.5|248.6|248.5|248.6|248.5|248.5|248.5|2290
1606823820000|2020-12-01 11:57:00|248.7|248.6|248.7|248.6|248.7|248.6|248.6|248.6|19458
1606823840000|2020-12-01 11:57:20||248.5||248.6||248.6||248.5|0
1606823850000|2020-12-01 11:57:30|248.6|248.5|248.6|248.5|248.7|248.5|248.6|248.5|2390
1606823860000|2020-12-01 11:57:40|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|2237
1606823870000|2020-12-01 11:57:50|248.6|248.5|248.7|248.5|248.7|248.5|248.6|248.5|4696
1606823880000|2020-12-01 11:58:00|248.6||248.6||248.6||248.6||0
1606823910000|2020-12-01 11:58:30|248.7||248.7||248.7||248.7||0
1606823930000|2020-12-01 11:58:50|248.6||248.6||248.6||248.6||0
1606823940000|2020-12-01 11:59:00|248.5|248.4|248.7|248.6|248.7|248.6|248.5|248.4|43089
1606823950000|2020-12-01 11:59:10|||||||||3000
1606823960000|2020-12-01 11:59:20||248.5||248.6||248.6||248.5|0
1606823970000|2020-12-01 11:59:30|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.4|6385
1606823980000|2020-12-01 11:59:40||248.4||248.4||248.4||248.4|0
1606823990000|2020-12-01 11:59:50||248.5||248.5||248.5||248.5|2870
1606824010000|2020-12-01 12:00:10|||||||||500
1606824020000|2020-12-01 12:00:20||248.4||248.4||248.4||248.4|3378
1606824030000|2020-12-01 12:00:30||248.5||248.5||248.5||248.5|0
1606824040000|2020-12-01 12:00:40|||||||||10
1606824050000|2020-12-01 12:00:50||248.4||248.5||248.5||248.4|0
1606824090000|2020-12-01 12:01:30|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|8737
1606824170000|2020-12-01 12:02:50|248.6|248.5|248.6|248.5|248.7|248.5|248.6|248.5|5216
1606824210000|2020-12-01 12:03:30|248.7|248.6|248.7|248.5|248.7|248.6|248.7|248.5|1813
1606824250000|2020-12-01 12:04:10|248.6||248.6||248.6||248.6||0
1606824310000|2020-12-01 12:05:10|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.5|1680
1606824340000|2020-12-01 12:05:40|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|9736
1606824470000|2020-12-01 12:07:50|248.7|248.6|248.6|248.5|248.7|248.6|248.6|248.5|50880
1606824480000|2020-12-01 12:08:00|248.7|248.6|248.7|248.5|248.7|248.6|248.7|248.5|1318
1606824490000|2020-12-01 12:08:10|||||||||1
1606824530000|2020-12-01 12:08:50|248.6|248.6|248.6|248.5|248.7|248.6|248.6|248.5|4114
1606824560000|2020-12-01 12:09:20|248.7|248.6|248.7|248.6|248.8|248.7|248.7|248.6|17710
1606824580000|2020-12-01 12:09:40|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|0
1606824590000|2020-12-01 12:09:50|||||||||2864
1606824600000|2020-12-01 12:10:00|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.5|5253
1606824640000|2020-12-01 12:10:40|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|1410
1606824650000|2020-12-01 12:10:50|248.8||248.7||248.8||248.7||0
1606824680000|2020-12-01 12:11:20|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|8
1606824690000|2020-12-01 12:11:30|||||||||346
1606824700000|2020-12-01 12:11:40|||||||||342
1606824860000|2020-12-01 12:14:20|||||||||112
1606824870000|2020-12-01 12:14:30|||||||||40
1606824980000|2020-12-01 12:16:20|248.9|248.8|248.9|248.8|248.9|248.8|248.8|248.7|24156
1606825020000|2020-12-01 12:17:00||248.7||248.8||248.8||248.7|39022
1606825050000|2020-12-01 12:17:30|248.8|248.7|248.8|248.7|248.9|248.8|248.8|248.7|61500
1606825160000|2020-12-01 12:19:20|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|11716
1606825190000|2020-12-01 12:19:50|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|2852
1606825200000|2020-12-01 12:20:00|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|0
1606825240000|2020-12-01 12:20:40|||||||||1
1606825280000|2020-12-01 12:21:20|||||||||1562
1606825310000|2020-12-01 12:21:50|||||||||3000
1606825350000|2020-12-01 12:22:30|||||||||8486
1606825410000|2020-12-01 12:23:30|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|7663
1606825420000|2020-12-01 12:23:40|||||||||336
1606825440000|2020-12-01 12:24:00|||||||||4000
1606825460000|2020-12-01 12:24:20|248.9|248.8|248.9|248.8|249|248.8|248.9|248.8|18976
1606825480000|2020-12-01 12:24:40|||||||||300
1606825490000|2020-12-01 12:24:50|249||249||249||249||0
1606825510000|2020-12-01 12:25:10|248.9||248.9||248.9||248.9||0
1606825540000|2020-12-01 12:25:40|249|248.9|249|248.9|249|248.9|249|248.9|18174
1606825550000|2020-12-01 12:25:50|249.1|249|249.1|249|249.1|249|249.1|249|1644
1606825580000|2020-12-01 12:26:20|249|248.9|249|248.9|249.1|249|249|248.9|26005
1606825590000|2020-12-01 12:26:30|248.9|248.8|249|248.8|249|248.8|248.9|248.8|11387
1606825600000|2020-12-01 12:26:40|248.9||248.9||248.9||248.9||0
1606825630000|2020-12-01 12:27:10|||||||||2255
1606825660000|2020-12-01 12:27:40|249|248.9|249|248.9|249|248.9|249|248.9|4296
1606825700000|2020-12-01 12:28:20|248.9|248.8|248.9|248.8|248.9|248.8|248.8|248.7|27308
1606825720000|2020-12-01 12:28:40|248.8|248.7|248.7|248.6|248.8|248.7|248.7|248.6|13337
1606825730000|2020-12-01 12:28:50|248.8|248.7|248.8|248.7|248.9|248.7|248.8|248.7|14033
1606825740000|2020-12-01 12:29:00|248.9||248.8||248.9||248.8||0
1606825780000|2020-12-01 12:29:40|||||||||3165
1606825790000|2020-12-01 12:29:50|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|18662
1606825820000|2020-12-01 12:30:20|||||||||3099
1606825830000|2020-12-01 12:30:30|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.6|20698
1606825880000|2020-12-01 12:31:20|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|8839
1606825900000|2020-12-01 12:31:40|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|1438
1606825950000|2020-12-01 12:32:30|248.9|248.8|248.9|248.8|249|248.8|248.9|248.8|4588
1606825980000|2020-12-01 12:33:00|249||249||249||248.9||0
1606825990000|2020-12-01 12:33:10|248.9||248.9||248.9||248.9||0
1606826000000|2020-12-01 12:33:20||248.7||248.7||248.7||248.7|4473
1606826020000|2020-12-01 12:33:40|248.8||248.8||248.8||248.8||0
1606826060000|2020-12-01 12:34:20|||||||||497
1606826070000|2020-12-01 12:34:30|248.7|248.6|248.8|248.6|248.8|248.6|248.7|248.6|1467
1606826090000|2020-12-01 12:34:50|||||||||1000
1606826110000|2020-12-01 12:35:10||248.7||248.7||248.7||248.7|0
1606826120000|2020-12-01 12:35:20|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|18096
1606826130000|2020-12-01 12:35:30|248.8|248.7|248.8|248.7|248.9|248.7|248.8|248.7|3302
1606826140000|2020-12-01 12:35:40|248.9|248.8|248.9|248.8|248.9|248.8|248.8|248.8|700
1606826150000|2020-12-01 12:35:50|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|605
1606826160000|2020-12-01 12:36:00|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|25
1606826180000|2020-12-01 12:36:20|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|1407
1606826190000|2020-12-01 12:36:30||248.7||248.7||248.7||248.7|0
1606826200000|2020-12-01 12:36:40||248.8||248.8||248.8||248.8|0
1606826210000|2020-12-01 12:36:50||248.7||248.8||248.8||248.7|500
1606826290000|2020-12-01 12:38:10|||||||||871
1606826310000|2020-12-01 12:38:30|249|248.9|249|248.9|249|248.9|249|248.9|14188
1606826390000|2020-12-01 12:39:50|||||||||2834
1606826450000|2020-12-01 12:40:50|||||||||4000
1606826500000|2020-12-01 12:41:40|248.9|248.8|248.9|248.7|248.9|248.8|248.8|248.7|6971
1606826520000|2020-12-01 12:42:00||248.8||248.8||248.8||248.8|0
1606826530000|2020-12-01 12:42:10|||||||||3263
1606826580000|2020-12-01 12:43:00|249|248.9|249|248.8|249|248.9|249|248.8|4100
1606826600000|2020-12-01 12:43:20|249.1|248.9|249.1|248.9|249.1|249|249.1|248.9|19356
1606826610000|2020-12-01 12:43:30|249||249||249||249||0
1606826780000|2020-12-01 12:46:20|||||||||1015
1606826990000|2020-12-01 12:49:50|||||||||2838
1606827000000|2020-12-01 12:50:00|248.9|248.8|248.8|248.7|248.9|248.8|248.8|248.7|36568
1606827070000|2020-12-01 12:51:10|248.7|248.6|248.7|248.6|248.8|248.6|248.6|248.5|69862
1606827080000|2020-12-01 12:51:20|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|5957
1606827110000|2020-12-01 12:51:50|||||||||25114
1606827120000|2020-12-01 12:52:00|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|22659
1606827130000|2020-12-01 12:52:10|248.4|248.3|248.5|248.3|248.5|248.4|248.4|248.3|13058
1606827140000|2020-12-01 12:52:20||248.4||248.4||248.4||248.4|0
1606827150000|2020-12-01 12:52:30|248.6||248.6||248.6||248.5||1947
1606827160000|2020-12-01 12:52:40|248.5||248.5||248.5||248.5||6626
1606827170000|2020-12-01 12:52:50|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|195
1606827200000|2020-12-01 12:53:20|248.5|248.4|248.5|248.3|248.5|248.4|248.5|248.3|9863
1606827210000|2020-12-01 12:53:30|248.4|248.4|248.5|248.4|248.5|248.4|248.4|248.4|2874
1606827230000|2020-12-01 12:53:50|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|6004
1606827240000|2020-12-01 12:54:00|248.3|248.2|248.3|248.2|248.4|248.3|248.3|248.2|2347
1606827250000|2020-12-01 12:54:10|||||||||85
1606827290000|2020-12-01 12:54:50|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|15150
1606827330000|2020-12-01 12:55:30|248.3|248.2|248.4|248.2|248.4|248.2|248.3|248.2|3832
1606827360000|2020-12-01 12:56:00||248.3||248.2||248.3||248.2|0
1606827380000|2020-12-01 12:56:20||248.3||248.2||248.3||248.2|0
1606827390000|2020-12-01 12:56:30||248.3||248.3||248.3||248.3|0
1606827460000|2020-12-01 12:57:40|||||||||4871
1606827490000|2020-12-01 12:58:10|248.3|248.2|248.3|248.2|248.4|248.2|248.3|248.2|1371
1606827500000|2020-12-01 12:58:20|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.2|3031
1606827530000|2020-12-01 12:58:50|||||||||4397
1606827560000|2020-12-01 12:59:20|||||||||1204
1606827590000|2020-12-01 12:59:50|||||||||2868
1606827600000|2020-12-01 13:00:00|248.5|248.4|248.5|248.4|248.5|248.4|248.4|248.3|19938
1606827640000|2020-12-01 13:00:40|||||||||107
1606827650000|2020-12-01 13:00:50|248.6|248.5|248.5|248.4|248.6|248.5|248.5|248.4|54289
1606827660000|2020-12-01 13:01:00|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|5554
1606827670000|2020-12-01 13:01:10|||||||||11020
1606827680000|2020-12-01 13:01:20|248.5|248.4|248.5|248.4|248.6|248.5|248.5|248.4|15558
1606827690000|2020-12-01 13:01:30|||||||||845
1606827700000|2020-12-01 13:01:40|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|17707
1606827710000|2020-12-01 13:01:50|||||||||592
1606827760000|2020-12-01 13:02:40|||||||||588
1606827770000|2020-12-01 13:02:50|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|9371
1606827800000|2020-12-01 13:03:20||248.2||248.2||248.2||248.2|0
1606827820000|2020-12-01 13:03:40||248.3||248.3||248.3||248.3|0
1606827830000|2020-12-01 13:03:50|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|11414
1606827910000|2020-12-01 13:05:10|||||||||10
1606827960000|2020-12-01 13:06:00|248.2|248.1|248.2|248.1|248.3|248.1|248.2|248.1|16038
1606827970000|2020-12-01 13:06:10|||||||||3166
1606827990000|2020-12-01 13:06:30|248.1|248|248.1|248|248.1|248|248.1|248|11642
1606828000000|2020-12-01 13:06:40|248|247.9|248.1|248|248.1|248|248|247.9|106921
1606828010000|2020-12-01 13:06:50|||||||||12866
1606828020000|2020-12-01 13:07:00|||||||||1210
1606828030000|2020-12-01 13:07:10|248|247.9|248.1|248|248.1|248|248|247.9|15684
1606828120000|2020-12-01 13:08:40|248|247.9|248.1|247.9|248.1|247.9|248|247.9|0
1606828170000|2020-12-01 13:09:30|248||248||248||248||0
1606828190000|2020-12-01 13:09:50|||||||||2869
1606828250000|2020-12-01 13:10:50|247.9|247.8|248|247.9|248|247.9|247.9|247.8|17274
1606828260000|2020-12-01 13:11:00|||||||||2860
1606828270000|2020-12-01 13:11:10|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|5532
1606828280000|2020-12-01 13:11:20|||||||||3708
1606828350000|2020-12-01 13:12:30|247.8|247.7|247.7|247.6|247.8|247.7|247.7|247.6|30337
1606828360000|2020-12-01 13:12:40|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|34237
1606828370000|2020-12-01 13:12:50|||||||||4826
1606828380000|2020-12-01 13:13:00||247.6||247.6||247.6||247.6|31
1606828410000|2020-12-01 13:13:30||247.7||247.7||247.7||247.7|0
1606828440000|2020-12-01 13:14:00|||||||||8123
1606828480000|2020-12-01 13:14:40|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|21828
1606828500000|2020-12-01 13:15:00|247.8|247.7|247.8|247.7|247.9|247.8|247.8|247.7|9836
1606828510000|2020-12-01 13:15:10|247.9|247.8|247.9|247.7|247.9|247.8|247.8|247.7|3669
1606828580000|2020-12-01 13:16:20|247.8||247.8||247.8||247.8||0
1606828590000|2020-12-01 13:16:30|247.7|247.6|247.7|247.6|247.8|247.6|247.7|247.6|6575
1606828600000|2020-12-01 13:16:40|247.8||247.8||247.8||247.8||2500
1606828610000|2020-12-01 13:16:50|247.7||247.7||247.7||247.7||0
1606828620000|2020-12-01 13:17:00|||||||||2712
1606828630000|2020-12-01 13:17:10|||||||||5024
1606828640000|2020-12-01 13:17:20|247.6|247.5|247.7|247.5|247.7|247.5|247.6|247.5|5431
1606828650000|2020-12-01 13:17:30|247.6|247.6|247.7|247.6|247.7|247.6|247.6|247.5|21164
1606828670000|2020-12-01 13:17:50|||||||||4393
1606828680000|2020-12-01 13:18:00|||||||||1939
1606828700000|2020-12-01 13:18:20|247.6|247.5|247.7|247.6|247.7|247.6|247.6|247.5|136
1606828710000|2020-12-01 13:18:30|247.6|247.5|247.6|247.5|247.7|247.5|247.6|247.5|2000
1606828790000|2020-12-01 13:19:50|||||||||2869
1606828910000|2020-12-01 13:21:50|247.7|247.6|247.5|247.4|247.7|247.6|247.5|247.4|120689
1606828930000|2020-12-01 13:22:10|||||||||13456
1606828980000|2020-12-01 13:23:00|||||||||3333
1606829040000|2020-12-01 13:24:00|||||||||3682
1606829070000|2020-12-01 13:24:30|||||||||3
1606829090000|2020-12-01 13:24:50|||||||||339
1606829100000|2020-12-01 13:25:00|247.4|247.3|247.4|247.3|247.5|247.4|247.4|247.3|26849
1606829110000|2020-12-01 13:25:10|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|32372
1606829120000|2020-12-01 13:25:20||247.2||247.3||247.3||247.2|0
1606829170000|2020-12-01 13:26:10|||||||||47
1606829190000|2020-12-01 13:26:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|8030
1606829200000|2020-12-01 13:26:40|247.4|247.3|247.4|247.2|247.4|247.3|247.4|247.2|19269
1606829210000|2020-12-01 13:26:50||247.3||247.2||247.3||247.2|1988
1606829230000|2020-12-01 13:27:10|247.3||247.3||247.3||247.3||11199
1606829250000|2020-12-01 13:27:30|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|15970
1606829260000|2020-12-01 13:27:40|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|5928
1606829280000|2020-12-01 13:28:00|||||||||4000
1606829320000|2020-12-01 13:28:40|247.4|247.3|247.4|247.3|247.4|247.3|247.3|247.2|68339
1606829340000|2020-12-01 13:29:00|||||||||400
1606829360000|2020-12-01 13:29:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|6575
1606829390000|2020-12-01 13:29:50|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|20396
1606829400000|2020-12-01 13:30:00|||||||||6430
1606829420000|2020-12-01 13:30:20||247||247.1||247.1||247|17454
1606829450000|2020-12-01 13:30:50|||||||||5187
1606829460000|2020-12-01 13:31:00|||||||||339
1606829470000|2020-12-01 13:31:10|||||||||8760
1606829520000|2020-12-01 13:32:00|247.1|247|247.1|247|247.2|247.1|247.1|247|27003
1606829530000|2020-12-01 13:32:10|247.2|247.1|247.1|247|247.2|247.1|247.1|247|44777
1606829540000|2020-12-01 13:32:20|247|246.9|247|246.9|247.1|246.9|247|246.9|57276
1606829550000|2020-12-01 13:32:30|247.1|247|247.1|246.9|247.1|247|246.9|246.8|72328
1606829560000|2020-12-01 13:32:40|247|247|247|246.9|247.1|247|247|246.9|26426
1606829570000|2020-12-01 13:32:50|246.9|246.8|247|246.9|247.1|247|246.9|246.8|34708
1606829580000|2020-12-01 13:33:00||246.8||246.8||246.8||246.8|5355
1606829590000|2020-12-01 13:33:10|246.9||246.9||246.9||246.9||100
1606829620000|2020-12-01 13:33:40|247|246.9|247.1|247|247.1|247|247|246.9|36269
1606829630000|2020-12-01 13:33:50||246.9||247||247||246.9|1128
1606829640000|2020-12-01 13:34:00|247.2|247.1|247.1|247|247.2|247.1|247.1|247|30621
1606829700000|2020-12-01 13:35:00|247.2|247.1|247.4|247.3|247.4|247.3|247.2|247.1|65805
1606829710000|2020-12-01 13:35:10|247.3|247.2|247.3|247.2|247.4|247.2|247.3|247.2|21746
1606829720000|2020-12-01 13:35:20||247.1||247.2||247.2||247.1|3252
1606829730000|2020-12-01 13:35:30|247.2|247.1|247.3|247.1|247.3|247.1|247.2|247.1|11011
1606829740000|2020-12-01 13:35:40|247.2||247.2||247.2||247.2||1094
1606829750000|2020-12-01 13:35:50|247.3||247.2||247.3||247.2||12596
1606829820000|2020-12-01 13:37:00|247.1|247|247.2|247|247.2|247.1|247.1|247|7229
1606829830000|2020-12-01 13:37:10||247.1||247.1||247.1||247.1|1050
1606829850000|2020-12-01 13:37:30|247.3|247.2|247.3|247.2|247.4|247.2|247.3|247.2|21257
1606829860000|2020-12-01 13:37:40|247.4||247.4||247.4||247.4||0
1606829880000|2020-12-01 13:38:00||247.3||247.3||247.3||247.3|0
1606829920000|2020-12-01 13:38:40|||||||||889
1606829930000|2020-12-01 13:38:50|247.5|247.4|247.6|247.5|247.6|247.5|247.5|247.4|15944
1606829970000|2020-12-01 13:39:30|247.5|247.4|247.6|247.5|247.6|247.5|247.5|247.4|18019
1606829990000|2020-12-01 13:39:50|||||||||2823
1606830040000|2020-12-01 13:40:40|||||||||383
1606830090000|2020-12-01 13:41:30|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|34202
1606830120000|2020-12-01 13:42:00|247.8|247.7|247.9|247.8|247.9|247.8|247.8|247.7|5275
1606830130000|2020-12-01 13:42:10|247.8|247.7|247.8|247.7|247.9|247.7|247.8|247.7|15807
1606830170000|2020-12-01 13:42:50|247.7|247.6|247.7|247.6|247.8|247.6|247.7|247.6|12961
1606830180000|2020-12-01 13:43:00|247.6|247.5|247.6|247.5|247.7|247.5|247.6|247.5|41950
1606830190000|2020-12-01 13:43:10|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|1357
1606830230000|2020-12-01 13:43:50|247.6|247.5|247.6|247.4|247.6|247.5|247.5|247.4|12925
1606830240000|2020-12-01 13:44:00||247.5||247.5||247.5||247.5|0
1606830260000|2020-12-01 13:44:20|247.7|247.6|247.8|247.7|247.8|247.7|247.7|247.6|8322
1606830300000|2020-12-01 13:45:00|||||||||387
1606830370000|2020-12-01 13:46:10|247.7|247.6|247.7|247.6|247.8|247.7|247.7|247.6|17223
1606830390000|2020-12-01 13:46:30|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.6|6402
1606830450000|2020-12-01 13:47:30|||||||||11546
1606830470000|2020-12-01 13:47:50|247.7|247.6|247.7|247.6|247.8|247.6|247.7|247.6|10004
1606830510000|2020-12-01 13:48:30|||||||||3164
1606830520000|2020-12-01 13:48:40|247.6|247.5|247.5|247.4|247.8|247.7|247.5|247.4|90709
1606830530000|2020-12-01 13:48:50|||||||||4432
1606830540000|2020-12-01 13:49:00|||||||||9785
1606830550000|2020-12-01 13:49:10|||||||||980
1606830570000|2020-12-01 13:49:30|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|40155
1606830580000|2020-12-01 13:49:40|||||||||4143
1606830590000|2020-12-01 13:49:50|||||||||2871
1606830610000|2020-12-01 13:50:10|247.7|247.6|247.6|247.5|247.7|247.6|247.6|247.5|13825
1606830650000|2020-12-01 13:50:50|||||||||5149
1606830710000|2020-12-01 13:51:50|||||||||3390
1606830770000|2020-12-01 13:52:50|||||||||9092
1606830780000|2020-12-01 13:53:00|247.7|247.6|247.8|247.7|247.8|247.7|247.7|247.6|22375
1606830790000|2020-12-01 13:53:10|||||||||2839
1606830810000|2020-12-01 13:53:30|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|5338
1606830820000|2020-12-01 13:53:40|247.8|247.7|247.7|247.6|248|247.9|247.7|247.6|130673
1606830830000|2020-12-01 13:53:50|247.8|247.7|247.7|247.5|247.8|247.7|247.6|247.5|12302
1606830840000|2020-12-01 13:54:00||247.6||247.6||247.6||247.6|4086
1606830850000|2020-12-01 13:54:10|247.6|247.5|247.6|247.4|247.7|247.6|247.5|247.4|52100
1606830860000|2020-12-01 13:54:20|247.5|247.5|247.6|247.5|247.6|247.5|247.5|247.4|3119
1606830870000|2020-12-01 13:54:30|247.5|247.4|247.6|247.5|247.6|247.5|247.5|247.4|76244
1606830900000|2020-12-01 13:55:00|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|24451
1606830910000|2020-12-01 13:55:10|247.6|247.5|247.6|247.5|247.7|247.6|247.5|247.4|69446
1606830920000|2020-12-01 13:55:20|247.5|247.4|247.6|247.5|247.6|247.5|247.5|247.4|32209
1606830950000|2020-12-01 13:55:50|247.5|247.4|247.6|247.5|247.6|247.5|247.5|247.4|8330
1606830990000|2020-12-01 13:56:30|247.7|247.6|247.6|247.5|247.7|247.6|247.6|247.5|19406
1606831000000|2020-12-01 13:56:40|247.5|247.4|247.5|247.4|247.6|247.4|247.5|247.4|22063
1606831010000|2020-12-01 13:56:50|||||||||9113
1606831140000|2020-12-01 13:59:00|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|17593
1606831160000|2020-12-01 13:59:20||247.4||247.5||247.5||247.4|2500
1606831190000|2020-12-01 13:59:50|||||||||2846
1606831220000|2020-12-01 14:00:20|||||||||2500
1606831230000|2020-12-01 14:00:30|||||||||5809
1606831250000|2020-12-01 14:00:50|||||||||1466
1606831270000|2020-12-01 14:01:10|247.5|247.4|247.5|247.3|247.5|247.4|247.3|247.2|116068
1606831280000|2020-12-01 14:01:20|247.4|247.2|247.4|247.3|247.5|247.4|247.3|247.2|109178
1606831300000|2020-12-01 14:01:40|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|5726
1606831310000|2020-12-01 14:01:50|247.4|247.3|247.3|247.2|247.4|247.3|247.3|247.2|21369
1606831320000|2020-12-01 14:02:00|||||||||6346
1606831330000|2020-12-01 14:02:10|247.4|247.3|247.4|247.3|247.4|247.3|247.3|247.2|1411
1606831340000|2020-12-01 14:02:20|247.3|247.2|247.4|247.2|247.4|247.2|247.3|247.2|783
1606831350000|2020-12-01 14:02:30|247.3|247.3|247.4|247.3|247.4|247.3|247.3|247.3|3093
1606831370000|2020-12-01 14:02:50|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|9983
1606831390000|2020-12-01 14:03:10|||||||||200
1606831440000|2020-12-01 14:04:00|||||||||500
1606831450000|2020-12-01 14:04:10|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|15649
1606831470000|2020-12-01 14:04:30|||||||||5000
1606831480000|2020-12-01 14:04:40|||||||||1400
1606831510000|2020-12-01 14:05:10|||||||||3
1606831600000|2020-12-01 14:06:40|||||||||14
1606831610000|2020-12-01 14:06:50|||||||||208
1606831650000|2020-12-01 14:07:30|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|14603
1606831660000|2020-12-01 14:07:40|247.1|247|247.2|247.1|247.2|247.1|247.1|247|17910
1606831700000|2020-12-01 14:08:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|31856
1606831730000|2020-12-01 14:08:50|247.4|247.3|247.4|247.3|247.4|247.3|247.3|247.2|29993
1606831760000|2020-12-01 14:09:20|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|15059
1606831770000|2020-12-01 14:09:30|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|21115
1606831780000|2020-12-01 14:09:40|||||||||319
1606831790000|2020-12-01 14:09:50|||||||||2837
1606831810000|2020-12-01 14:10:10|247.4|247.3|247.4|247.3|247.5|247.3|247.4|247.3|23783
1606831820000|2020-12-01 14:10:20|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|7749
1606831830000|2020-12-01 14:10:30|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|19040
1606831860000|2020-12-01 14:11:00|||||||||1000
1606831870000|2020-12-01 14:11:10|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|4977
1606831910000|2020-12-01 14:11:50|||||||||6030
1606831920000|2020-12-01 14:12:00|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|10860
1606831930000|2020-12-01 14:12:10|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|9474
1606831960000|2020-12-01 14:12:40|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|12125
1606832020000|2020-12-01 14:13:40|||||||||956
1606832080000|2020-12-01 14:14:40|||||||||1089
1606832100000|2020-12-01 14:15:00|||||||||68
1606832250000|2020-12-01 14:17:30|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|27602
1606832260000|2020-12-01 14:17:40|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|9562
1606832290000|2020-12-01 14:18:10|||||||||3484
1606832370000|2020-12-01 14:19:30|||||||||638
1606832380000|2020-12-01 14:19:40|||||||||600
1606832390000|2020-12-01 14:19:50|||||||||3106
1606832420000|2020-12-01 14:20:20|247.7|247.6|247.6|247.5|247.7|247.6|247.6|247.5|32260
1606832450000|2020-12-01 14:20:50|||||||||2078
1606832530000|2020-12-01 14:22:10|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|5123
1606832540000|2020-12-01 14:22:20|247.4|247.3|247.4|247.3|247.5|247.4|247.4|247.3|18211
1606832560000|2020-12-01 14:22:40|||||||||14037
1606832570000|2020-12-01 14:22:50|||||||||2290
1606832580000|2020-12-01 14:23:00|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|22018
1606832600000|2020-12-01 14:23:20|||||||||1083
1606832660000|2020-12-01 14:24:20|247.6||247.5||247.6||247.5||13237
1606832690000|2020-12-01 14:24:50|||||||||618
1606832700000|2020-12-01 14:25:00|||||||||591
1606832720000|2020-12-01 14:25:20|||||||||1389
1606832740000|2020-12-01 14:25:40|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|6465
1606832760000|2020-12-01 14:26:00|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|6864
1606832800000|2020-12-01 14:26:40|||||||||450
1606832820000|2020-12-01 14:27:00|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|26027
1606832830000|2020-12-01 14:27:10|||||||||1447
1606832890000|2020-12-01 14:28:10|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|12440
1606832930000|2020-12-01 14:28:50|||||||||3000
1606832990000|2020-12-01 14:29:50|||||||||3101
1606833000000|2020-12-01 14:30:00|247.6|247.5|247.6|247.4|247.6|247.5|247.5|247.4|44935
1606833010000|2020-12-01 14:30:10||247.5||247.5||247.5||247.5|6869
1606833080000|2020-12-01 14:31:20|247.7|247.6|247.8|247.7|247.8|247.7|247.7|247.6|44588
1606833120000|2020-12-01 14:32:00|247.7|247.6|247.7|247.6|247.8|247.7|247.7|247.6|37429
1606833140000|2020-12-01 14:32:20|||||||||4354
1606833150000|2020-12-01 14:32:30|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|34331
1606833170000|2020-12-01 14:32:50|247.9|247.8|248|247.9|248|247.9|247.9|247.8|18509
1606833240000|2020-12-01 14:34:00|||||||||68
1606833250000|2020-12-01 14:34:10|247.9|247.8|248.1|248|248.1|248|247.9|247.8|32726
1606833260000|2020-12-01 14:34:20|||||||||400
1606833290000|2020-12-01 14:34:50|||||||||2000
1606833320000|2020-12-01 14:35:20|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248|22527
1606833330000|2020-12-01 14:35:30|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|3913
1606833340000|2020-12-01 14:35:40|||||||||3525
1606833350000|2020-12-01 14:35:50|||||||||2936
1606833380000|2020-12-01 14:36:20|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|9724
1606833390000|2020-12-01 14:36:30|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|0
1606833400000|2020-12-01 14:36:40|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|1680
1606833420000|2020-12-01 14:37:00|||||||||5511
1606833450000|2020-12-01 14:37:30|248.6|248.5|248.6|248.5|248.6|248.5|248.5|248.4|27228
1606833480000|2020-12-01 14:38:00|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|39482
1606833490000|2020-12-01 14:38:10|248.5|248.4|248.5|248.3|248.5|248.4|248.4|248.3|13704
1606833500000|2020-12-01 14:38:20|248.4||248.4||248.4||248.4||0
1606833510000|2020-12-01 14:38:30|||||||||1000
1606833520000|2020-12-01 14:38:40|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|19796
1606833530000|2020-12-01 14:38:50|248.2|248.1|248|247.9|248.2|248.1|248|247.9|74625
1606833540000|2020-12-01 14:39:00|248.1|248|248.1|248|248.1|248|248.1|248|14150
1606833550000|2020-12-01 14:39:10|248|247.9|248.1|247.9|248.1|247.9|248|247.9|6108
1606833590000|2020-12-01 14:39:50||248||248||248||248|2825
1606833600000|2020-12-01 14:40:00||247.9||248||248||247.9|0
1606833610000|2020-12-01 14:40:10|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|20129
1606833660000|2020-12-01 14:41:00|248.3||248.3||248.3||248.3||13973
1606833700000|2020-12-01 14:41:40|248.2|248|248.1|248|248.2|248|248.1|248|4013
1606833720000|2020-12-01 14:42:00|248|247.9|248.1|248|248.1|248|248|247.9|26333
1606833730000|2020-12-01 14:42:10|248|247.9|248|247.9|248.1|247.9|248|247.9|2412
1606833740000|2020-12-01 14:42:20|||||||||1560
1606833750000|2020-12-01 14:42:30|247.9|247.8|247.8|247.7|247.9|247.8|247.8|247.7|15874
1606833780000|2020-12-01 14:43:00|247.9|247.8|247.9|247.7|247.9|247.8|247.8|247.7|20432
1606833790000|2020-12-01 14:43:10|247.8|247.6|247.8|247.6|247.8|247.6|247.7|247.6|20257
1606833810000|2020-12-01 14:43:30||247.7||247.7||247.7||247.7|160
1606833820000|2020-12-01 14:43:40||247.6||247.6||247.6||247.6|1990
1606833830000|2020-12-01 14:43:50||247.7||247.7||247.7||247.7|0
1606833850000|2020-12-01 14:44:10|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|10331
1606833860000|2020-12-01 14:44:20|247.6|247.5|247.7|247.5|247.7|247.6|247.6|247.5|13421
1606833870000|2020-12-01 14:44:30|247.6||247.6||247.7||247.6||6554
1606833890000|2020-12-01 14:44:50|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|12425
1606833900000|2020-12-01 14:45:00|247.8|247.7|247.8|247.6|247.8|247.7|247.8|247.6|23726
1606833920000|2020-12-01 14:45:20||247.7||247.7||247.7||247.7|0
1606833930000|2020-12-01 14:45:30|||||||||1688
1606833940000|2020-12-01 14:45:40|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|941
1606833950000|2020-12-01 14:45:50|247.8|247.7|247.8|247.6|247.8|247.7|247.8|247.6|956
1606833970000|2020-12-01 14:46:10||247.7||247.7||247.7||247.7|0
1606833990000|2020-12-01 14:46:30|247.7|247.6|247.8|247.7|247.8|247.7|247.7|247.6|8648
1606834000000|2020-12-01 14:46:40|247.7|247.6|247.8|247.6|247.8|247.6|247.7|247.6|8314
1606834020000|2020-12-01 14:47:00||247.7||247.7||247.7||247.7|0
1606834040000|2020-12-01 14:47:20|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|42694
1606834060000|2020-12-01 14:47:40|247.8|247.7|247.8|247.7|247.9|247.7|247.8|247.7|17482
1606834080000|2020-12-01 14:48:00|247.9|247.8|247.9|247.7|247.9|247.8|247.9|247.7|13079
1606834090000|2020-12-01 14:48:10|247.8|247.8|247.9|247.7|247.9|247.8|247.8|247.7|4669
1606834110000|2020-12-01 14:48:30||247.8||247.8||247.8||247.7|0
1606834140000|2020-12-01 14:49:00|247.8|247.7|247.8|247.7|247.9|247.8|247.8|247.7|22314
1606834180000|2020-12-01 14:49:40|247.7|247.6|247.5|247.4|247.7|247.6|247.5|247.4|63040
1606834190000|2020-12-01 14:49:50|247.6||247.5||247.6||247.5||3275
1606834200000|2020-12-01 14:50:00|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|3427
1606834210000|2020-12-01 14:50:10|247.7|247.6|247.7|247.5|247.7|247.6|247.7|247.5|18087
1606834230000|2020-12-01 14:50:30|247.8|247.6|247.8|247.7|247.8|247.7|247.8|247.6|34105
1606834240000|2020-12-01 14:50:40|247.7|247.6|247.7|247.5|247.7|247.6|247.6|247.5|33474
1606834250000|2020-12-01 14:50:50|247.6|247.6|247.7|247.5|247.7|247.6|247.6|247.5|10953
1606834260000|2020-12-01 14:51:00|247.6||247.6||247.6||247.6||0
1606834270000|2020-12-01 14:51:10|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.5|14204
1606834280000|2020-12-01 14:51:20||247.5||247.5||247.5||247.5|0
1606834290000|2020-12-01 14:51:30|247.8|247.6|247.8|247.7|247.8|247.7|247.8|247.6|26635
1606834300000|2020-12-01 14:51:40|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|7663
1606834340000|2020-12-01 14:52:20|||||||||342
1606834370000|2020-12-01 14:52:50|248|247.9|247.9|247.8|248|247.9|247.9|247.8|24709
1606834380000|2020-12-01 14:53:00|248|247.9|248|247.9|248|247.9|248|247.9|4000
1606834420000|2020-12-01 14:53:40|248.1|248|248|247.9|248.1|248|247.9|247.8|91179
1606834430000|2020-12-01 14:53:50|248.1|248|248.1|248|248.1|248|248|247.9|12010
1606834440000|2020-12-01 14:54:00|248|247.9|248|247.8|248.1|247.9|247.9|247.8|6780
1606834450000|2020-12-01 14:54:10|247.9|247.7|247.8|247.7|247.9|247.7|247.8|247.7|27654
1606834460000|2020-12-01 14:54:20|||||||||12770
1606834470000|2020-12-01 14:54:30|247.7|247.6|247.8|247.7|247.8|247.7|247.7|247.6|6699
1606834490000|2020-12-01 14:54:50|247.9|247.8|247.9|247.7|247.9|247.8|247.8|247.7|48530
1606834500000|2020-12-01 14:55:00||247.8||247.7||247.8||247.7|0
1606834510000|2020-12-01 14:55:10||247.8||247.8||247.8||247.7|0
1606834520000|2020-12-01 14:55:20||247.7||247.7||247.7||247.7|0
1606834540000|2020-12-01 14:55:40|||||||||1145
1606834560000|2020-12-01 14:56:00|247.8||247.8||247.8||247.8||0
1606834570000|2020-12-01 14:56:10|247.9|247.8|248|247.8|248|247.9|247.9|247.8|4717
1606834600000|2020-12-01 14:56:40|247.9||247.9||247.9||247.9||0
1606834620000|2020-12-01 14:57:00|248|247.9|248.1|247.9|248.1|247.9|248|247.9|16044
1606834630000|2020-12-01 14:57:10|248||248||248||248||0
1606834640000|2020-12-01 14:57:20|247.9|247.8|247.9|247.8|248|247.9|247.9|247.8|30895
1606834650000|2020-12-01 14:57:30|248|247.9|248.1|247.9|248.1|247.9|248|247.9|12634
1606834660000|2020-12-01 14:57:40|248||248.1||248.1||248||1017
1606834670000|2020-12-01 14:57:50|248|248|248.1|248|248.1|248|248|248|1015
1606834680000|2020-12-01 14:58:00|248|247.9|248.1|247.9|248.1|247.9|248|247.9|12374
1606834700000|2020-12-01 14:58:20|248|247.8|248|247.8|248|247.9|248|247.8|49748
1606834710000|2020-12-01 14:58:30|247.9|247.9|247.8|247.7|247.9|247.9|247.8|247.7|15739
1606834720000|2020-12-01 14:58:40||247.6||247.7||247.7||247.6|6591
1606834730000|2020-12-01 14:58:50|247.9|247.8|248|247.9|248.1|247.9|247.9|247.8|31024
1606834740000|2020-12-01 14:59:00|248.1||248||248.1||248||22148
1606834750000|2020-12-01 14:59:10||247.8||247.9||247.9||247.8|817
1606834760000|2020-12-01 14:59:20||247.8||247.8||247.9||247.8|5550
1606834770000|2020-12-01 14:59:30||247.9||247.9||247.9||247.9|0
1606834790000|2020-12-01 14:59:50|247.9|247.8|247.6|247.4|248|247.9|247.5|247.2|108150
1606834800000|2020-12-01 15:00:00|247.5|247.2|247.6|247.4|247.6|247.4|247.4|247.2|95391
1606834820000|2020-12-01 15:00:20|247.5|247.5|247.6|247.4|247.6|247.5|247.5|247.4|26227
1606834830000|2020-12-01 15:00:30|247.5|247.5|247.6|247.4|247.6|247.5|247.5|247.4|21964
1606834860000|2020-12-01 15:01:00|||||||||2200
1606834870000|2020-12-01 15:01:10|247.5|247.5|247.6|247.5|247.6|247.5|247.5|247.5|3427
1606834880000|2020-12-01 15:01:20|247.7|247.6|247.7|247.5|247.7|247.6|247.6|247.5|31497
1606834890000|2020-12-01 15:01:30|||||||||1212
1606834920000|2020-12-01 15:02:00||247.6||247.6||247.6||247.6|523
1606834930000|2020-12-01 15:02:10|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.6|5804
1606834940000|2020-12-01 15:02:20|||||||||366
1606834960000|2020-12-01 15:02:40|||||||||2495
1606834990000|2020-12-01 15:03:10|||||||||4238
1606835000000|2020-12-01 15:03:20|||||||||2980
1606835010000|2020-12-01 15:03:30||247.6||247.6||247.6||247.6|60685
1606835020000|2020-12-01 15:03:40|247.7||247.7||247.7||247.7||0
1606835030000|2020-12-01 15:03:50|||||||||9709
1606835040000|2020-12-01 15:04:00|247.6|247.5|247.4|247.3|247.6|247.5|247.4|247.3|69673
1606835050000|2020-12-01 15:04:10|247.5|247.4|247.4|247.3|247.5|247.4|247.4|247.3|27880
1606835060000|2020-12-01 15:04:20|||||||||3701
1606835070000|2020-12-01 15:04:30|||||||||6
1606835090000|2020-12-01 15:04:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|1654
1606835100000|2020-12-01 15:05:00|247.4|247.3|247.4|247.3|247.4|247.3|247.3|247.3|2500
1606835110000|2020-12-01 15:05:10|247.3|247.2|247.4|247.2|247.4|247.2|247.3|247.2|3916
1606835120000|2020-12-01 15:05:20||247.3||247.3||247.3||247.3|0
1606835150000|2020-12-01 15:05:50|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|9727
1606835160000|2020-12-01 15:06:00|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|2831
1606835170000|2020-12-01 15:06:10|247.5|247.4|247.6|247.5|247.6|247.5|247.5|247.4|2946
1606835180000|2020-12-01 15:06:20||247.4||247.4||247.4||247.4|2621
1606835200000|2020-12-01 15:06:40|247.5|247.5|247.5|247.4|247.5|247.5|247.5|247.4|4690
1606835220000|2020-12-01 15:07:00|247.6|247.5|247.6|247.5|247.6|247.5|247.5|247.4|15085
1606835240000|2020-12-01 15:07:20|247.7|247.6|247.6|247.5|247.7|247.6|247.6|247.5|11247
1606835260000|2020-12-01 15:07:40|||||||||7860
1606835280000|2020-12-01 15:08:00|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.3|45735
1606835310000|2020-12-01 15:08:30|247.4|247.3|247.3|247.2|247.4|247.3|247.3|247.2|52871
1606835320000|2020-12-01 15:08:40||247.1||247.2||247.2||247.1|6539
1606835330000|2020-12-01 15:08:50||247.1||247.2||247.2||247.1|307
1606835340000|2020-12-01 15:09:00||247.1||247.2||247.2||247.1|0
1606835350000|2020-12-01 15:09:10|247.2|247.1|247.3|247.2|247.3|247.2|247.2|247.1|5667
1606835390000|2020-12-01 15:09:50|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|21478
1606835400000|2020-12-01 15:10:00||247.2||247.2||247.2||247.2|15
1606835490000|2020-12-01 15:11:30|247.3|247.1|247.3|247.1|247.3|247.2|247.2|247.1|15316
1606835510000|2020-12-01 15:11:50||247.2||247.2||247.2||247.2|0
1606835560000|2020-12-01 15:12:40|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|5767
1606835570000|2020-12-01 15:12:50|||||||||1087
1606835580000|2020-12-01 15:13:00|||||||||3
1606835600000|2020-12-01 15:13:20|247.3|247.2|247.2|247.1|247.3|247.2|247.2|247.1|14608
1606835610000|2020-12-01 15:13:30|247.3|247.2|247.3|247.1|247.3|247.2|247.3|247.1|18938
1606835630000|2020-12-01 15:13:50||247.2||247.2||247.2||247.1|5397
1606835690000|2020-12-01 15:14:50|||||||||200
1606835710000|2020-12-01 15:15:10|||||||||20
1606835720000|2020-12-01 15:15:20|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|5139
1606835770000|2020-12-01 15:16:10|||||||||2474
1606835800000|2020-12-01 15:16:40|247.1|247|247.1|247|247.1|247|247.1|247|34347
1606835820000|2020-12-01 15:17:00|247|246.9|247|246.8|247|246.9|246.9|246.8|39959
1606835830000|2020-12-01 15:17:10|246.9|246.9|247|246.9|247|246.9|246.9|246.8|8233
1606835840000|2020-12-01 15:17:20|246.9|246.8|247|246.8|247|246.8|246.9|246.8|1379
1606835850000|2020-12-01 15:17:30|246.9|246.9|247|246.8|247|246.9|246.9|246.8|42101
1606835860000|2020-12-01 15:17:40|246.9||246.9||246.9||246.9||0
1606835870000|2020-12-01 15:17:50|247|246.9|247|246.8|247|246.9|247|246.8|16418
1606835890000|2020-12-01 15:18:10|||||||||2179
1606835900000|2020-12-01 15:18:20||246.9||246.8||246.9||246.8|0
1606835910000|2020-12-01 15:18:30|246.9||246.9||246.9||246.9||0
1606835940000|2020-12-01 15:19:00|247|246.9|247|246.9|247|246.9|247|246.9|8807
1606835950000|2020-12-01 15:19:10||246.8||246.8||246.8||246.8|500
1606835960000|2020-12-01 15:19:20|246.9||246.9||246.9||246.9||0
1606835970000|2020-12-01 15:19:30|||||||||3452
1606835990000|2020-12-01 15:19:50|247||247||247||247||3294
1606836000000|2020-12-01 15:20:00|246.9|246.9|247|246.9|247|246.9|246.9|246.8|1584
1606836010000|2020-12-01 15:20:10||246.8||246.8||246.8||246.8|2302
1606836020000|2020-12-01 15:20:20||246.9||246.9||246.9||246.9|23248
1606836040000|2020-12-01 15:20:40|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|11801
1606836050000|2020-12-01 15:20:50|247|246.9|246.9|246.8|247|246.9|246.9|246.8|22444
1606836060000|2020-12-01 15:21:00|246.8|246.7|246.8|246.7|246.9|246.8|246.8|246.7|80500
1606836070000|2020-12-01 15:21:10|246.9|246.6|246.9|246.8|246.9|246.8|246.9|246.6|5675
1606836080000|2020-12-01 15:21:20|246.8|246.7|246.9|246.7|246.9|246.7|246.8|246.7|1588
1606836090000|2020-12-01 15:21:30|246.8||246.8||246.8||246.8||0
1606836100000|2020-12-01 15:21:40|246.9||246.8||246.9||246.8||10
1606836130000|2020-12-01 15:22:10|||||||||165
1606836160000|2020-12-01 15:22:40|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|12884
1606836170000|2020-12-01 15:22:50|246.8|246.7|246.9|246.7|246.9|246.7|246.8|246.7|1191
1606836190000|2020-12-01 15:23:10|246.8|246.8|246.9|246.8|246.9|246.8|246.8|246.8|4493
1606836210000|2020-12-01 15:23:30|246.8|246.7|246.9|246.7|246.9|246.8|246.8|246.7|3229
1606836220000|2020-12-01 15:23:40|246.8||246.8||246.8||246.8||0
1606836230000|2020-12-01 15:23:50|246.9|246.8|246.8|246.7|246.9|246.8|246.8|246.7|4867
1606836240000|2020-12-01 15:24:00|||||||||3216
1606836250000|2020-12-01 15:24:10|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|7669
1606836270000|2020-12-01 15:24:30|||||||||10
1606836280000|2020-12-01 15:24:40|247|246.9|247|246.9|247|246.9|246.9|246.8|22482
1606836300000|2020-12-01 15:25:00|||||||||40
1606836340000|2020-12-01 15:25:40|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|9312
1606836350000|2020-12-01 15:25:50|247|246.9|246.9|246.8|247|246.9|246.9|246.8|5485
1606836380000|2020-12-01 15:26:20|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|23204
1606836390000|2020-12-01 15:26:30|||||||||5
1606836400000|2020-12-01 15:26:40|246.9|246.8|246.9|246.8|247|246.8|246.9|246.8|15056
1606836410000|2020-12-01 15:26:50|||||||||4493
1606836460000|2020-12-01 15:27:40|247|246.9|246.9|246.8|247|246.9|246.9|246.8|5623
1606836490000|2020-12-01 15:28:10|||||||||114965
1606836500000|2020-12-01 15:28:20|||||||||18326
1606836510000|2020-12-01 15:28:30|||||||||7692
1606836530000|2020-12-01 15:28:50|247|246.9|247|246.9|247|246.9|247|246.9|6299
1606836570000|2020-12-01 15:29:30|246.9|246.8|247|246.9|247|246.9|246.9|246.8|40314
1606836590000|2020-12-01 15:29:50|247.1|247|247.1|247|247.1|247|247.1|247|16867
1606836620000|2020-12-01 15:30:20|247|246.9|247|246.9|247|246.9|247|246.9|7635
1606836630000|2020-12-01 15:30:30|247.1|247|247.1|247|247.1|247|247.1|247|775
1606836650000|2020-12-01 15:30:50|247|246.9|247|246.9|247|246.9|247|246.9|6094
1606836660000|2020-12-01 15:31:00|247.1||247||247.1||247||0
1606836670000|2020-12-01 15:31:10||246.8||246.8||246.8||246.8|72
1606836690000|2020-12-01 15:31:30||246.9||246.8||246.9||246.8|1228
1606836700000|2020-12-01 15:31:40||246.9||246.9||246.9||246.9|0
1606836710000|2020-12-01 15:31:50||246.8||246.9||246.9||246.8|0
1606836730000|2020-12-01 15:32:10|247.1|247|247.1|247|247.1|247|247.1|246.9|5050
1606836780000|2020-12-01 15:33:00|247|246.9|247|246.9|247|246.9|247|246.9|6987
1606836790000|2020-12-01 15:33:10|246.9|246.8|247|246.8|247|246.8|246.9|246.8|61
1606836820000|2020-12-01 15:33:40|246.9||246.9||246.9||246.9||0
1606836830000|2020-12-01 15:33:50|247|246.9|247|246.9|247|246.9|247|246.9|915
1606836870000|2020-12-01 15:34:30|||||||||4379
1606836890000|2020-12-01 15:34:50|247.1|247|247.1|246.9|247.1|247|247|246.9|21139
1606836900000|2020-12-01 15:35:00|247||247||247||247||0
1606836920000|2020-12-01 15:35:20|247.1|247|247.1|247|247.1|247|247.1|246.9|2500
1606836930000|2020-12-01 15:35:30||246.9||246.9||246.9||246.9|4028
1606836940000|2020-12-01 15:35:40|247||247||247.1||247||27881
1606836950000|2020-12-01 15:35:50|247.1||247||247.1||247||2390
1606836980000|2020-12-01 15:36:20|||||||||1000
1606836990000|2020-12-01 15:36:30|246.9|246.8|247|246.8|247|246.9|246.9|246.8|22523
1606837000000|2020-12-01 15:36:40||246.9||246.9||246.9||246.9|0
1606837020000|2020-12-01 15:37:00||246.8||246.9||246.9||246.8|5525
1606837030000|2020-12-01 15:37:10|247.1|247|247.1|247|247.1|247|247.1|247|8495
1606837040000|2020-12-01 15:37:20|||||||||436
1606837050000|2020-12-01 15:37:30|247|246.9|247|246.9|247|246.9|247|246.9|9825
1606837070000|2020-12-01 15:37:50|246.9|246.8|247|246.8|247|246.8|246.9|246.8|5164
1606837080000|2020-12-01 15:38:00|246.9|246.9|247|246.9|247|246.9|246.9|246.8|9879
1606837090000|2020-12-01 15:38:10|247.1|246.8|247.1|247|247.1|247|247.1|246.8|1751
1606837100000|2020-12-01 15:38:20|||||||||1390
1606837110000|2020-12-01 15:38:30|247|246.9|247.1|246.9|247.1|246.9|247|246.9|486
1606837120000|2020-12-01 15:38:40||247||246.9||247||246.9|2887
1606837130000|2020-12-01 15:38:50||247||247||247||247|0
1606837150000|2020-12-01 15:39:10|247|246.9|247|246.9|247|246.9|247|246.9|3168
1606837160000|2020-12-01 15:39:20|247.1|247|247.1|246.9|247.1|247|247.1|246.9|3428
1606837170000|2020-12-01 15:39:30|247||247||247||247||0
1606837180000|2020-12-01 15:39:40|||||||||1
1606837190000|2020-12-01 15:39:50|246.9|246.8|247|246.8|247|246.8|246.9|246.8|4596
1606837210000|2020-12-01 15:40:10||246.9||246.9||246.9||246.9|0
1606837220000|2020-12-01 15:40:20||246.8||246.8||246.8||246.8|0
1606837230000|2020-12-01 15:40:30|246.9|246.9|247|246.8|247|246.9|246.9|246.8|831
1606837240000|2020-12-01 15:40:40||246.9||246.8||246.9||246.8|68
1606837300000|2020-12-01 15:41:40|246.9|246.7|247|246.9|247|246.9|246.9|246.7|67674
1606837310000|2020-12-01 15:41:50|247.1|247|247.1|247|247.1|247|247.1|247|11241
1606837330000|2020-12-01 15:42:10|247|246.9|247|246.9|247|246.9|247|246.9|25340
1606837340000|2020-12-01 15:42:20|246.9|246.8|247|246.8|247|246.9|246.9|246.8|14379
1606837350000|2020-12-01 15:42:30|247.1|246.9|247.1|247|247.1|247|247|246.9|25106
1606837390000|2020-12-01 15:43:10|||||||||400
1606837400000|2020-12-01 15:43:20|247|246.9|247|246.9|247|246.9|247|246.9|20659
1606837410000|2020-12-01 15:43:30|247.1|247|247.1|247|247.1|247|247.1|247|0
1606837420000|2020-12-01 15:43:40|247|246.9|247|246.9|247|246.9|247|246.9|568
1606837430000|2020-12-01 15:43:50|247.1|247|247.1|247|247.1|247|247|247|5995
1606837450000|2020-12-01 15:44:10|247.2|247.1|247.2|247.1|247.2|247.1|247.1|247|29568
1606837460000|2020-12-01 15:44:20|247.1|247|247.2|247|247.2|247.1|247.1|247|8289
1606837470000|2020-12-01 15:44:30|247.1||247.2||247.2||247.1||0
1606837480000|2020-12-01 15:44:40|247.1||247.1||247.2||247.1||0
1606837490000|2020-12-01 15:44:50|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|10442
1606837510000|2020-12-01 15:45:10|247.1|247|247.2|247|247.2|247|247.1|247|18269
1606837530000|2020-12-01 15:45:30|247.1|247.1|247.2|247.1|247.2|247.1|247.1|247|17798
1606837540000|2020-12-01 15:45:40|247.1|247|247.1|247|247.2|247|247.1|246.9|32877
1606837550000|2020-12-01 15:45:50|247|246.9|247|246.9|247|246.9|246.9|246.8|17597
1606837560000|2020-12-01 15:46:00|246.9|246.8|246.9|246.7|247|246.9|246.8|246.7|92849
1606837570000|2020-12-01 15:46:10|246.8|246.8|246.8|246.7|246.9|246.8|246.8|246.7|6538
1606837580000|2020-12-01 15:46:20|246.9|246.8|246.8|246.7|246.9|246.8|246.8|246.7|31000
1606837600000|2020-12-01 15:46:40|||||||||3538
1606837620000|2020-12-01 15:47:00|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|22578
1606837660000|2020-12-01 15:47:40|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|34669
1606837670000|2020-12-01 15:47:50|246.9||246.8||246.9||246.8||8203
1606837680000|2020-12-01 15:48:00|246.7|246.6|246.7|246.6|246.8|246.6|246.7|246.6|23196
1606837700000|2020-12-01 15:48:20|||||||||1000
1606837730000|2020-12-01 15:48:50|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|17079
1606837790000|2020-12-01 15:49:50|||||||||3306
1606837800000|2020-12-01 15:50:00|246.9|246.8|246.8|246.7|246.9|246.8|246.8|246.7|8690
1606837810000|2020-12-01 15:50:10|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|8301
1606837830000|2020-12-01 15:50:30|||||||||400
1606837860000|2020-12-01 15:51:00|||||||||2000
1606837940000|2020-12-01 15:52:20|247|246.9|246.9|246.8|247|246.9|246.9|246.8|152801
1606837970000|2020-12-01 15:52:50|||||||||4140
1606837980000|2020-12-01 15:53:00|247|246.9|247|246.9|247|246.9|246.9|246.8|64488
1606837990000|2020-12-01 15:53:10|||||||||3484
1606838000000|2020-12-01 15:53:20|||||||||8493
1606838050000|2020-12-01 15:54:10|||||||||14105
1606838060000|2020-12-01 15:54:20|247.1|247|247|246.9|247.1|247|247|246.9|67143
1606838090000|2020-12-01 15:54:50|||||||||2679
1606838100000|2020-12-01 15:55:00|||||||||3000
1606838120000|2020-12-01 15:55:20|||||||||122
1606838130000|2020-12-01 15:55:30|||||||||3022
1606838140000|2020-12-01 15:55:40|||||||||68
1606838150000|2020-12-01 15:55:50|||||||||304
1606838160000|2020-12-01 15:56:00|||||||||2112
1606838170000|2020-12-01 15:56:10|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|45191
1606838180000|2020-12-01 15:56:20|246.8|246.7|247|246.8|247|246.8|246.8|246.7|20403
1606838190000|2020-12-01 15:56:30|246.9||246.9||246.9||246.9||12457
1606838250000|2020-12-01 15:57:30|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|18959
1606838280000|2020-12-01 15:58:00|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|43502
1606838290000|2020-12-01 15:58:10|||||||||1850
1606838300000|2020-12-01 15:58:20|||||||||110
1606838320000|2020-12-01 15:58:40|246.7|246.6|246.8|246.6|246.8|246.6|246.7|246.6|7966
1606838380000|2020-12-01 15:59:40||246.7||246.7||246.7||246.7|0
1606838390000|2020-12-01 15:59:50|246.7|246.6|246.8|246.6|246.8|246.7|246.7|246.6|12051
1606838400000|2020-12-01 16:00:00||246.7||246.7||246.7||246.7|0
1606838410000|2020-12-01 16:00:10|||||||||1137
1606838450000|2020-12-01 16:00:50|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|8860
1606838460000|2020-12-01 16:01:00|246.8|246.7|246.8|246.6|246.8|246.7|246.8|246.6|13417
1606838480000|2020-12-01 16:01:20|246.7||246.7||246.7||246.7||0
1606838520000|2020-12-01 16:02:00|246.8|246.7|246.8|246.7|246.8|246.7|246.7|246.6|11776
1606838530000|2020-12-01 16:02:10||246.6||246.6||246.6||246.6|1751
1606838550000|2020-12-01 16:02:30|246.7|246.5|246.7|246.5|246.7|246.5|246.6|246.5|58125
1606838570000|2020-12-01 16:02:50||246.6||246.6||246.6||246.6|52
1606838580000|2020-12-01 16:03:00|||||||||1050
1606838590000|2020-12-01 16:03:10|||||||||669
1606838600000|2020-12-01 16:03:20|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|68
1606838630000|2020-12-01 16:03:50||246.4||246.4||246.5||246.4|45794
1606838660000|2020-12-01 16:04:20|246.5|246.5|246.6|246.4|246.6|246.5|246.5|246.4|2705
1606838670000|2020-12-01 16:04:30|246.5||246.5||246.5||246.5||711
1606838720000|2020-12-01 16:05:20|246.6|246.5|246.5|246.4|246.6|246.5|246.5|246.4|12941
1606838730000|2020-12-01 16:05:30|246.4|246.3|246.5|246.3|246.5|246.3|246.4|246.3|36321
1606838740000|2020-12-01 16:05:40||246.4||246.4||246.4||246.4|1737
1606838750000|2020-12-01 16:05:50|246.4|246.3|246.5|246.3|246.5|246.4|246.4|246.3|2053
1606838760000|2020-12-01 16:06:00||246.4||246.4||246.4||246.4|0
1606838780000|2020-12-01 16:06:20|246.4|246.3|246.4|246.3|246.4|246.3|246.4|246.3|3270
1606838790000|2020-12-01 16:06:30|||||||||20266
1606838820000|2020-12-01 16:07:00|246.5|246.4|246.5|246.3|246.5|246.4|246.5|246.3|21979
1606838840000|2020-12-01 16:07:20||246.4||246.3||246.4||246.3|0
1606838850000|2020-12-01 16:07:30|246.4||246.5||246.5||246.4||6714
1606838860000|2020-12-01 16:07:40||246.4||246.4||246.4||246.4|5702
1606838870000|2020-12-01 16:07:50|246.4|246.3|246.4|246.3|246.4|246.3|246.4|246.3|187
1606838900000|2020-12-01 16:08:20|||||||||400
1606838920000|2020-12-01 16:08:40|246.5|246.4|246.5|246.4|246.5|246.4|246.4|246.3|26426
1606838930000|2020-12-01 16:08:50|246.4|246.3|246.4|246.3|246.4|246.3|246.4|246.3|111
1606838940000|2020-12-01 16:09:00|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.3|28138
1606838950000|2020-12-01 16:09:10||246.3||246.3||246.3||246.3|0
1606838960000|2020-12-01 16:09:20|246.4|246.4|246.5|246.3|246.5|246.4|246.4|246.3|0
1606838970000|2020-12-01 16:09:30|246.4||246.4||246.4||246.4||0
1606838980000|2020-12-01 16:09:40|246.3|246.2|246.4|246.2|246.4|246.3|246.3|246.2|41821
1606838990000|2020-12-01 16:09:50|246.3||246.3||246.3||246.3||3350
1606839020000|2020-12-01 16:10:20|||||||||1
1606839030000|2020-12-01 16:10:30|||||||||2899
1606839090000|2020-12-01 16:11:30|246.2|246.1|246.2|246|246.3|246.2|246.1|246|92257
1606839100000|2020-12-01 16:11:40|246.1|245.9|246|245.9|246.1|245.9|246|245.9|85958
1606839110000|2020-12-01 16:11:50|245.9|245.8|245.8|245.7|245.9|245.9|245.8|245.7|64905
1606839120000|2020-12-01 16:12:00|245.9|245.8|245.9|245.7|245.9|245.8|245.8|245.7|45055
1606839130000|2020-12-01 16:12:10|245.8||245.8||245.9||245.8||5096
1606839140000|2020-12-01 16:12:20|||||||||9658
1606839160000|2020-12-01 16:12:40|||||||||2000
1606839170000|2020-12-01 16:12:50|245.9|245.8|245.8|245.7|245.9|245.8|245.8|245.7|34616
1606839180000|2020-12-01 16:13:00|245.9||245.9||245.9||245.8||0
1606839190000|2020-12-01 16:13:10|245.8|245.8|245.8|245.7|245.9|245.8|245.8|245.7|34972
1606839200000|2020-12-01 16:13:20|245.7|245.6|245.7|245.6|245.8|245.7|245.7|245.6|42964
1606839210000|2020-12-01 16:13:30|||||||||3778
1606839220000|2020-12-01 16:13:40|245.8|245.7|245.6|245.5|245.8|245.7|245.6|245.5|122101
1606839230000|2020-12-01 16:13:50|245.7|245.4|245.5|245.4|245.7|245.5|245.4|245.3|78378
1606839240000|2020-12-01 16:14:00|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|24401
1606839250000|2020-12-01 16:14:10|245.5|245.4|245.5|245.3|245.6|245.4|245.4|245.3|36079
1606839260000|2020-12-01 16:14:20|245.4||245.4||245.4||245.4||38981
1606839270000|2020-12-01 16:14:30|||||||||9000
1606839280000|2020-12-01 16:14:40|||||||||4747
1606839300000|2020-12-01 16:15:00|245.3|245.2|245.3|245.2|245.4|245.3|245.3|245.2|105198
1606839310000|2020-12-01 16:15:10|245.4|245.3|245.3|245.2|245.4|245.3|245.3|245.2|39309
1606839320000|2020-12-01 16:15:20||245.1||245.1||245.2||245.1|4868
1606839330000|2020-12-01 16:15:30||245.2||245.2||245.2||245.1|5594
1606839340000|2020-12-01 16:15:40|245.2|245.1|245.2|245.1|245.3|245.2|245.2|245.1|29611
1606839350000|2020-12-01 16:15:50|245.3||245.2||245.3||245.2||10345
1606839370000|2020-12-01 16:16:10|245.3|245|245.2|245.1|245.3|245.1|245.1|245|42881
1606839380000|2020-12-01 16:16:20|||||||||7180
1606839390000|2020-12-01 16:16:30|||||||||1792
1606839420000|2020-12-01 16:17:00|245.3|245.2|245.3|245.2|245.3|245.2|245.2|245.1|31977
1606839440000|2020-12-01 16:17:20|||||||||615
1606839450000|2020-12-01 16:17:30|||||||||45630
1606839460000|2020-12-01 16:17:40|245.2|245.1|245.2|245.1|245.3|245.2|245.2|245.1|20102
1606839470000|2020-12-01 16:17:50|||||||||3039
1606839480000|2020-12-01 16:18:00|||||||||9242
1606839500000|2020-12-01 16:18:20|||||||||2290
1606839510000|2020-12-01 16:18:30|||||||||1272
1606839530000|2020-12-01 16:18:50|||||||||4
1606839580000|2020-12-01 16:19:40|||||||||1435
1606839590000|2020-12-01 16:19:50|||||||||1399
1606839600000|2020-12-01 16:20:00|||||||||1821
1606839610000|2020-12-01 16:20:10|||||||||29903
1606839620000|2020-12-01 16:20:20|||||||||25403
1606839630000|2020-12-01 16:20:30|||||||||2290
1606839640000|2020-12-01 16:20:40|||||||||4469
1606839650000|2020-12-01 16:20:50|||||||||2785
1606839660000|2020-12-01 16:21:00|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|11453
1606839670000|2020-12-01 16:21:10|||||||||2488
1606839680000|2020-12-01 16:21:20|||||||||4000
1606839690000|2020-12-01 16:21:30|245.2|245.1|245.3|245.1|245.3|245.2|245.2|245.1|34273
1606839700000|2020-12-01 16:21:40||245.2||245.2||245.2||245.2|0
1606839710000|2020-12-01 16:21:50|245.2|245.1|245.2|245.1|245.3|245.1|245.2|245.1|15634
1606839730000|2020-12-01 16:22:10|245.3||245.3||245.3||245.3||4441
1606839740000|2020-12-01 16:22:20|245.2|245|245.2|245.1|245.2|245.1|245.1|245|35145
1606839760000|2020-12-01 16:22:40|||||||||5213
1606839770000|2020-12-01 16:22:50|||||||||1224
1606839790000|2020-12-01 16:23:10|||||||||500
1606839800000|2020-12-01 16:23:20|245.1|245|245.2|245.1|245.2|245.1|245.1|245|2892
1606839810000|2020-12-01 16:23:30|||||||||13841
1606839820000|2020-12-01 16:23:40|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|5894
1606839850000|2020-12-01 16:24:10|||||||||4000
1606839860000|2020-12-01 16:24:20|245.2|245.1|245.2|245.1|245.3|245.2|245.2|245.1|21486
1606839870000|2020-12-01 16:24:30|245.3||245.2||245.3||245.2||216
1606839880000|2020-12-01 16:24:40|||||||||4919
1606839890000|2020-12-01 16:24:50|||||||||43
1606839900000|2020-12-01 16:25:00|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|1979
1606839910000|2020-12-01 16:25:10|||||||||2040
1606839920000|2020-12-01 16:25:20|245.4|245.3|245.3|245.2|245.4|245.3|245.3|245.2|27117
1606839930000|2020-12-01 16:25:30|||||||||130
1606839940000|2020-12-01 16:25:40|||||||||310
1606839960000|2020-12-01 16:26:00|||||||||627
1606839970000|2020-12-01 16:26:10|||||||||626
1606840000000|2020-12-01 16:26:40|||||||||3888
1606840020000|2020-12-01 16:27:00|||||||||7511
1606840030000|2020-12-01 16:27:10|||||||||67206
1606840040000|2020-12-01 16:27:20|245.2|245.1|245.3|245.2|245.3|245.2|245.2|245.1|61449
1606840050000|2020-12-01 16:27:30|||||||||21840
1606840060000|2020-12-01 16:27:40|||||||||14254
1606840070000|2020-12-01 16:27:50|||||||||9678
1606840080000|2020-12-01 16:28:00|||||||||7768
1606840090000|2020-12-01 16:28:10|||||||||1333
1606840100000|2020-12-01 16:28:20||245.1||245.2||245.2||245.1|4845
1606840110000|2020-12-01 16:28:30|||||||||434
1606840120000|2020-12-01 16:28:40|245.4|245.3|245.2|245.1|245.4|245.3|245.2|245.1|45410
1606840140000|2020-12-01 16:29:00|245.3|245.2|245.3|245.2|245.3|245.2|245.2|245.1|46721
1606840150000|2020-12-01 16:29:10|245.4|245.3|245.3|245.1|245.4|245.3|245.3|245.1|33123
1606840160000|2020-12-01 16:29:20||245.2||245.2||245.2||245.2|0
1606840170000|2020-12-01 16:29:30|||||||||8170
1606840180000|2020-12-01 16:29:40|||||||||30364
1606840190000|2020-12-01 16:29:50|245.2|245.1|245.3|245.2|245.3|245.2|245.2|245.1|13536
1606896000000|2020-12-02 08:00:00||243.6||243.6||243.6||243.6|0
1606896010000|2020-12-02 08:00:10|246.7|246|246.5|246.2|246.7|246.2|246.5|246|59063
1606896020000|2020-12-02 08:00:20|246.4|246.1|246.2|246|246.5|246.1|246.2|246|4415
1606896030000|2020-12-02 08:00:30|246.1|245.9|246|245.5|246.2|245.9|245.8|245.5|7070
1606896040000|2020-12-02 08:00:40|246.1|245.6|245.8|245.3|246.1|246|245.6|245.2|36699
1606896050000|2020-12-02 08:00:50|245.4|245.4|245.8|245.3|245.8|245.4|245.4|245.3|11461
1606896070000|2020-12-02 08:01:10|245.6|245.2|245.6|245.1|245.8|245.2|245.1|245|16316
1606896080000|2020-12-02 08:01:20|||||||||2102
1606896090000|2020-12-02 08:01:30||245.2||245.2||245.2||245.2|0
1606896100000|2020-12-02 08:01:40|245.8|245.3|245.8|245.4|245.8|245.4|245.8|245.3|210
1606896120000|2020-12-02 08:02:00|246|245.7|246.9|246.5|247|246.7|246|245.7|31359
1606896130000|2020-12-02 08:02:10|246.8||246.8||246.8||246.8||0
1606896150000|2020-12-02 08:02:30|246.7||246.7||246.7||246.7||0
1606896160000|2020-12-02 08:02:40|246.8|246.6|246.9|246.5|246.9|246.7|246.5|246.1|38500
1606896170000|2020-12-02 08:02:50|246.8|246.6|246.7|246.5|246.8|246.6|246.7|246.5|784
1606896190000|2020-12-02 08:03:10|246.6|246.4|246.6|246.1|246.7|246.4|246.4|246.1|16131
1606896200000|2020-12-02 08:03:20|246.5|246.2|246.6|246.3|246.7|246.4|246.5|246.2|2587
1606896230000|2020-12-02 08:03:50||246.1||246.1||246.1||246.1|4
1606896240000|2020-12-02 08:04:00|246.4||246.3||246.4||246.2||5178
1606896250000|2020-12-02 08:04:10|246.2|246|246.2|245.9|246.3|246|246|245.7|8533
1606896260000|2020-12-02 08:04:20|246.1|245.8|246.1|245.8|246.3|246|246.1|245.8|7591
1606896270000|2020-12-02 08:04:30|246.2|245.9|246.2|245.9|246.2|245.9|246.2|245.9|0
1606896290000|2020-12-02 08:04:50|246.1||246.1||246.1||246.1||0
1606896300000|2020-12-02 08:05:00|246|246|246.2|246.1|246.2|246.1|246|245.9|35114
1606896310000|2020-12-02 08:05:10|246.3||246.3||246.3||246.3||0
1606896320000|2020-12-02 08:05:20|246.2||246.2||246.2||246.2||0
1606896340000|2020-12-02 08:05:40|246.3||246.3||246.3||246.3||10478
1606896350000|2020-12-02 08:05:50||246.2||246.2||246.2||246.2|0
1606896360000|2020-12-02 08:06:00|246.4|246.1|246.4|246.2|246.4|246.2|246.4|246.1|1325
1606896370000|2020-12-02 08:06:10|246.5|246.1|246.4|246.2|246.5|246.2|246.4|246.1|0
1606896390000|2020-12-02 08:06:30|246.5|246.1|246.5|246.1|246.5|246.1|246.5|246.1|0
1606896400000|2020-12-02 08:06:40|246.4||246.4||246.4||246.4||0
1606896410000|2020-12-02 08:06:50|246.3|246|246.3|246|246.3|246|246.2|246|9940
1606896420000|2020-12-02 08:07:00|246.2|246.1|246.2|246.1|246.4|246.2|246.2|246|15274
1606896430000|2020-12-02 08:07:10|246.3|246|246.3|246.1|246.3|246.1|246.3|245.9|0
1606896450000|2020-12-02 08:07:30|||||||||5000
1606896460000|2020-12-02 08:07:40|246.2|246|246.1|245.8|246.3|246|246.1|245.8|17858
1606896480000|2020-12-02 08:08:00|246|245.7|246.3|246.1|246.3|246.1|245.9|245.7|10452
1606896490000|2020-12-02 08:08:10|246.4|246.2|246.5|246.2|246.5|246.2|246.4|246.1|8352
1606896500000|2020-12-02 08:08:20|246.4|246.3|246.3|246.1|246.4|246.3|246.3|246.1|6842
1606896510000|2020-12-02 08:08:30|246.4|246.2|246.5|246.3|246.5|246.3|246.4|246.2|9033
1606896520000|2020-12-02 08:08:40|246.6|246.4|246.6|246.4|246.6|246.4|246.5|246.3|16441
1606896530000|2020-12-02 08:08:50|246.5|246.3|246.5|246.3|246.5|246.3|246.4|246.2|12674
1606896540000|2020-12-02 08:09:00|246.6|246.4|246.6|246.5|246.6|246.5|246.6|246.4|0
1606896550000|2020-12-02 08:09:10|246.7|246.6|246.7|246.5|246.9|246.7|246.7|246.5|25707
1606896570000|2020-12-02 08:09:30|246.8|246.6|246.7|246.5|246.8|246.6|246.7|246.5|3315
1606896590000|2020-12-02 08:09:50|246.8|246.6|246.8|246.6|246.8|246.6|246.8|246.6|500
1606896600000|2020-12-02 08:10:00|246.7|246.5|246.4|246.2|246.7|246.5|246.3|246.1|32468
1606896610000|2020-12-02 08:10:10|246.5|246.3|246.5|246.3|246.5|246.3|246.4|246.3|0
1606896620000|2020-12-02 08:10:20|246.6|246.4|246.6|246.4|246.6|246.5|246.5|246.3|12453
1606896640000|2020-12-02 08:10:40|246.5|246.3|246.4|246.3|246.6|246.3|246.4|246.2|7931
1606896650000|2020-12-02 08:10:50|246.5||246.4||246.5||246.4||0
1606896670000|2020-12-02 08:11:10|246.3|246.2|246.3|246.1|246.3|246.2|246.3|246.1|450
1606896700000|2020-12-02 08:11:40|246.2|246|246.2|246|246.3|246.1|246.1|246|8309
1606896710000|2020-12-02 08:11:50|246.1||246.1||246.1||246.1||0
1606896720000|2020-12-02 08:12:00|||||||||2507
1606896740000|2020-12-02 08:12:20|246|245.9|246.1|245.9|246.1|245.9|246|245.9|3302
1606896750000|2020-12-02 08:12:30|246||246||246.1||246||0
1606896760000|2020-12-02 08:12:40|245.9|245.8|246|245.8|246|245.8|245.9|245.8|3518
1606896770000|2020-12-02 08:12:50||245.9||245.9||245.9||245.9|0
1606896780000|2020-12-02 08:13:00|246.1||246.1||246.1||246.1||1930
1606896800000|2020-12-02 08:13:20|246||246||246||246||0
1606896820000|2020-12-02 08:13:40|246.1|246|246|245.9|246.1|246|246|245.9|10934
1606896890000|2020-12-02 08:14:50|245.9|245.8|245.9|245.7|245.9|245.8|245.8|245.7|8206
1606896900000|2020-12-02 08:15:00|246|245.9|246|245.7|246|245.9|245.9|245.7|2115
1606896910000|2020-12-02 08:15:10||245.8||245.8||245.8||245.8|0
1606896920000|2020-12-02 08:15:20|245.9|245.9|245.9|245.8|246|245.9|245.9|245.8|2103
1606896930000|2020-12-02 08:15:30|246|245.9|246|245.9|246.1|245.9|246|245.8|15958
1606896940000|2020-12-02 08:15:40|246.1||246||246.1||246||0
1606896960000|2020-12-02 08:16:00|||||||||5723
1606896970000|2020-12-02 08:16:10|||||||||3068
1606896980000|2020-12-02 08:16:20|||||||||1824
1606896990000|2020-12-02 08:16:30|246.1|246|246.1|246|246.2|246.1|246.1|245.9|47140
1606897000000|2020-12-02 08:16:40|246.2|245.9|246.2|245.9|246.2|246|246.1|245.9|688
1606897010000|2020-12-02 08:16:50|246.1|246.1|246.2|246|246.3|246.1|246.1|245.9|114490
1606897020000|2020-12-02 08:17:00|246.3|246.1|246.3|246.1|246.3|246.1|246.3|246.1|6044
1606897050000|2020-12-02 08:17:30|246.2|246|246|245.8|246.2|246|245.9|245.8|13182
1606897060000|2020-12-02 08:17:40||245.9||245.8||245.9||245.8|7
1606897080000|2020-12-02 08:18:00||245.9||245.9||245.9||245.8|0
1606897090000|2020-12-02 08:18:10|246.1|246|246|245.8|246.1|246|246|245.8|8543
1606897110000|2020-12-02 08:18:30||245.9||245.9||245.9||245.9|0
1606897120000|2020-12-02 08:18:40|||||||||163
1606897130000|2020-12-02 08:18:50|245.9|245.8|246|245.8|246|245.9|245.9|245.8|14922
1606897140000|2020-12-02 08:19:00||245.9||245.9||245.9||245.8|1496
1606897150000|2020-12-02 08:19:10||245.8||245.8||245.8||245.8|0
1606897170000|2020-12-02 08:19:30|245.9|245.7|245.8|245.6|245.9|245.7|245.8|245.6|61906
1606897180000|2020-12-02 08:19:40|245.7|245.5|245.8|245.5|245.8|245.6|245.6|245.4|39879
1606897190000|2020-12-02 08:19:50||245.6||245.6||245.6||245.6|0
1606897200000|2020-12-02 08:20:00|245.7||245.8||245.8||245.7||0
1606897210000|2020-12-02 08:20:10|245.7|245.5|245.7|245.5|245.7|245.5|245.6|245.5|3007
1606897220000|2020-12-02 08:20:20||245.6||245.5||245.6||245.5|0
1606897230000|2020-12-02 08:20:30|245.6|245.6|245.7|245.5|245.7|245.6|245.6|245.5|12728
1606897260000|2020-12-02 08:21:00|245.6|245.6|245.8|245.6|245.9|245.8|245.6|245.6|24639
1606897280000|2020-12-02 08:21:20|245.9|245.5|245.7|245.5|245.9|245.5|245.7|245.5|6129
1606897290000|2020-12-02 08:21:30|245.6|245.6|245.8|245.7|245.8|245.7|245.6|245.6|26756
1606897300000|2020-12-02 08:21:40|245.9||245.9||245.9||245.9||0
1606897310000|2020-12-02 08:21:50|245.8||245.8||245.9||245.8||0
1606897320000|2020-12-02 08:22:00|||||||||7475
1606897330000|2020-12-02 08:22:10|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|1551
1606897350000|2020-12-02 08:22:30|||||||||1220
1606897360000|2020-12-02 08:22:40|246|245.9|246|245.9|246.1|246|246|245.8|16328
1606897370000|2020-12-02 08:22:50|246.1|246|246.1|246|246.1|246|246.1|246|5262
1606897380000|2020-12-02 08:23:00|||||||||4035
1606897390000|2020-12-02 08:23:10|||||||||1942
1606897400000|2020-12-02 08:23:20|246|245.9|246|245.9|246|245.9|246|245.9|1167
1606897420000|2020-12-02 08:23:40|246.1|246|246.1|246|246.1|246|246.1|246|0
1606897440000|2020-12-02 08:24:00||245.9||246||246||245.9|7900
1606897450000|2020-12-02 08:24:10|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|3342
1606897460000|2020-12-02 08:24:20|246.3|246.2|246.2|246.1|246.3|246.2|246.2|246.1|11623
1606897470000|2020-12-02 08:24:30|246.3|246.2|246.3|246.1|246.3|246.2|246.3|246.1|2761
1606897500000|2020-12-02 08:25:00||246.2||246.2||246.2||246.2|3573
1606897510000|2020-12-02 08:25:10|||||||||1718
1606897520000|2020-12-02 08:25:20|246.2|246.1|246.3|246.1|246.3|246.1|246.2|246.1|2510
1606897530000|2020-12-02 08:25:30||246.2||246.1||246.2||246.1|0
1606897540000|2020-12-02 08:25:40||246.2||246.1||246.2||246.1|42
1606897550000|2020-12-02 08:25:50||246.2||246.2||246.2||246.2|0
1606897560000|2020-12-02 08:26:00|246.4|246.1|246.4|246.2|246.4|246.2|246.4|246.1|9542
1606897570000|2020-12-02 08:26:10|246.5|246.3|246.6|246.4|246.6|246.4|246.4|246.2|15028
1606897590000|2020-12-02 08:26:30|246.5|246.3|246.5|246.3|246.5|246.3|246.5|246.3|3733
1606897600000|2020-12-02 08:26:40|246.6|246.4|246.6|246.4|246.6|246.4|246.6|246.4|10000
1606897620000|2020-12-02 08:27:00||246.5||246.5||246.5||246.5|0
1606897630000|2020-12-02 08:27:10|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|5139
1606897640000|2020-12-02 08:27:20|246.8||246.9||246.9||246.8||81
1606897650000|2020-12-02 08:27:30|246.8|246.7|247|246.8|247|246.8|246.8|246.7|28254
1606897680000|2020-12-02 08:28:00|||||||||20
1606897720000|2020-12-02 08:28:40|247.1|246.9|247|246.9|247.1|247|247|246.8|1565
1606897730000|2020-12-02 08:28:50|247.1|247|247|246.9|247.1|247|247|246.9|5155
1606897740000|2020-12-02 08:29:00|||||||||1000
1606897760000|2020-12-02 08:29:20|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|6244
1606897770000|2020-12-02 08:29:30||246.7||246.7||246.8||246.7|3965
1606897780000|2020-12-02 08:29:40||246.8||246.7||246.8||246.7|260
1606897790000|2020-12-02 08:29:50|246.8||246.8||246.8||246.8||50
1606897800000|2020-12-02 08:30:00|246.9|246.6|246.9|246.7|247|246.8|246.9|246.6|28141
1606897810000|2020-12-02 08:30:10|||||||||2597
1606897820000|2020-12-02 08:30:20|246.8|246.6|246.8|246.7|246.8|246.7|246.8|246.6|308
1606897830000|2020-12-02 08:30:30|246.9|246.8|247|246.8|247.1|246.8|246.9|246.8|6154
1606897840000|2020-12-02 08:30:40|247.1|246.9|247.1|247|247.1|247|247.1|246.9|0
1606897850000|2020-12-02 08:30:50|||||||||2684
1606897860000|2020-12-02 08:31:00|247|246.9|247|246.8|247|246.9|247|246.8|10660
1606897870000|2020-12-02 08:31:10||246.9||246.8||246.9||246.8|2259
1606897900000|2020-12-02 08:31:40|246.9|246.7|246.9|246.8|247|246.8|246.9|246.7|14386
1606897940000|2020-12-02 08:32:20|247||247||247||247||8179
1606897950000|2020-12-02 08:32:30||246.9||246.9||246.9||246.8|5618
1606897970000|2020-12-02 08:32:50||246.8||246.8||246.8||246.8|0
1606897980000|2020-12-02 08:33:00|||||||||3523
1606897990000|2020-12-02 08:33:10||246.9||246.9||246.9||246.9|0
1606898000000|2020-12-02 08:33:20|247.1|246.8|247|246.8|247.1|246.8|247|246.8|3997
1606898010000|2020-12-02 08:33:30||246.9||246.9||246.9||246.9|0
1606898030000|2020-12-02 08:33:50||246.8||246.9||246.9||246.8|0
1606898040000|2020-12-02 08:34:00|||||||||4164
1606898050000|2020-12-02 08:34:10|||||||||5
1606898060000|2020-12-02 08:34:20|||||||||38
1606898080000|2020-12-02 08:34:40||246.8||246.9||246.9||246.8|3362
1606898090000|2020-12-02 08:34:50|247.1|246.8|247|246.8|247.1|246.9|247|246.8|31133
1606898100000|2020-12-02 08:35:00|247.1|246.9|247.2|247.1|247.2|247.1|247.1|246.9|31500
1606898110000|2020-12-02 08:35:10|247.1|247|247.2|246.9|247.2|247|247|246.9|4767
1606898120000|2020-12-02 08:35:20||247||247||247||247|0
1606898130000|2020-12-02 08:35:30|247.1|246.9|247.2|247|247.2|247|247|246.9|7050
1606898140000|2020-12-02 08:35:40|||||||||4968
1606898150000|2020-12-02 08:35:50|247.1||247.1||247.1||247.1||163
1606898160000|2020-12-02 08:36:00|||||||||182
1606898170000|2020-12-02 08:36:10||246.9||247||247||246.9|3635
1606898180000|2020-12-02 08:36:20|247.2|247.1|247.2|247|247.2|247.1|247.2|247|1417
1606898190000|2020-12-02 08:36:30||247.1||247||247.1||247|2500
1606898200000|2020-12-02 08:36:40|247.1||247.1||247.2||247.1||974
1606898210000|2020-12-02 08:36:50|||||||||220
1606898220000|2020-12-02 08:37:00|||||||||429
1606898230000|2020-12-02 08:37:10|||||||||2669
1606898240000|2020-12-02 08:37:20|||||||||500
1606898260000|2020-12-02 08:37:40|247.2||247.2||247.2||247.2||5417
1606898270000|2020-12-02 08:37:50||247.1||247.1||247.1||247.1|0
1606898280000|2020-12-02 08:38:00|247.3|247.2|247.3|247.2|247.4|247.3|247.3|247.2|23358
1606898290000|2020-12-02 08:38:10|247.4|247.3|247.6|247.3|247.6|247.3|247.4|247.3|7000
1606898300000|2020-12-02 08:38:20|247.5|247.4|247.6|247.4|247.6|247.4|247.5|247.3|0
1606898310000|2020-12-02 08:38:30|247.5|247.5|247.5|247.4|247.5|247.5|247.5|247.4|7489
1606898320000|2020-12-02 08:38:40|247.6||247.6||247.6||247.6||4857
1606898330000|2020-12-02 08:38:50|247.5||247.6||247.6||247.5||68
1606898340000|2020-12-02 08:39:00|247.5|247.5|247.5|247.4|247.5|247.5|247.5|247.4|6822
1606898350000|2020-12-02 08:39:10|247.6||247.6||247.6||247.6||0
1606898370000|2020-12-02 08:39:30|247.5|247.5|247.5|247.4|247.5|247.5|247.5|247.4|2653
1606898410000|2020-12-02 08:40:10|||||||||2704
1606898420000|2020-12-02 08:40:20|247.4|247.3|247.5|247.3|247.5|247.3|247.4|247.3|6797
1606898440000|2020-12-02 08:40:40||247.4||247.4||247.4||247.4|0
1606898450000|2020-12-02 08:40:50||247.3||247.3||247.3||247.3|9734
1606898460000|2020-12-02 08:41:00|247.4|247.2|247.3|247.2|247.4|247.2|247.3|247.2|10723
1606898470000|2020-12-02 08:41:10|247.4||247.4||247.4||247.4||0
1606898490000|2020-12-02 08:41:30|247.5|247.3|247.5|247.3|247.5|247.3|247.5|247.3|0
1606898500000|2020-12-02 08:41:40|247.4|247.2|247.4|247.2|247.4|247.2|247.4|247.2|29
1606898520000|2020-12-02 08:42:00|||||||||2754
1606898540000|2020-12-02 08:42:20|247.3||247.3||247.3||247.3||0
1606898550000|2020-12-02 08:42:30|247.2|247.1|247.3|247.1|247.3|247.1|247.2|247.1|2813
1606898560000|2020-12-02 08:42:40||247.2||247.2||247.2||247.2|0
1606898570000|2020-12-02 08:42:50|247.2|247.1|247.2|247|247.2|247.2|247.2|247|1842
1606898580000|2020-12-02 08:43:00|247.3|247.1|247.3|247.1|247.3|247.1|247.3|247.1|0
1606898650000|2020-12-02 08:44:10|||||||||1200
1606898690000|2020-12-02 08:44:50|247.4|247.2|247.3|247.2|247.4|247.3|247.3|247.1|6212
1606898710000|2020-12-02 08:45:10|||||||||3
1606898740000|2020-12-02 08:45:40|247.2|247.1|247.3|247.1|247.3|247.1|247.2|247.1|7823
1606898750000|2020-12-02 08:45:50|247.4|247.2|247.4|247.3|247.4|247.3|247.4|247.2|7513
1606898760000|2020-12-02 08:46:00|247.5|247.4|247.4|247.3|247.5|247.4|247.4|247.3|6177
1606898770000|2020-12-02 08:46:10||247.2||247.3||247.3||247.2|1556
1606898780000|2020-12-02 08:46:20|247.5|247.4|247.4|247.3|247.5|247.4|247.4|247.3|4538
1606898790000|2020-12-02 08:46:30|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|3716
1606898800000|2020-12-02 08:46:40|247.3|247.2|247.5|247.3|247.5|247.3|247.3|247.2|10120
1606898820000|2020-12-02 08:47:00||247.4||247.4||247.4||247.4|1957
1606898830000|2020-12-02 08:47:10|247.4|247.3|247.5|247.4|247.5|247.4|247.4|247.3|3195
1606898840000|2020-12-02 08:47:20|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|5761
1606898850000|2020-12-02 08:47:30|247.5|247.4|247.4|247.3|247.5|247.4|247.4|247.3|10649
1606898860000|2020-12-02 08:47:40|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|9192
1606898880000|2020-12-02 08:48:00|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|8862
1606898890000|2020-12-02 08:48:10|247.4|247.3|247.5|247.3|247.5|247.3|247.4|247.3|6808
1606898940000|2020-12-02 08:49:00|247.6|247.4|247.6|247.5|247.6|247.5|247.6|247.4|10731
1606898960000|2020-12-02 08:49:20|||||||||1000
1606898970000|2020-12-02 08:49:30|247.5|247.4|247.6|247.4|247.6|247.5|247.5|247.4|10560
1606898980000|2020-12-02 08:49:40|247.5|247.3|247.5|247.4|247.5|247.4|247.4|247.3|7742
1606898990000|2020-12-02 08:49:50||247.3||247.3||247.3||247.3|0
1606899000000|2020-12-02 08:50:00||247.4||247.4||247.4||247.4|0
1606899020000|2020-12-02 08:50:20|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|1171
1606899030000|2020-12-02 08:50:30|247.3|247.2|247.3|247.1|247.3|247.2|247.2|247.1|10478
1606899050000|2020-12-02 08:50:50|247.2|247|247.2|247|247.2|247|247.1|247|1460
1606899060000|2020-12-02 08:51:00|247.3|247.1|247.3|247.1|247.3|247.2|247.3|247.1|12255
1606899110000|2020-12-02 08:51:50|247.4|247.2|247.4|247.3|247.4|247.3|247.4|247.2|13494
1606899120000|2020-12-02 08:52:00|247.3|247.2|247.3|247.2|247.4|247.2|247.3|247.2|9058
1606899130000|2020-12-02 08:52:10|247.2|247.1|247.3|247.1|247.3|247.2|247.2|247.1|4057
1606899230000|2020-12-02 08:53:50|247.4|247.2|247.4|247.3|247.5|247.4|247.4|247.2|22644
1606899240000|2020-12-02 08:54:00|247.5|247.4|247.6|247.4|247.6|247.5|247.5|247.3|12693
1606899260000|2020-12-02 08:54:20|247.5|247.5|247.5|247.4|247.6|247.5|247.5|247.4|4588
1606899270000|2020-12-02 08:54:30|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|0
1606899280000|2020-12-02 08:54:40|247.5|247.4|247.6|247.4|247.6|247.4|247.5|247.4|1687
1606899300000|2020-12-02 08:55:00|247.7|247.5|247.7|247.5|247.7|247.6|247.7|247.5|7268
1606899310000|2020-12-02 08:55:10|247.6||247.7||247.7||247.6||0
1606899340000|2020-12-02 08:55:40||247.6||247.5||247.6||247.5|3654
1606899360000|2020-12-02 08:56:00|247.8|247.6|247.8|247.7|247.8|247.7|247.8|247.6|3492
1606899370000|2020-12-02 08:56:10|247.7|247.6|247.8|247.7|247.8|247.7|247.7|247.6|7629
1606899380000|2020-12-02 08:56:20|247.7|247.6|247.7|247.5|247.7|247.6|247.6|247.5|6182
1606899400000|2020-12-02 08:56:40|247.8||247.7||247.8||247.7||0
1606899420000|2020-12-02 08:57:00|247.8|247.6|247.7|247.6|247.8|247.6|247.7|247.6|0
1606899440000|2020-12-02 08:57:20|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|3811
1606899450000|2020-12-02 08:57:30|247.7||247.7||247.7||247.7||0
1606899460000|2020-12-02 08:57:40|||||||||67
1606899500000|2020-12-02 08:58:20|247.6||247.6||247.6||247.6||0
1606899530000|2020-12-02 08:58:50|247.5|247.4|247.6|247.4|247.6|247.5|247.5|247.4|18329
1606899550000|2020-12-02 08:59:10|247.5||247.5||247.5||247.5||0
1606899560000|2020-12-02 08:59:20|||||||||305
1606899570000|2020-12-02 08:59:30|247.6|247.5|247.6|247.4|247.6|247.5|247.6|247.4|7554
1606899590000|2020-12-02 08:59:50|247.5|247.5|247.6|247.5|247.6|247.5|247.5|247.4|6111
1606899600000|2020-12-02 09:00:00|247.7|247.6|247.8|247.7|247.8|247.7|247.7|247.6|9192
1606899610000|2020-12-02 09:00:10|247.7|247.6|247.8|247.7|247.8|247.7|247.7|247.6|7800
1606899620000|2020-12-02 09:00:20|247.9|247.8|248|247.8|248|247.9|247.9|247.7|52658
1606899630000|2020-12-02 09:00:30|247.9|247.9|248.1|247.9|248.1|248|247.9|247.8|197515
1606899640000|2020-12-02 09:00:40|248||248||248||248||0
1606899650000|2020-12-02 09:00:50|247.9|247.8|247.6|247.5|247.9|247.8|247.6|247.5|40757
1606899660000|2020-12-02 09:01:00||247.4||247.4||247.4||247.4|1500
1606899690000|2020-12-02 09:01:30||247.5||247.5||247.5||247.5|0
1606899710000|2020-12-02 09:01:50|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|1414
1606899720000|2020-12-02 09:02:00|247.6|247.5|247.7|247.5|247.7|247.5|247.6|247.5|1162
1606899730000|2020-12-02 09:02:10|247.6|247.6|247.7|247.5|247.7|247.6|247.6|247.5|2500
1606899740000|2020-12-02 09:02:20|247.6||247.6||247.6||247.6||0
1606899840000|2020-12-02 09:04:00|247.7|247.6|247.8|247.6|247.8|247.7|247.7|247.6|26601
1606899850000|2020-12-02 09:04:10|247.9|247.7|247.9|247.8|247.9|247.8|247.9|247.7|19896
1606899860000|2020-12-02 09:04:20|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|6110
1606899880000|2020-12-02 09:04:40|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|11968
1606899900000|2020-12-02 09:05:00|||||||||4500
1606899910000|2020-12-02 09:05:10|||||||||320
1606899930000|2020-12-02 09:05:30|247.6|247.5|247.5|247.4|247.6|247.5|247.5|247.4|3560
1606899970000|2020-12-02 09:06:10|247.6|247.5|247.5|247.3|247.6|247.5|247.4|247.3|46163
1606899980000|2020-12-02 09:06:20|247.4|247.4|247.5|247.4|247.5|247.4|247.4|247.3|5000
1606900010000|2020-12-02 09:06:50|247.6|247.5|247.6|247.4|247.6|247.5|247.6|247.4|4760
1606900040000|2020-12-02 09:07:20|247.5||247.5||247.5||247.5||4000
1606900060000|2020-12-02 09:07:40|247.6|247.5|247.6|247.4|247.6|247.5|247.6|247.4|6130
1606900110000|2020-12-02 09:08:30|247.5||247.6||247.6||247.5||0
1606900180000|2020-12-02 09:09:40|247.5||247.5||247.5||247.5||67
1606900190000|2020-12-02 09:09:50|247.6|247.5|247.6|247.4|247.6|247.5|247.6|247.4|1415
1606900200000|2020-12-02 09:10:00||247.5||247.5||247.5||247.5|0
1606900210000|2020-12-02 09:10:10|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|9968
1606900220000|2020-12-02 09:10:20|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|6527
1606900240000|2020-12-02 09:10:40|247.7|247.6|247.8|247.6|247.8|247.6|247.7|247.6|1414
1606900260000|2020-12-02 09:11:00||247.7||247.7||247.7||247.6|3333
1606900280000|2020-12-02 09:11:20|247.7|247.6|247.8|247.6|247.8|247.6|247.7|247.6|7538
1606900310000|2020-12-02 09:11:50||247.7||247.7||247.7||247.7|0
1606900320000|2020-12-02 09:12:00||247.6||247.6||247.6||247.6|800
1606900330000|2020-12-02 09:12:10|247.7|247.7|247.8|247.7|247.8|247.7|247.7|247.7|4000
1606900400000|2020-12-02 09:13:20|||||||||11658
1606900420000|2020-12-02 09:13:40|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|0
1606900430000|2020-12-02 09:13:50|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|1121
1606900460000|2020-12-02 09:14:20|247.7|247.6|247.8|247.7|247.8|247.7|247.7|247.6|1876
1606900470000|2020-12-02 09:14:30|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|10586
1606900490000|2020-12-02 09:14:50|||||||||1
1606900550000|2020-12-02 09:15:50|248|247.9|248|247.9|248|247.9|248|247.9|0
1606900580000|2020-12-02 09:16:20|||||||||2771
1606900610000|2020-12-02 09:16:50|248.1|248|248.1|248|248.1|248|248|247.9|315
1606900640000|2020-12-02 09:17:20|248.2|248.1|248.2|248.1|248.3|248.1|248.2|248.1|986
1606900660000|2020-12-02 09:17:40|248.1|248|248.2|248.1|248.2|248.1|248.1|248|20860
1606900700000|2020-12-02 09:18:20|248.3|248.2|248.3|248.1|248.3|248.2|248.3|248.1|1097
1606900730000|2020-12-02 09:18:50|248.4|248.2|248.4|248.2|248.4|248.2|248.4|248.2|0
1606900740000|2020-12-02 09:19:00|248.3||248.3||248.3||248.3||0
1606900760000|2020-12-02 09:19:20|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|576
1606900770000|2020-12-02 09:19:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.3|9131
1606900790000|2020-12-02 09:19:50|||||||||3291
1606900810000|2020-12-02 09:20:10|248.4|248.3|248.5|248.3|248.5|248.3|248.4|248.3|11380
1606900840000|2020-12-02 09:20:40|248.6|248.4|248.5|248.4|248.6|248.4|248.5|248.4|1191
1606900850000|2020-12-02 09:20:50|248.6|248.3|248.5|248.3|248.6|248.3|248.4|248.3|7078
1606900860000|2020-12-02 09:21:00|248.4||248.4||248.4||248.4||2570
1606900870000|2020-12-02 09:21:10|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|0
1606900880000|2020-12-02 09:21:20|248.6|248.5|248.6|248.4|248.6|248.5|248.6|248.4|1121
1606900890000|2020-12-02 09:21:30||248.5||248.5||248.5||248.5|0
1606900930000|2020-12-02 09:22:10|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|4060
1606900960000|2020-12-02 09:22:40|248.6|248.5|248.6|248.4|248.6|248.5|248.5|248.4|15795
1606901000000|2020-12-02 09:23:20|248.7|248.5|248.6|248.5|248.7|248.6|248.6|248.4|7193
1606901030000|2020-12-02 09:23:50|248.5|248.4|248.6|248.5|248.6|248.5|248.5|248.4|3925
1606901040000|2020-12-02 09:24:00|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|15171
1606901060000|2020-12-02 09:24:20|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|2419
1606901140000|2020-12-02 09:25:40|248.2|248.1|248.3|248.1|248.3|248.2|248.2|248.1|6265
1606901150000|2020-12-02 09:25:50||248.2||248.2||248.2||248.2|0
1606901160000|2020-12-02 09:26:00|||||||||1743
1606901170000|2020-12-02 09:26:10|||||||||304
1606901180000|2020-12-02 09:26:20|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|2886
1606901210000|2020-12-02 09:26:50|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|1042
1606901250000|2020-12-02 09:27:30|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|4560
1606901260000|2020-12-02 09:27:40|248.5|248.4|248.5|248.3|248.5|248.4|248.5|248.3|70
1606901270000|2020-12-02 09:27:50|248.4|248.4|248.4|248.3|248.5|248.4|248.4|248.3|5896
1606901280000|2020-12-02 09:28:00|248.5|248.4|248.5|248.3|248.5|248.4|248.4|248.3|2410
1606901290000|2020-12-02 09:28:10||248.4||248.3||248.4||248.3|1500
1606901330000|2020-12-02 09:28:50|248.4||248.4||248.4||248.4||0
1606901370000|2020-12-02 09:29:30|||||||||2700
1606901380000|2020-12-02 09:29:40|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|10756
1606901410000|2020-12-02 09:30:10|248.2|248.1|248.3|248.2|248.3|248.2|248.2|248.1|5498
1606901420000|2020-12-02 09:30:20|||||||||1600
1606901450000|2020-12-02 09:30:50|248.4|248.3|248.4|248.2|248.4|248.3|248.3|248.2|3516
1606901470000|2020-12-02 09:31:10||248.3||248.3||248.3||248.3|3894
1606901480000|2020-12-02 09:31:20|||||||||7055
1606901520000|2020-12-02 09:32:00|||||||||2138
1606901550000|2020-12-02 09:32:30|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|4461
1606901580000|2020-12-02 09:33:00|||||||||1843
1606901590000|2020-12-02 09:33:10|248.4|248.3|248.4|248.2|248.4|248.3|248.4|248.2|2650
1606901600000|2020-12-02 09:33:20||248.3||248.3||248.3||248.3|0
1606901610000|2020-12-02 09:33:30|||||||||4229
1606901650000|2020-12-02 09:34:10|||||||||538
1606901660000|2020-12-02 09:34:20|||||||||1743
1606901670000|2020-12-02 09:34:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|6289
1606901690000|2020-12-02 09:34:50|248.6|248.5|248.6|248.4|248.6|248.5|248.5|248.4|300
1606901700000|2020-12-02 09:35:00|248.5||248.5||248.5||248.5||0
1606901710000|2020-12-02 09:35:10|||||||||2812
1606901730000|2020-12-02 09:35:30|248.6|248.5|248.6|248.4|248.6|248.5|248.6|248.4|5331
1606901760000|2020-12-02 09:36:00||248.5||248.5||248.5||248.5|0
1606901770000|2020-12-02 09:36:10|||||||||1904
1606901780000|2020-12-02 09:36:20|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.5|5708
1606901800000|2020-12-02 09:36:40|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|13130
1606901850000|2020-12-02 09:37:30|||||||||24
1606901860000|2020-12-02 09:37:40|||||||||3172
1606901920000|2020-12-02 09:38:40|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|7802
1606901930000|2020-12-02 09:38:50|||||||||352
1606901940000|2020-12-02 09:39:00|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|7868
1606901960000|2020-12-02 09:39:20||248.5||248.5||248.5||248.5|0
1606901970000|2020-12-02 09:39:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|1121
1606901980000|2020-12-02 09:39:40|248.6|248.5|248.6|248.4|248.6|248.5|248.6|248.4|1843
1606902060000|2020-12-02 09:41:00|248.5||248.5||248.6||248.5||3100
1606902070000|2020-12-02 09:41:10|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|1121
1606902130000|2020-12-02 09:42:10|248.5|248.4|248.6|248.4|248.6|248.5|248.5|248.4|20
1606902150000|2020-12-02 09:42:30|248.5||248.5||248.5||248.5||67
1606902180000|2020-12-02 09:43:00|248.6||248.6||248.6||248.5||3363
1606902190000|2020-12-02 09:43:10|248.5||248.6||248.6||248.5||0
1606902230000|2020-12-02 09:43:50|248.5||248.5||248.5||248.5||10332
1606902270000|2020-12-02 09:44:30|248.6|248.5|248.6|248.4|248.6|248.5|248.5|248.4|1635
1606902290000|2020-12-02 09:44:50||248.5||248.5||248.5||248.5|5802
1606902300000|2020-12-02 09:45:00|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|4161
1606902310000|2020-12-02 09:45:10|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|7322
1606902330000|2020-12-02 09:45:30|248.9|248.8|248.8|248.7|248.9|248.8|248.8|248.7|3470
1606902360000|2020-12-02 09:46:00|248.9||248.8||248.9||248.8||0
1606902370000|2020-12-02 09:46:10|248.9||248.8||248.9||248.8||0
1606902400000|2020-12-02 09:46:40|248.7|248.6|248.8|248.6|248.8|248.6|248.7|248.6|5013
1606902410000|2020-12-02 09:46:50||248.7||248.7||248.7||248.7|0
1606902420000|2020-12-02 09:47:00|||||||||4929
1606902450000|2020-12-02 09:47:30|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|0
1606902490000|2020-12-02 09:48:10|249|248.9|249.1|249|249.1|249|249|248.9|15648
1606902500000|2020-12-02 09:48:20|249|248.9|249.1|248.9|249.1|248.9|249|248.9|2570
1606902520000|2020-12-02 09:48:40|249|249|249|248.9|249|249|249|248.9|15178
1606902530000|2020-12-02 09:48:50|249.1||249.1||249.1||249.1||0
1606902540000|2020-12-02 09:49:00|249|249|249|248.9|249|249|249|248.9|3094
1606902560000|2020-12-02 09:49:20|248.9|248.8|248.9|248.7|248.9|248.8|248.8|248.7|7970
1606902570000|2020-12-02 09:49:30|248.8||248.8||248.9||248.8||0
1606902580000|2020-12-02 09:49:40|248.9||248.8||248.9||248.8||0
1606902610000|2020-12-02 09:50:10|248.7|248.6|248.8|248.6|248.8|248.6|248.7|248.6|4362
1606902660000|2020-12-02 09:51:00|248.7||248.7||248.7||248.7||2000
1606902680000|2020-12-02 09:51:20|248.6|248.5|248.7|248.5|248.7|248.6|248.6|248.5|14564
1606902730000|2020-12-02 09:52:10|248.6||248.6||248.6||248.6||0
1606902740000|2020-12-02 09:52:20|||||||||4208
1606902760000|2020-12-02 09:52:40|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.3|29353
1606902800000|2020-12-02 09:53:20|248.5||248.5||248.5||248.5||65
1606902810000|2020-12-02 09:53:30|248.4|248.3|248.4|248.3|248.5|248.4|248.4|248.3|2621
1606902820000|2020-12-02 09:53:40|||||||||164
1606902840000|2020-12-02 09:54:00|||||||||4701
1606902860000|2020-12-02 09:54:20|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|6905
1606902880000|2020-12-02 09:54:40|||||||||25
1606902900000|2020-12-02 09:55:00|||||||||1062
1606902920000|2020-12-02 09:55:20|248.6|248.5|248.6|248.4|248.6|248.5|248.5|248.4|5747
1606902960000|2020-12-02 09:56:00|248.5|248.3|248.4|248.3|248.5|248.3|248.4|248.3|23061
1606902970000|2020-12-02 09:56:10|248.5|248.4|248.5|248.3|248.5|248.4|248.5|248.3|3140
1606902980000|2020-12-02 09:56:20|248.4||248.4||248.4||248.4||0
1606903020000|2020-12-02 09:57:00|248.5|248.4|248.6|248.5|248.6|248.5|248.4|248.3|13198
1606903030000|2020-12-02 09:57:10|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|1843
1606903040000|2020-12-02 09:57:20|248.6||248.5||248.6||248.5||0
1606903060000|2020-12-02 09:57:40|248.6|248.5|248.5|248.4|248.6|248.5|248.5|248.4|875
1606903080000|2020-12-02 09:58:00|248.6|248.5|248.5|248.4|248.6|248.5|248.5|248.4|1905
1606903120000|2020-12-02 09:58:40|||||||||7085
1606903140000|2020-12-02 09:59:00|248.4|248.3|248.5|248.3|248.5|248.4|248.4|248.3|4553
1606903150000|2020-12-02 09:59:10|248.4||248.4||248.4||248.4||1500
1606903170000|2020-12-02 09:59:30|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|276
1606903180000|2020-12-02 09:59:40|248.5|248.4|248.5|248.3|248.5|248.4|248.4|248.3|1234
1606903190000|2020-12-02 09:59:50|248.4||248.5||248.5||248.4||1121
1606903220000|2020-12-02 10:00:20|248.4||248.4||248.4||248.4||0
1606903250000|2020-12-02 10:00:50|||||||||3850
1606903260000|2020-12-02 10:01:00|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|7315
1606903270000|2020-12-02 10:01:10||248.2||248.3||248.3||248.2|2000
1606903290000|2020-12-02 10:01:30||248.2||248.3||248.3||248.2|0
1606903330000|2020-12-02 10:02:10||248.2||248.2||248.2||248.2|0
1606903350000|2020-12-02 10:02:30||248.3||248.3||248.3||248.3|0
1606903360000|2020-12-02 10:02:40||248.2||248.2||248.2||248.2|0
1606903370000|2020-12-02 10:02:50||248.3||248.3||248.3||248.3|0
1606903420000|2020-12-02 10:03:40|248.5|248.4|248.5|248.3|248.5|248.4|248.4|248.3|15582
1606903430000|2020-12-02 10:03:50|248.4||248.4||248.5||248.4||5067
1606903460000|2020-12-02 10:04:20|248.3|248.2|248.4|248.2|248.4|248.2|248.3|248.2|5320
1606903470000|2020-12-02 10:04:30|248.3||248.3||248.3||248.3||0
1606903480000|2020-12-02 10:04:40|248.4||248.4||248.4||248.4||1057
1606903500000|2020-12-02 10:05:00|248.3||248.3||248.3||248.3||0
1606903510000|2020-12-02 10:05:10|248.2|248.1|248.2|248.1|248.3|248.2|248.2|248.1|11797
1606903520000|2020-12-02 10:05:20|||||||||4598
1606903540000|2020-12-02 10:05:40|248.1|248|248.2|248|248.2|248|248.1|248|1518
1606903590000|2020-12-02 10:06:30|248.1||248.1||248.2||248.1||0
1606903620000|2020-12-02 10:07:00|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|2270
1606903650000|2020-12-02 10:07:30|248.1|248|248.1|248|248.1|248|248.1|248|31
1606903680000|2020-12-02 10:08:00|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|1813
1606903720000|2020-12-02 10:08:40|||||||||2945
1606903730000|2020-12-02 10:08:50|248.1|248|248.2|248|248.2|248|248.1|248|965
1606903760000|2020-12-02 10:09:20|248.1||248.2||248.2||248.1||0
1606903770000|2020-12-02 10:09:30|248.1||248.1||248.1||248.1||1980
1606903780000|2020-12-02 10:09:40|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248|0
1606903790000|2020-12-02 10:09:50|248.1|248|248.2|248|248.2|248|248.1|248|0
1606903800000|2020-12-02 10:10:00||248.1||248.1||248.1||248.1|0
1606903820000|2020-12-02 10:10:20|248.1|248|248.1|248|248.1|248|248.1|248|1411
1606903840000|2020-12-02 10:10:40|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|1995
1606903880000|2020-12-02 10:11:20|248.1|248|248.1|248|248.1|248|248.1|248|669
1606903900000|2020-12-02 10:11:40|||||||||20
1606903920000|2020-12-02 10:12:00|||||||||4219
1606903930000|2020-12-02 10:12:10|248|247.9|248.1|247.9|248.1|248|248|247.9|19805
1606903940000|2020-12-02 10:12:20|248|248|248.1|248|248.1|248|248|247.9|0
1606903960000|2020-12-02 10:12:40|248.2|248.1|248.2|248.1|248.2|248.1|248.1|248|1077
1606904050000|2020-12-02 10:14:10|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|11058
1606904060000|2020-12-02 10:14:20|248.3||248.2||248.3||248.2||0
1606904090000|2020-12-02 10:14:50|248.1|248|248|247.9|248.2|248|248|247.9|5820
1606904100000|2020-12-02 10:15:00|||||||||1185
1606904110000|2020-12-02 10:15:10|248.1|248|248.1|248|248.1|248|248.1|248|1853
1606904120000|2020-12-02 10:15:20|||||||||6584
1606904150000|2020-12-02 10:15:50|||||||||527
1606904160000|2020-12-02 10:16:00|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|2926
1606904170000|2020-12-02 10:16:10|248.3|248.2|248.3|248.1|248.3|248.2|248.2|248.1|23018
1606904180000|2020-12-02 10:16:20|248.2||248.2||248.2||248.2||0
1606904190000|2020-12-02 10:16:30|248.3||248.3||248.3||248.3||0
1606904220000|2020-12-02 10:17:00|248.2||248.2||248.2||248.2||0
1606904270000|2020-12-02 10:17:50|248.1|248|248.2|248|248.2|248|248.1|248|2607
1606904280000|2020-12-02 10:18:00|248.1||248.1||248.1||248.1||0
1606904290000|2020-12-02 10:18:10|248|247.9|248|247.9|248|247.9|248|247.9|13
1606904300000|2020-12-02 10:18:20|||||||||67
1606904310000|2020-12-02 10:18:30|247.9|247.8|248|247.8|248|247.8|247.9|247.8|4464
1606904350000|2020-12-02 10:19:10|||||||||42
1606904360000|2020-12-02 10:19:20||247.9||247.8||247.9||247.8|11988
1606904380000|2020-12-02 10:19:40|247.9||247.9||247.9||247.9||0
1606904410000|2020-12-02 10:20:10|247.8|247.7|247.9|247.7|247.9|247.8|247.8|247.7|3524
1606904430000|2020-12-02 10:20:30||247.8||247.8||247.8||247.8|0
1606904440000|2020-12-02 10:20:40|247.8|247.7|247.9|247.7|247.9|247.7|247.8|247.7|9270
1606904450000|2020-12-02 10:20:50|247.8||247.9||247.9||247.8||0
1606904490000|2020-12-02 10:21:30||247.8||247.8||247.8||247.8|5404
1606904510000|2020-12-02 10:21:50|||||||||127
1606904530000|2020-12-02 10:22:10||247.7||247.7||247.7||247.7|19
1606904570000|2020-12-02 10:22:50|247.8||247.8||247.8||247.8||64
1606904620000|2020-12-02 10:23:40|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|8108
1606904650000|2020-12-02 10:24:10|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|4807
1606904660000|2020-12-02 10:24:20|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|470
1606904680000|2020-12-02 10:24:40||247.7||247.7||247.7||247.7|0
1606904750000|2020-12-02 10:25:50|247.8|247.8|247.9|247.8|247.9|247.8|247.8|247.8|1121
1606904770000|2020-12-02 10:26:10|247.8|247.7|247.9|247.7|247.9|247.8|247.8|247.7|1478
1606904810000|2020-12-02 10:26:50|||||||||64
1606904830000|2020-12-02 10:27:10||247.8||247.8||247.8||247.8|5106
1606904840000|2020-12-02 10:27:20|248|247.9|248|247.9|248|247.9|248|247.9|10840
1606904850000|2020-12-02 10:27:30|248.1|248|248.1|247.9|248.1|248|248.1|247.9|2035
1606904900000|2020-12-02 10:28:20|248.2|248|248.2|248|248.2|248.1|248.2|248|5159
1606904910000|2020-12-02 10:28:30||248.1||248||248.1||248|0
1606904930000|2020-12-02 10:28:50||248.1||248.1||248.1||248.1|0
1606904940000|2020-12-02 10:29:00||248||248||248||248|0
1606904960000|2020-12-02 10:29:20||248.1||248.1||248.1||248.1|0
1606904970000|2020-12-02 10:29:30|248.1|248|248.1|248|248.1|248|248.1|248|3320
1606904980000|2020-12-02 10:29:40|||||||||20
1606904990000|2020-12-02 10:29:50|||||||||64
1606905000000|2020-12-02 10:30:00|248|247.9|248|247.9|248|247.9|248|247.9|3638
1606905060000|2020-12-02 10:31:00|||||||||6997
1606905100000|2020-12-02 10:31:40|247.9|247.8|247.9|247.8|248|247.8|247.9|247.8|8364
1606905120000|2020-12-02 10:32:00|247.8|247.7|247.8|247.7|247.9|247.7|247.8|247.7|6879
1606905150000|2020-12-02 10:32:30|||||||||20
1606905170000|2020-12-02 10:32:50|247.7|247.6|247.8|247.6|247.8|247.7|247.7|247.6|13090
1606905180000|2020-12-02 10:33:00|247.7||247.7||247.7||247.7||0
1606905190000|2020-12-02 10:33:10|||||||||67
1606905230000|2020-12-02 10:33:50|||||||||1211
1606905280000|2020-12-02 10:34:40|247.6|247.5|247.7|247.5|247.7|247.5|247.6|247.5|9411
1606905290000|2020-12-02 10:34:50||247.6||247.6||247.6||247.6|0
1606905330000|2020-12-02 10:35:30|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|7635
1606905340000|2020-12-02 10:35:40||247.6||247.6||247.6||247.6|0
1606905400000|2020-12-02 10:36:40|247.7|247.5|247.6|247.5|247.7|247.5|247.6|247.5|6551
1606905410000|2020-12-02 10:36:50|||||||||859
1606905420000|2020-12-02 10:37:00|247.7|247.6|247.7|247.5|247.7|247.6|247.7|247.5|7398
1606905440000|2020-12-02 10:37:20||247.6||247.5||247.6||247.5|500
1606905470000|2020-12-02 10:37:50||247.6||247.5||247.6||247.5|1000
1606905510000|2020-12-02 10:38:30||247.6||247.6||247.6||247.6|0
1606905530000|2020-12-02 10:38:50|247.6|247.5|247.7|247.6|247.7|247.6|247.6|247.5|2300
1606905540000|2020-12-02 10:39:00||247.5||247.6||247.6||247.5|0
1606905550000|2020-12-02 10:39:10||247.5||247.5||247.6||247.5|0
1606905600000|2020-12-02 10:40:00|247.6|247.4|247.6|247.4|247.6|247.5|247.5|247.4|14997
1606905610000|2020-12-02 10:40:10|247.5||247.5||247.5||247.5||0
1606905650000|2020-12-02 10:40:50|||||||||1000
1606905680000|2020-12-02 10:41:20|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|1188
1606905720000|2020-12-02 10:42:00|247.5|247.4|247.5|247.4|247.5|247.4|247.4|247.3|13143
1606905750000|2020-12-02 10:42:30|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|2054
1606905910000|2020-12-02 10:45:10|||||||||67
1606905920000|2020-12-02 10:45:20|||||||||1749
1606905930000|2020-12-02 10:45:30|||||||||4258
1606905940000|2020-12-02 10:45:40||247.4||247.4||247.4||247.4|922
1606905970000|2020-12-02 10:46:10|247.5|247.5|247.8|247.7|247.8|247.7|247.5|247.5|29293
1606906000000|2020-12-02 10:46:40|247.9||247.9||247.9||247.9||5234
1606906050000|2020-12-02 10:47:30||247.8||247.8||247.8||247.8|0
1606906080000|2020-12-02 10:48:00|247.8|247.7|247.9|247.7|247.9|247.7|247.8|247.7|7707
1606906090000|2020-12-02 10:48:10||247.8||247.8||247.8||247.8|67
1606906100000|2020-12-02 10:48:20|247.8|247.7|247.9|247.8|247.9|247.8|247.8|247.7|2353
1606906120000|2020-12-02 10:48:40|247.8|247.7|247.8|247.7|247.9|247.7|247.8|247.7|1121
1606906130000|2020-12-02 10:48:50|247.9|247.8|247.9|247.7|247.9|247.8|247.9|247.7|1121
1606906210000|2020-12-02 10:50:10|||||||||8573
1606906280000|2020-12-02 10:51:20|248|247.8|248|247.9|248|247.9|248|247.7|11337
1606906300000|2020-12-02 10:51:40|248.1|248|248.1|248|248.1|248|248.1|248|3043
1606906310000|2020-12-02 10:51:50|248|247.9|248.1|247.9|248.1|247.9|248|247.9|6127
1606906320000|2020-12-02 10:52:00|248||248.1||248.1||248||3119
1606906330000|2020-12-02 10:52:10||248||247.9||248||247.9|0
1606906360000|2020-12-02 10:52:40|248||248.1||248.1||248||0
1606906420000|2020-12-02 10:53:40||248||248||248||248|657
1606906430000|2020-12-02 10:53:50|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|5431
1606906440000|2020-12-02 10:54:00|248.1|248|248.2|248.1|248.2|248.1|248.1|248|13995
1606906480000|2020-12-02 10:54:40|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|8289
1606906490000|2020-12-02 10:54:50|248.2|248.1|248.3|248.1|248.3|248.1|248.2|248.1|6870
1606906510000|2020-12-02 10:55:10|248.2||248.2||248.2||248.2||0
1606906570000|2020-12-02 10:56:10|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|5067
1606906620000|2020-12-02 10:57:00|||||||||2739
1606906650000|2020-12-02 10:57:30|||||||||2003
1606906670000|2020-12-02 10:57:50|||||||||1745
1606906680000|2020-12-02 10:58:00|248.2|248.1|248.3|248.1|248.3|248.1|248.2|248.1|5293
1606906720000|2020-12-02 10:58:40|248.2||248.2||248.2||248.2||3359
1606906730000|2020-12-02 10:58:50|248.3||248.3||248.3||248.3||2000
1606906750000|2020-12-02 10:59:10|||||||||1208
1606906760000|2020-12-02 10:59:20|248.4|248.2|248.5|248.3|248.5|248.3|248.4|248.2|13568
1606906770000|2020-12-02 10:59:30||248.4||248.4||248.4||248.4|0
1606906800000|2020-12-02 11:00:00|||||||||5623
1606906830000|2020-12-02 11:00:30|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|5741
1606906840000|2020-12-02 11:00:40|248.5||248.5||248.5||248.5||0
1606906900000|2020-12-02 11:01:40|248.4|248.2|248.4|248.3|248.5|248.3|248.4|248.2|21894
1606906910000|2020-12-02 11:01:50|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.3|1067
1606906950000|2020-12-02 11:02:30|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|7057
1606906960000|2020-12-02 11:02:40|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|2457
1606907000000|2020-12-02 11:03:20||248.5||248.4||248.5||248.4|2802
1606907060000|2020-12-02 11:04:20||248.5||248.5||248.5||248.5|0
1606907120000|2020-12-02 11:05:20|||||||||4163
1606907130000|2020-12-02 11:05:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|2951
1606907160000|2020-12-02 11:06:00|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|8537
1606907220000|2020-12-02 11:07:00|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|9979
1606907240000|2020-12-02 11:07:20|248.4|248.3|248.5|248.3|248.5|248.3|248.4|248.3|873
1606907250000|2020-12-02 11:07:30||248.4||248.3||248.4||248.3|0
1606907270000|2020-12-02 11:07:50|248.4||248.4||248.4||248.4||0
1606907280000|2020-12-02 11:08:00|248.5|248.4|248.5|248.3|248.5|248.4|248.5|248.3|1311
1606907380000|2020-12-02 11:09:40|248.4||248.4||248.4||248.4||0
1606907420000|2020-12-02 11:10:20|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|6861
1606907470000|2020-12-02 11:11:10|248.4|248.3|248.5|248.3|248.5|248.4|248.4|248.2|12523
1606907520000|2020-12-02 11:12:00|248.4|248.4|248.5|248.3|248.5|248.4|248.4|248.3|2500
1606907540000|2020-12-02 11:12:20||248.4||248.3||248.4||248.3|0
1606907550000|2020-12-02 11:12:30|248.4|248.2|248.4|248.2|248.4|248.3|248.3|248.2|22424
1606907560000|2020-12-02 11:12:40||248.3||248.2||248.3||248.2|0
1606907610000|2020-12-02 11:13:30|248.3||248.3||248.3||248.3||0
1606907620000|2020-12-02 11:13:40|||||||||3174
1606907650000|2020-12-02 11:14:10|248.2|248.1|248.2|248.1|248.3|248.1|248.2|248.1|10179
1606907660000|2020-12-02 11:14:20|248.3||248.3||248.3||248.3||1121
1606907700000|2020-12-02 11:15:00|||||||||67
1606907740000|2020-12-02 11:15:40|248.2||248.2||248.2||248.2||0
1606907750000|2020-12-02 11:15:50|248.3|248.2|248.3|248.2|248.3|248.2|248.2|248.1|5574
1606907810000|2020-12-02 11:16:50|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|834
1606907820000|2020-12-02 11:17:00|||||||||4603
1606907840000|2020-12-02 11:17:20|||||||||7084
1606907850000|2020-12-02 11:17:30|||||||||1043
1606907900000|2020-12-02 11:18:20|248.1|248|248.1|248|248.1|248|248.1|248|4405
1606907910000|2020-12-02 11:18:30|||||||||12678
1606907930000|2020-12-02 11:18:50|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|1313
1606907940000|2020-12-02 11:19:00|||||||||1208
1606907990000|2020-12-02 11:19:50|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|10406
1606908020000|2020-12-02 11:20:20|248.3||248.3||248.3||248.3||0
1606908050000|2020-12-02 11:20:50|248.2||248.2||248.2||248.2||14004
1606908060000|2020-12-02 11:21:00|248.1|248|248.1|248|248.2|248|248.1|248|456
1606908100000|2020-12-02 11:21:40|||||||||5132
1606908180000|2020-12-02 11:23:00|248.2|248.1|248.2|248|248.2|248.1|248.2|248|8435
1606908200000|2020-12-02 11:23:20|248.1||248.1||248.1||248.1||0
1606908240000|2020-12-02 11:24:00|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|408
1606908300000|2020-12-02 11:25:00|248.1|248|248.2|248.1|248.2|248.1|248.1|248|3337
1606908310000|2020-12-02 11:25:10||248||248||248.1||248|0
1606908320000|2020-12-02 11:25:20||248.1||248.1||248.1||248.1|0
1606908360000|2020-12-02 11:26:00||248||248||248||248|0
1606908410000|2020-12-02 11:26:50||248.1||248.1||248.1||248.1|67
1606908440000|2020-12-02 11:27:20|||||||||200
1606908450000|2020-12-02 11:27:30|248.1|248|248.2|248|248.2|248|248.1|248|4753
1606908470000|2020-12-02 11:27:50||248.1||248.1||248.1||248.1|0
1606908560000|2020-12-02 11:29:20|248.1|248|248.1|248|248.1|248|248.1|248|10
1606908600000|2020-12-02 11:30:00|248.2|248.1|248.1|248|248.2|248.1|248.1|248|4750
1606908630000|2020-12-02 11:30:30|248.2|248.1|248.2|248|248.2|248.1|248.1|248|454
1606908660000|2020-12-02 11:31:00|248.1||248.1||248.2||248.1||2016
1606908670000|2020-12-02 11:31:10|248.2||248.2||248.2||248.2||2500
1606908690000|2020-12-02 11:31:30||248.1||248||248.1||248|5370
1606908700000|2020-12-02 11:31:40||248.1||248.1||248.1||248.1|0
1606908720000|2020-12-02 11:32:00|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|6487
1606908750000|2020-12-02 11:32:30|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|7691
1606908860000|2020-12-02 11:34:20|248.3|248.2|248.4|248.2|248.4|248.2|248.3|248.2|16784
1606908880000|2020-12-02 11:34:40||248.3||248.3||248.3||248.3|0
1606908890000|2020-12-02 11:34:50|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|13519
1606908910000|2020-12-02 11:35:10|||||||||2580
1606908950000|2020-12-02 11:35:50|||||||||4010
1606908960000|2020-12-02 11:36:00|248.6|248.5|248.5|248.4|248.6|248.5|248.5|248.4|7006
1606908970000|2020-12-02 11:36:10|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|2050
1606908980000|2020-12-02 11:36:20|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|15986
1606909010000|2020-12-02 11:36:50|248.6|248.5|248.7|248.5|248.7|248.6|248.6|248.5|19351
1606909120000|2020-12-02 11:38:40|248.6||248.6||248.6||248.6||14
1606909140000|2020-12-02 11:39:00|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|10292
1606909170000|2020-12-02 11:39:30|248.5||248.5||248.5||248.5||0
1606909210000|2020-12-02 11:40:10|||||||||4293
1606909220000|2020-12-02 11:40:20|248.4|248.3|248.5|248.3|248.5|248.4|248.4|248.3|1512
1606909310000|2020-12-02 11:41:50|||||||||117
1606909370000|2020-12-02 11:42:50|||||||||1744
1606909420000|2020-12-02 11:43:40|248.4|248.4|248.5|248.3|248.5|248.4|248.4|248.3|4022
1606909440000|2020-12-02 11:44:00|248.4||248.4||248.4||248.4||0
1606909450000|2020-12-02 11:44:10|248.5||248.5||248.5||248.5||0
1606909460000|2020-12-02 11:44:20|248.4||248.4||248.4||248.4||0
1606909480000|2020-12-02 11:44:40|||||||||4293
1606909530000|2020-12-02 11:45:30|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|8270
1606909560000|2020-12-02 11:46:00|248.3|248.2|248.1|248|248.4|248.3|248.1|248|21965
1606909570000|2020-12-02 11:46:10|248|247.9|248.1|247.9|248.1|247.9|248|247.9|2842
1606909610000|2020-12-02 11:46:50|248|248|247.9|247.7|248.1|248|247.9|247.7|10612
1606909620000|2020-12-02 11:47:00|247.8|247.8|248|247.8|248|247.8|247.8|247.8|15583
1606909630000|2020-12-02 11:47:10|247.9|247.9|248|247.9|248|247.9|247.9|247.9|300
1606909650000|2020-12-02 11:47:30|247.9|247.8|247.9|247.7|247.9|247.8|247.9|247.7|9662
1606909660000|2020-12-02 11:47:40||247.8||247.7||247.8||247.7|0
1606909670000|2020-12-02 11:47:50||247.8||247.7||247.8||247.7|0
1606909680000|2020-12-02 11:48:00|247.8|247.6|247.9|247.7|247.9|247.8|247.7|247.6|23760
1606909700000|2020-12-02 11:48:20|247.8|247.6|247.7|247.6|247.8|247.6|247.7|247.6|10092
1606909710000|2020-12-02 11:48:30|247.8|247.7|247.8|247.6|247.8|247.7|247.8|247.6|5049
1606909720000|2020-12-02 11:48:40||247.7||247.7||247.7||247.7|0
1606909740000|2020-12-02 11:49:00|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|2240
1606909750000|2020-12-02 11:49:10||247.5||247.5||247.5||247.5|4340
1606909760000|2020-12-02 11:49:20||247.6||247.6||247.6||247.6|5600
1606909770000|2020-12-02 11:49:30|247.6|247.5|247.7|247.5|247.7|247.6|247.6|247.5|6791
1606909800000|2020-12-02 11:50:00||247.6||247.6||247.6||247.6|0
1606909810000|2020-12-02 11:50:10|||||||||1331
1606909820000|2020-12-02 11:50:20|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|6108
1606909860000|2020-12-02 11:51:00|||||||||2833
1606909890000|2020-12-02 11:51:30|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|758
1606909900000|2020-12-02 11:51:40|247.6|247.5|247.7|247.5|247.7|247.6|247.6|247.5|7431
1606909970000|2020-12-02 11:52:50|||||||||2801
1606909980000|2020-12-02 11:53:00||247.6||247.5||247.6||247.5|1326
1606910010000|2020-12-02 11:53:30||247.6||247.6||247.6||247.6|2000
1606910020000|2020-12-02 11:53:40|||||||||1744
1606910030000|2020-12-02 11:53:50|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|5965
1606910040000|2020-12-02 11:54:00|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|11150
1606910050000|2020-12-02 11:54:10|||||||||60
1606910070000|2020-12-02 11:54:30|248||248||248||247.9||1050
1606910080000|2020-12-02 11:54:40||247.9||247.9||247.9||247.9|0
1606910100000|2020-12-02 11:55:00|||||||||2263
1606910110000|2020-12-02 11:55:10|248.1|248|248.1|247.9|248.1|248|248|247.9|13198
1606910160000|2020-12-02 11:56:00|248|247.8|248|247.9|248.1|247.9|247.9|247.8|23480
1606910170000|2020-12-02 11:56:10|||||||||10008
1606910180000|2020-12-02 11:56:20|||||||||6
1606910190000|2020-12-02 11:56:30|||||||||398
1606910200000|2020-12-02 11:56:40|248.1|248|248.1|248|248.1|248|248.1|248|6048
1606910210000|2020-12-02 11:56:50|248.2|248.1|248.3|248.2|248.3|248.2|248.2|248.1|32766
1606910220000|2020-12-02 11:57:00||248.1||248.1||248.2||248.1|2269
1606910260000|2020-12-02 11:57:40||248.2||248.2||248.2||248.2|0
1606910270000|2020-12-02 11:57:50|248.4||248.4||248.4||248.3||3277
1606910300000|2020-12-02 11:58:20||248.3||248.3||248.3||248.3|0
1606910320000|2020-12-02 11:58:40|||||||||2621
1606910340000|2020-12-02 11:59:00|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|1494
1606910360000|2020-12-02 11:59:20|248.2|248.1|248.3|248.2|248.3|248.2|248.2|248.1|1773
1606910390000|2020-12-02 11:59:50|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|6744
1606910400000|2020-12-02 12:00:00|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|5458
1606910430000|2020-12-02 12:00:30|248.3|248.2|248.3|248.1|248.3|248.2|248.2|248.1|2239
1606910440000|2020-12-02 12:00:40||248.2||248.2||248.2||248.2|0
1606910450000|2020-12-02 12:00:50|248.4|248.3|248.4|248.2|248.4|248.3|248.4|248.2|5462
1606910470000|2020-12-02 12:01:10|248.3||248.3||248.3||248.3||0
1606910490000|2020-12-02 12:01:30|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|21416
1606910510000|2020-12-02 12:01:50|248.1|248|248.1|248|248.2|248|248.1|248|1271
1606910550000|2020-12-02 12:02:30|248|247.9|248|247.9|248|247.9|248|247.8|4908
1606910580000|2020-12-02 12:03:00|248.1|248|248.1|247.9|248.1|248|248|247.9|8608
1606910590000|2020-12-02 12:03:10|248|248|248.1|248|248.1|248|248|248|1412
1606910600000|2020-12-02 12:03:20|248|247.9|248.1|247.9|248.1|247.9|248|247.9|1271
1606910630000|2020-12-02 12:03:50|248|248|248.1|247.9|248.1|248|248|247.9|3912
1606910640000|2020-12-02 12:04:00|248||248.1||248.1||248||2364
1606910650000|2020-12-02 12:04:10|248||248||248.1||248||0
1606910660000|2020-12-02 12:04:20|248.1||248.1||248.1||248||0
1606910720000|2020-12-02 12:05:20|248||248||248||248||1064
1606910730000|2020-12-02 12:05:30|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|7720
1606910740000|2020-12-02 12:05:40||247.7||247.7||247.7||247.7|3637
1606910770000|2020-12-02 12:06:10||247.8||247.8||247.8||247.8|0
1606910790000|2020-12-02 12:06:30|248|247.9|248.1|247.9|248.1|248|248|247.9|828
1606910830000|2020-12-02 12:07:10||248||248||248||248|0
1606910850000|2020-12-02 12:07:30|248|247.9|248.1|247.9|248.1|247.9|248|247.9|5012
1606910870000|2020-12-02 12:07:50||248||248||248||248|0
1606910890000|2020-12-02 12:08:10|248|247.9|248.1|247.9|248.1|247.9|248|247.9|2715
1606910910000|2020-12-02 12:08:30||248||248||248||248|0
1606910940000|2020-12-02 12:09:00|248.2|248.1|248.1|248|248.2|248.1|248.1|248|5764
1606910950000|2020-12-02 12:09:10|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|1475
1606910990000|2020-12-02 12:09:50|248.1|248|248.2|248.1|248.2|248.1|248.1|248|17331
1606911020000|2020-12-02 12:10:20|||||||||2037
1606911030000|2020-12-02 12:10:30|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|1163
1606911040000|2020-12-02 12:10:40|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|6785
1606911080000|2020-12-02 12:11:20|||||||||369
1606911090000|2020-12-02 12:11:30|248.3|248.2|248.3|248.1|248.3|248.2|248.3|248.1|2412
1606911130000|2020-12-02 12:12:10|248.2||248.3||248.3||248.2||0
1606911180000|2020-12-02 12:13:00|248.2||248.2||248.2||248.2||0
1606911190000|2020-12-02 12:13:10|248.3||248.3||248.3||248.2||0
1606911240000|2020-12-02 12:14:00|248.2||248.3||248.3||248.2||2309
1606911260000|2020-12-02 12:14:20||248.2||248.2||248.2||248.2|0
1606911290000|2020-12-02 12:14:50|||||||||200
1606911340000|2020-12-02 12:15:40|||||||||750
1606911350000|2020-12-02 12:15:50|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|26371
1606911380000|2020-12-02 12:16:20|248.4|248.3|248.5|248.3|248.5|248.4|248.4|248.3|7391
1606911400000|2020-12-02 12:16:40||248.4||248.4||248.4||248.4|0
1606911440000|2020-12-02 12:17:20|248.4|248.3|248.5|248.3|248.5|248.3|248.4|248.3|3856
1606911450000|2020-12-02 12:17:30|248.4||248.4||248.4||248.4||824
1606911460000|2020-12-02 12:17:40|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.3|5511
1606911500000|2020-12-02 12:18:20|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|2239
1606911570000|2020-12-02 12:19:30|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|7666
1606911600000|2020-12-02 12:20:00|248.3|248.2|248.3|248.1|248.3|248.2|248.3|248.1|1121
1606911620000|2020-12-02 12:20:20||248.2||248.2||248.2||248.2|0
1606911630000|2020-12-02 12:20:30|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|1203
1606911650000|2020-12-02 12:20:50|248.3|248.2|248.3|248.2|248.4|248.2|248.3|248.2|528
1606911660000|2020-12-02 12:21:00|248.4||248.4||248.4||248.3||355
1606911670000|2020-12-02 12:21:10|248.3||248.3||248.3||248.3||0
1606911720000|2020-12-02 12:22:00|||||||||10233
1606911740000|2020-12-02 12:22:20|||||||||350
1606911820000|2020-12-02 12:23:40|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.2|12818
1606911830000|2020-12-02 12:23:50|||||||||308
1606911840000|2020-12-02 12:24:00|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|840
1606911860000|2020-12-02 12:24:20|248.6|248.5|248.6|248.4|248.6|248.5|248.5|248.4|5392
1606911870000|2020-12-02 12:24:30||248.5||248.5||248.5||248.5|0
1606912030000|2020-12-02 12:27:10|||||||||1743
1606912060000|2020-12-02 12:27:40|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|9838
1606912070000|2020-12-02 12:27:50|248.5|248.5|248.6|248.4|248.6|248.5|248.5|248.4|7464
1606912100000|2020-12-02 12:28:20|248.5||248.6||248.6||248.5||585
1606912110000|2020-12-02 12:28:30|248.5|248.5|248.6|248.5|248.6|248.5|248.5|248.5|3800
1606912160000|2020-12-02 12:29:20|248.5|248.4|248.5|248.4|248.6|248.5|248.5|248.4|18472
1606912200000|2020-12-02 12:30:00|||||||||522
1606912220000|2020-12-02 12:30:20|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|10758
1606912230000|2020-12-02 12:30:30|||||||||2037
1606912240000|2020-12-02 12:30:40|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|1594
1606912250000|2020-12-02 12:30:50|248.6||248.6||248.6||248.6||316
1606912280000|2020-12-02 12:31:20||248.5||248.5||248.5||248.5|0
1606912290000|2020-12-02 12:31:30||248.4||248.5||248.5||248.4|0
1606912390000|2020-12-02 12:33:10|||||||||1742
1606912410000|2020-12-02 12:33:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|11837
1606912520000|2020-12-02 12:35:20|||||||||505
1606912540000|2020-12-02 12:35:40|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|12642
1606912560000|2020-12-02 12:36:00|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|2748
1606912570000|2020-12-02 12:36:10|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|1239
1606912620000|2020-12-02 12:37:00|||||||||3504
1606912640000|2020-12-02 12:37:20|||||||||600
1606912650000|2020-12-02 12:37:30|248.4|248.2|248.4|248.2|248.4|248.2|248.4|248.2|0
1606912660000|2020-12-02 12:37:40|||||||||90
1606912720000|2020-12-02 12:38:40|||||||||39
1606912840000|2020-12-02 12:40:40|248.3|248.1|248.3|248.1|248.3|248.1|248.3|248.1|0
1606912850000|2020-12-02 12:40:50|248.4||248.3||248.4||248.3||0
1606912880000|2020-12-02 12:41:20|248.4|248.2|248.4|248.2|248.4|248.2|248.4|248.2|0
1606912940000|2020-12-02 12:42:20|248.3|248.1|248.3|248.1|248.3|248.1|248.3|248.1|0
1606912960000|2020-12-02 12:42:40|248.4|248.2|248.4|248.2|248.4|248.2|248.4|248.2|0
1606912990000|2020-12-02 12:43:10||248.1||248.1||248.1||248.1|0
1606913000000|2020-12-02 12:43:20||248.2||248.2||248.2||248.2|0
1606913020000|2020-12-02 12:43:40|248.3|248.1|248.3|248.1|248.3|248.1|248.3|248.1|0
1606913040000|2020-12-02 12:44:00|248.2|248|248.2|248|248.2|248|248.2|248|1574
1606913060000|2020-12-02 12:44:20|248.3||248.3||248.3||248.3||0
1606913110000|2020-12-02 12:45:10|248.4|248.2|248.4|248.2|248.4|248.2|248.4|248.2|50
1606913120000|2020-12-02 12:45:20|248.5|248.3|248.5|248.3|248.5|248.3|248.5|248.3|5220
1606913180000|2020-12-02 12:46:20||248.2||248.2||248.2||248.2|0
1606913200000|2020-12-02 12:46:40|248.4||248.4||248.4||248.4||0
1606913210000|2020-12-02 12:46:50|248.5|248.3|248.5|248.3|248.5|248.3|248.5|248.3|0
1606913220000|2020-12-02 12:47:00|248.6||248.6||248.6||248.6||472
1606913240000|2020-12-02 12:47:20||248.4||248.4||248.4||248.4|1955
1606913280000|2020-12-02 12:48:00|||||||||2575
1606913290000|2020-12-02 12:48:10|248.5|248.2|248.5|248.2|248.5|248.2|248.5|248.2|0
1606913320000|2020-12-02 12:48:40|248.4||248.4||248.4||248.4||0
1606913330000|2020-12-02 12:48:50||248.1||248.1||248.1||248.1|283
1606913400000|2020-12-02 12:50:00|248.3||248.3||248.3||248.3||0
1606913410000|2020-12-02 12:50:10|248.4||248.4||248.4||248.4||16
1606913440000|2020-12-02 12:50:40|248.3||248.3||248.3||248.3||0
1606913510000|2020-12-02 12:51:50|248.4|248.2|248.4|248.2|248.4|248.2|248.4|248.2|1217
1606913540000|2020-12-02 12:52:20||248.1||248.1||248.1||248.1|0
1606913610000|2020-12-02 12:53:30||248.3||248.3||248.3||248.3|0
1606913640000|2020-12-02 12:54:00|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|4695
1606913720000|2020-12-02 12:55:20|248.4|248.3|248.5|248.3|248.5|248.4|248.4|248.3|10282
1606913750000|2020-12-02 12:55:50||248.4||248.4||248.4||248.4|0
1606913800000|2020-12-02 12:56:40|248.4|248.3|248.4|248.3|248.5|248.3|248.4|248.3|5304
1606913840000|2020-12-02 12:57:20|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|3321
1606913970000|2020-12-02 12:59:30|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|2946
1606914030000|2020-12-02 13:00:30|||||||||5000
1606914050000|2020-12-02 13:00:50|248.1|248|248.2|248|248.2|248.1|248.1|248|61846
1606914070000|2020-12-02 13:01:10|248.3|248.1|248.3|248.2|248.3|248.2|248.3|248.1|896
1606914080000|2020-12-02 13:01:20|248.4|248.3|248.4|248.2|248.4|248.3|248.4|248.2|8517
1606914100000|2020-12-02 13:01:40|248.3|248.3|248.4|248.3|248.4|248.3|248.3|248.3|1410
1606914120000|2020-12-02 13:02:00|||||||||3039
1606914190000|2020-12-02 13:03:10|248.3|248.2|248.4|248.2|248.4|248.2|248.3|248.2|6521
1606914200000|2020-12-02 13:03:20|248.3||248.3||248.3||248.3||5541
1606914230000|2020-12-02 13:03:50|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|1056
1606914310000|2020-12-02 13:05:10|248.1|248|248.1|248|248.1|248|248.1|248|2335
1606914350000|2020-12-02 13:05:50||247.9||247.9||247.9||247.9|108
1606914400000|2020-12-02 13:06:40|248.2|248|248.2|248|248.2|248.1|248.2|248|21064
1606914410000|2020-12-02 13:06:50|248.1||248.1||248.1||248.1||0
1606914420000|2020-12-02 13:07:00|||||||||10
1606914430000|2020-12-02 13:07:10|248.2||248.1||248.2||248.1||2784
1606914460000|2020-12-02 13:07:40|248.2|248.1|248.1|248|248.2|248.1|248.1|248|19491
1606914480000|2020-12-02 13:08:00|248|247.9|248.1|247.9|248.1|247.9|248|247.9|6271
1606914490000|2020-12-02 13:08:10|248||248.1||248.1||248||0
1606914540000|2020-12-02 13:09:00||248||248||248||248|0
1606914560000|2020-12-02 13:09:20|248|247.9|248.1|247.9|248.1|248|248|247.9|2876
1606914570000|2020-12-02 13:09:30||248||248||248||248|0
1606914580000|2020-12-02 13:09:40||247.9||247.9||247.9||247.9|9
1606914590000|2020-12-02 13:09:50|248||248||248||248||0
1606914670000|2020-12-02 13:11:10|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|4786
1606914680000|2020-12-02 13:11:20|248||248||248||248||0
1606914700000|2020-12-02 13:11:40|247.9||247.9||247.9||247.9||0
1606914760000|2020-12-02 13:12:40|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|7686
1606914770000|2020-12-02 13:12:50|247.7|247.6|247.8|247.6|247.8|247.6|247.7|247.6|3083
1606914780000|2020-12-02 13:13:00|247.7|247.5|247.7|247.5|247.7|247.5|247.7|247.5|6
1606914880000|2020-12-02 13:14:40|247.6|247.6|247.7|247.5|247.7|247.6|247.6|247.5|2366
1606914920000|2020-12-02 13:15:20|247.8|247.6|247.8|247.7|247.8|247.7|247.8|247.6|12585
1606914930000|2020-12-02 13:15:30|||||||||24932
1606914940000|2020-12-02 13:15:40||247.6||247.7||247.7||247.6|0
1606914950000|2020-12-02 13:15:50|||||||||4000
1606914960000|2020-12-02 13:16:00||247.6||247.6||247.6||247.6|1121
1606914970000|2020-12-02 13:16:10||247.7||247.7||247.7||247.7|0
1606914980000|2020-12-02 13:16:20||247.6||247.6||247.6||247.6|2020
1606914990000|2020-12-02 13:16:30||247.7||247.7||247.7||247.7|0
1606915000000|2020-12-02 13:16:40||247.6||247.7||247.7||247.6|2500
1606915090000|2020-12-02 13:18:10||247.6||247.6||247.6||247.6|0
1606915100000|2020-12-02 13:18:20|247.7|247.7|247.8|247.7|247.8|247.7|247.7|247.6|0
1606915120000|2020-12-02 13:18:40||247.6||247.6||247.6||247.6|0
1606915140000|2020-12-02 13:19:00|247.7||247.7||247.7||247.7||0
1606915150000|2020-12-02 13:19:10|247.8|247.7|247.8|247.6|247.8|247.7|247.8|247.6|7722
1606915180000|2020-12-02 13:19:40||247.7||247.7||247.7||247.7|0
1606915200000|2020-12-02 13:20:00||247.6||247.6||247.6||247.6|1399
1606915220000|2020-12-02 13:20:20|247.7||247.7||247.7||247.7||0
1606915280000|2020-12-02 13:21:20|247.6|247.5|247.7|247.5|247.7|247.5|247.6|247.5|4479
1606915310000|2020-12-02 13:21:50||247.6||247.6||247.6||247.6|0
1606915320000|2020-12-02 13:22:00||247.5||247.5||247.5||247.5|0
1606915330000|2020-12-02 13:22:10||247.6||247.6||247.6||247.6|0
1606915400000|2020-12-02 13:23:20|247.6|247.5|247.7|247.6|247.7|247.6|247.6|247.5|2397
1606915410000|2020-12-02 13:23:30|||||||||46
1606915450000|2020-12-02 13:24:10|||||||||80
1606915470000|2020-12-02 13:24:30|247.8|247.7|247.8|247.6|247.8|247.7|247.8|247.6|3112
1606915500000|2020-12-02 13:25:00||247.7||247.7||247.7||247.7|0
1606915520000|2020-12-02 13:25:20|247.7|247.6|247.8|247.6|247.8|247.6|247.7|247.6|6028
1606915530000|2020-12-02 13:25:30||247.7||247.7||247.7||247.7|0
1606915540000|2020-12-02 13:25:40|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|354
1606915560000|2020-12-02 13:26:00|247.8|247.7|247.7|247.6|247.8|247.7|247.7|247.6|2554
1606915580000|2020-12-02 13:26:20|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.6|401
1606915590000|2020-12-02 13:26:30||247.6||247.7||247.7||247.6|0
1606915620000|2020-12-02 13:27:00|247.7|247.6|247.8|247.6|247.8|247.6|247.7|247.6|2869
1606915650000|2020-12-02 13:27:30||247.7||247.7||247.7||247.7|0
1606915660000|2020-12-02 13:27:40||247.6||247.6||247.7||247.6|357
1606915670000|2020-12-02 13:27:50||247.7||247.7||247.7||247.7|0
1606915750000|2020-12-02 13:29:10|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|18023
1606915790000|2020-12-02 13:29:50|||||||||2352
1606915810000|2020-12-02 13:30:10|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|15974
1606915870000|2020-12-02 13:31:10|||||||||14402
1606915930000|2020-12-02 13:32:10|247.9|247.8|247.9|247.8|248|247.9|247.9|247.8|13107
1606915970000|2020-12-02 13:32:50|248|247.9|248|247.9|248|247.9|248|247.9|0
1606915990000|2020-12-02 13:33:10|248.1|248|248.1|248|248.1|248|248|247.9|15900
1606916000000|2020-12-02 13:33:20||247.9||247.9||247.9||247.9|0
1606916010000|2020-12-02 13:33:30||248||248||248||248|0
1606916060000|2020-12-02 13:34:20|248|247.9|248|247.9|248|247.9|248|247.9|5714
1606916090000|2020-12-02 13:34:50|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|3580
1606916100000|2020-12-02 13:35:00|247.8|247.7|247.9|247.8|247.9|247.8|247.8|247.7|1477
1606916180000|2020-12-02 13:36:20|248|247.9|248|247.9|248|247.9|248|247.9|786
1606916280000|2020-12-02 13:38:00|248.1|248|248.2|248|248.2|248.1|248.1|248|3033
1606916290000|2020-12-02 13:38:10|248.1||248.2||248.2||248.1||0
1606916320000|2020-12-02 13:38:40|248.1||248.2||248.2||248.1||0
1606916340000|2020-12-02 13:39:00||248.1||248.1||248.1||248.1|0
1606916360000|2020-12-02 13:39:20|||||||||2014
1606916400000|2020-12-02 13:40:00|||||||||2864
1606916430000|2020-12-02 13:40:30|||||||||1745
1606916540000|2020-12-02 13:42:20|||||||||2950
1606916590000|2020-12-02 13:43:10|248.1|248|248.2|248|248.2|248|248.1|248|11833
1606916600000|2020-12-02 13:43:20||248.1||248.1||248.1||248.1|0
1606916630000|2020-12-02 13:43:50|248.1|248|248.1|248|248.1|248|248.1|248|4865
1606916660000|2020-12-02 13:44:20|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|9
1606916670000|2020-12-02 13:44:30||248||248.1||248.1||248|0
1606916740000|2020-12-02 13:45:40|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|16188
1606916750000|2020-12-02 13:45:50|248.4|248.3|248.3|248.2|248.4|248.3|248.3|248.2|5940
1606916780000|2020-12-02 13:46:20|||||||||20
1606916880000|2020-12-02 13:48:00|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|12244
1606916890000|2020-12-02 13:48:10|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.1|4409
1606916910000|2020-12-02 13:48:30|248.4||248.3||248.4||248.3||66
1606916920000|2020-12-02 13:48:40|248.4||248.4||248.4||248.4||0
1606916940000|2020-12-02 13:49:00|248.3||248.3||248.3||248.3||0
1606917120000|2020-12-02 13:52:00|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|604
1606917140000|2020-12-02 13:52:20|||||||||319
1606917170000|2020-12-02 13:52:50|||||||||1061
1606917190000|2020-12-02 13:53:10|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|11506
1606917230000|2020-12-02 13:53:50|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|11800
1606917250000|2020-12-02 13:54:10|248.5|248.4|248.6|248.5|248.6|248.5|248.5|248.4|41296
1606917380000|2020-12-02 13:56:20|||||||||4293
1606917390000|2020-12-02 13:56:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|48459
1606917430000|2020-12-02 13:57:10|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|4182
1606917440000|2020-12-02 13:57:20|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|3311
1606917450000|2020-12-02 13:57:30|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|6821
1606917460000|2020-12-02 13:57:40|248.5||248.5||248.5||248.5||0
1606917570000|2020-12-02 13:59:30||248.4||248.4||248.4||248.4|0
1606917600000|2020-12-02 14:00:00|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|2394
1606917650000|2020-12-02 14:00:50|||||||||402
1606917690000|2020-12-02 14:01:30|||||||||4293
1606917700000|2020-12-02 14:01:40|||||||||200
1606917720000|2020-12-02 14:02:00|||||||||2183
1606917730000|2020-12-02 14:02:10|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|12065
1606917740000|2020-12-02 14:02:20|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|6840
1606917840000|2020-12-02 14:04:00|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|11995
1606917850000|2020-12-02 14:04:10|||||||||2070
1606917880000|2020-12-02 14:04:40|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|8786
1606917930000|2020-12-02 14:05:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|6683
1606917980000|2020-12-02 14:06:20|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|5705
1606918010000|2020-12-02 14:06:50|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|4178
1606918110000|2020-12-02 14:08:30|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|6872
1606918120000|2020-12-02 14:08:40|248.5|248.4|248.5|248.3|248.5|248.4|248.5|248.3|2119
1606918180000|2020-12-02 14:09:40||248.4||248.3||248.4||248.3|0
1606918200000|2020-12-02 14:10:00||248.4||248.4||248.4||248.3|1331
1606918250000|2020-12-02 14:10:50|248.4|248.3|248.5|248.3|248.5|248.3|248.4|248.3|3471
1606918260000|2020-12-02 14:11:00||248.4||248.4||248.4||248.4|0
1606918270000|2020-12-02 14:11:10|||||||||230
1606918340000|2020-12-02 14:12:20|248.4|248.3|248.5|248.3|248.5|248.4|248.4|248.3|7112
1606918380000|2020-12-02 14:13:00||248.4||248.4||248.4||248.4|0
1606918420000|2020-12-02 14:13:40|||||||||8
1606918500000|2020-12-02 14:15:00|||||||||4213
1606918580000|2020-12-02 14:16:20|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|5409
1606918630000|2020-12-02 14:17:10|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|12130
1606918650000|2020-12-02 14:17:30|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|20693
1606918660000|2020-12-02 14:17:40|248.5||248.5||248.5||248.5||0
1606918680000|2020-12-02 14:18:00|248.4||248.5||248.5||248.4||0
1606918710000|2020-12-02 14:18:30|248.4|248.2|248.3|248.2|248.4|248.3|248.3|248.2|23693
1606918720000|2020-12-02 14:18:40|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|2899
1606918750000|2020-12-02 14:19:10|248.3|248.2|248.3|248.1|248.3|248.2|248.2|248.1|8009
1606918760000|2020-12-02 14:19:20|248.2||248.3||248.3||248.2||0
1606918770000|2020-12-02 14:19:30|248.2||248.2||248.3||248.2||0
1606918790000|2020-12-02 14:19:50|248.3||248.2||248.3||248.2||14138
1606918800000|2020-12-02 14:20:00|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|1286
1606918810000|2020-12-02 14:20:10|248.3||248.3||248.3||248.3||0
1606918820000|2020-12-02 14:20:20|||||||||264
1606918830000|2020-12-02 14:20:30|248.2||248.2||248.2||248.2||0
1606918840000|2020-12-02 14:20:40|248.3|248.2|248.3|248.1|248.3|248.2|248.2|248.1|5325
1606918870000|2020-12-02 14:21:10|248.2||248.2||248.2||248.2||0
1606918900000|2020-12-02 14:21:40|248.1|248|248.1|248|248.1|248|248.1|248|11029
1606918910000|2020-12-02 14:21:50|248|247.9|248.1|247.9|248.1|247.9|248|247.9|13855
1606918920000|2020-12-02 14:22:00||248||248||248||248|0
1606918950000|2020-12-02 14:22:30|248.2|248.1|248.3|248.2|248.3|248.2|248.2|248.1|10261
1606918970000|2020-12-02 14:22:50|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|6136
1606918990000|2020-12-02 14:23:10|||||||||5637
1606919000000|2020-12-02 14:23:20||248||248||248||248|0
1606919010000|2020-12-02 14:23:30|248.1||248.1||248.1||248.1||19358
1606919050000|2020-12-02 14:24:10|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|9101
1606919060000|2020-12-02 14:24:20|||||||||478
1606919070000|2020-12-02 14:24:30|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|7157
1606919130000|2020-12-02 14:25:30|248.2|248.1|248.2|248.1|248.2|248.1|248.1|248|7708
1606919140000|2020-12-02 14:25:40||248||248||248||248|0
1606919150000|2020-12-02 14:25:50||248.1||248||248.1||248|0
1606919160000|2020-12-02 14:26:00|248.1|248.1|248.2|248|248.2|248.1|248.1|248|1523
1606919180000|2020-12-02 14:26:20||248.1||248.1||248.1||248.1|0
1606919230000|2020-12-02 14:27:10|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|14922
1606919320000|2020-12-02 14:28:40|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|34749
1606919360000|2020-12-02 14:29:20|248.3|248.2|248.3|248.2|248.4|248.2|248.3|248.2|18153
1606919370000|2020-12-02 14:29:30|||||||||274
1606919400000|2020-12-02 14:30:00|248.4|248.3|248.3|248.2|248.4|248.3|248.3|248.2|4353
1606919410000|2020-12-02 14:30:10|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|3418
1606919430000|2020-12-02 14:30:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|8971
1606919440000|2020-12-02 14:30:40|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|8515
1606919470000|2020-12-02 14:31:10|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|19834
1606919500000|2020-12-02 14:31:40|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|14865
1606919510000|2020-12-02 14:31:50|248.7|248.6|248.6|248.5|248.7|248.6|248.6|248.5|9314
1606919540000|2020-12-02 14:32:20|248.7||248.6||248.7||248.6||1000
1606919560000|2020-12-02 14:32:40|248.7||248.6||248.7||248.6||0
1606919610000|2020-12-02 14:33:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|21472
1606919670000|2020-12-02 14:34:30|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|867
1606919680000|2020-12-02 14:34:40|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|55597
1606919700000|2020-12-02 14:35:00|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|5043
1606919710000|2020-12-02 14:35:10|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|7177
1606919720000|2020-12-02 14:35:20|248.8||248.8||248.8||248.8||0
1606919730000|2020-12-02 14:35:30||248.7||248.7||248.7||248.7|0
1606919790000|2020-12-02 14:36:30|||||||||1743
1606919820000|2020-12-02 14:37:00|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|17453
1606919830000|2020-12-02 14:37:10|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|2534
1606919840000|2020-12-02 14:37:20|248.9|248.8|249|248.9|249|248.9|248.9|248.8|23364
1606919850000|2020-12-02 14:37:30|||||||||1206
1606919900000|2020-12-02 14:38:20|249.1|249|249.1|249|249.1|249|249.1|249|4513
1606919920000|2020-12-02 14:38:40|249|248.9|249.1|248.9|249.1|248.9|249|248.9|8024
1606919930000|2020-12-02 14:38:50||249||249||249||249|0
1606919940000|2020-12-02 14:39:00|249|248.9|249|248.9|249|248.9|249|248.9|2517
1606919970000|2020-12-02 14:39:30|249.1|249|249.1|249|249.1|249|249.1|249|0
1606920010000|2020-12-02 14:40:10|249|248.9|249|248.9|249.1|248.9|249|248.9|6304
1606920030000|2020-12-02 14:40:30|248.9|248.8|248.9|248.7|248.9|248.8|248.8|248.7|16648
1606920040000|2020-12-02 14:40:40||248.8||248.8||248.8||248.8|1206
1606920060000|2020-12-02 14:41:00|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|1310
1606920070000|2020-12-02 14:41:10|248.9||248.8||248.9||248.8||0
1606920080000|2020-12-02 14:41:20|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|5930
1606920090000|2020-12-02 14:41:30|||||||||1050
1606920100000|2020-12-02 14:41:40|248.8|248.7|248.8|248.7|248.9|248.7|248.8|248.7|4588
1606920120000|2020-12-02 14:42:00|248.7|248.6|248.8|248.6|248.8|248.6|248.7|248.6|3526
1606920130000|2020-12-02 14:42:10|248.7||248.7||248.7||248.7||0
1606920140000|2020-12-02 14:42:20|||||||||5843
1606920150000|2020-12-02 14:42:30|248.8||248.8||248.8||248.8||0
1606920180000|2020-12-02 14:43:00|248.7|248.5|248.7|248.5|248.7|248.5|248.6|248.5|681
1606920200000|2020-12-02 14:43:20||248.6||248.5||248.6||248.5|0
1606920230000|2020-12-02 14:43:50|248.6||248.6||248.6||248.6||5418
1606920240000|2020-12-02 14:44:00|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|3618
1606920250000|2020-12-02 14:44:10|||||||||3731
1606920270000|2020-12-02 14:44:30|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|7558
1606920290000|2020-12-02 14:44:50|||||||||1207
1606920300000|2020-12-02 14:45:00|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|4
1606920310000|2020-12-02 14:45:10|||||||||24
1606920330000|2020-12-02 14:45:30|||||||||1715
1606920350000|2020-12-02 14:45:50|||||||||8000
1606920360000|2020-12-02 14:46:00|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|2270
1606920420000|2020-12-02 14:47:00|248.7|248.6|248.8|248.7|248.8|248.7|248.7|248.6|7897
1606920430000|2020-12-02 14:47:10|248.7|248.6|248.8|248.6|248.8|248.6|248.7|248.6|43
1606920440000|2020-12-02 14:47:20||248.7||248.7||248.7||248.6|0
1606920480000|2020-12-02 14:48:00|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|5845
1606920500000|2020-12-02 14:48:20|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|386
1606920510000|2020-12-02 14:48:30|||||||||3774
1606920520000|2020-12-02 14:48:40|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|3869
1606920530000|2020-12-02 14:48:50|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|27
1606920570000|2020-12-02 14:49:30|||||||||750
1606920590000|2020-12-02 14:49:50|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|2227
1606920600000|2020-12-02 14:50:00|248.8||248.8||248.8||248.7||2845
1606920620000|2020-12-02 14:50:20||248.7||248.7||248.7||248.7|0
1606920640000|2020-12-02 14:50:40|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|5629
1606920670000|2020-12-02 14:51:10|||||||||2650
1606920690000|2020-12-02 14:51:30|249|248.9|248.9|248.8|249|248.9|248.9|248.8|2774
1606920710000|2020-12-02 14:51:50|249|248.9|249|248.9|249|248.9|249|248.9|267
1606920730000|2020-12-02 14:52:10|249.1|249|249|248.9|249.1|249|249|248.9|4974
1606920740000|2020-12-02 14:52:20|249.1|249|249.1|249|249.1|249|249.1|249|1438
1606920750000|2020-12-02 14:52:30|249.2|249.1|249.2|249.1|249.2|249.1|249.1|249|4695
1606920760000|2020-12-02 14:52:40|||||||||3728
1606920770000|2020-12-02 14:52:50|||||||||751
1606920780000|2020-12-02 14:53:00|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|14204
1606920800000|2020-12-02 14:53:20|249.2|249.1|249.3|249.1|249.3|249.2|249.2|249.1|42042
1606920810000|2020-12-02 14:53:30||249.2||249.2||249.2||249.2|0
1606920840000|2020-12-02 14:54:00|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|12821
1606920880000|2020-12-02 14:54:40|||||||||1751
1606920900000|2020-12-02 14:55:00|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|17466
1606920930000|2020-12-02 14:55:30|||||||||13379
1606920940000|2020-12-02 14:55:40|||||||||2353
1606920950000|2020-12-02 14:55:50|||||||||5000
1606920960000|2020-12-02 14:56:00|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|16933
1606920980000|2020-12-02 14:56:20|249.3|249.2|249.2|249.1|249.3|249.2|249.2|249.1|12529
1606920990000|2020-12-02 14:56:30|249.3|249.2|249.3|249.1|249.3|249.2|249.3|249.1|4936
1606921000000|2020-12-02 14:56:40|249.2||249.3||249.3||249.2||0
1606921010000|2020-12-02 14:56:50|249.2||249.2||249.2||249.2||8311
1606921040000|2020-12-02 14:57:20|249.3||249.2||249.3||249.2||14603
1606921050000|2020-12-02 14:57:30|249.1|249|249.2|249|249.2|249|249.1|249|2486
1606921060000|2020-12-02 14:57:40|249.3|249.1|249.3|249.1|249.3|249.2|249.2|249.1|10679
1606921080000|2020-12-02 14:58:00|249.2||249.2||249.2||249.2||0
1606921090000|2020-12-02 14:58:10|249.1|249|249.1|249|249.1|249|249.1|249|17118
1606921100000|2020-12-02 14:58:20|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249|6304
1606921120000|2020-12-02 14:58:40|249.1|249|249.1|249|249.1|249|249.1|249|7474
1606921130000|2020-12-02 14:58:50|249|248.9|249|248.9|249.1|249|249|248.9|11068
1606921140000|2020-12-02 14:59:00|249.1||249.1||249.1||249.1||0
1606921170000|2020-12-02 14:59:30|249||249||249.1||249||0
1606921190000|2020-12-02 14:59:50|249.1|249|249|248.9|249.1|249|249|248.9|3721
1606921200000|2020-12-02 15:00:00|249.1||249.1||249.1||249||0
1606921220000|2020-12-02 15:00:20|249|249|249|248.9|249|249|249|248.9|0
1606921230000|2020-12-02 15:00:30|249.1||249.1||249.1||249.1||0
1606921240000|2020-12-02 15:00:40|249||249.1||249.1||249||2950
1606921260000|2020-12-02 15:01:00||249||248.9||249||248.9|6512
1606921270000|2020-12-02 15:01:10|249.2|249|249.2|249.1|249.2|249.1|249.2|249|65596
1606921280000|2020-12-02 15:01:20|249.3|249.2|249.2|249.1|249.3|249.2|249.2|249.1|14771
1606921380000|2020-12-02 15:03:00|249.3|249.2|249.2|249.1|249.3|249.2|249.2|249.1|19022
1606921390000|2020-12-02 15:03:10|249.3||249.2||249.3||249.2||637
1606921400000|2020-12-02 15:03:20|249.3||249.3||249.3||249.2||7255
1606921410000|2020-12-02 15:03:30|249.2||249.2||249.2||249.2||0
1606921420000|2020-12-02 15:03:40|249.1|249|249.2|249|249.2|249|249.1|249|13417
1606921430000|2020-12-02 15:03:50|249.1|248.9|249.2|249|249.2|249|249|248.9|10052
1606921470000|2020-12-02 15:04:30||249.1||249.1||249.1||249|0
1606921490000|2020-12-02 15:04:50|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|8446
1606921510000|2020-12-02 15:05:10|249.2|249.1|249.3|249.1|249.3|249.1|249.2|249.1|5650
1606921520000|2020-12-02 15:05:20|249.2|249.2|249.2|249.1|249.3|249.2|249.2|249.1|3821
1606921530000|2020-12-02 15:05:30|249.3|249.2|249.3|249.1|249.3|249.2|249.3|249.1|2865
1606921550000|2020-12-02 15:05:50||249.2||249.2||249.2||249.2|0
1606921560000|2020-12-02 15:06:00|249.2|249.1|249.3|249.1|249.3|249.2|249.2|249.1|1405
1606921570000|2020-12-02 15:06:10||249.2||249.2||249.2||249.2|0
1606921610000|2020-12-02 15:06:50|249.4||249.3||249.4||249.3||5115
1606921620000|2020-12-02 15:07:00|249.2|249.1|249.3|249.1|249.3|249.1|249.2|249.1|15097
1606921630000|2020-12-02 15:07:10|249.2||249.2||249.3||249.2||0
1606921640000|2020-12-02 15:07:20|||||||||3712
1606921660000|2020-12-02 15:07:40|249.1|249|249.1|249|249.1|249|249.1|248.9|9740
1606921670000|2020-12-02 15:07:50||248.9||249||249||248.9|0
1606921680000|2020-12-02 15:08:00||248.9||248.9||248.9||248.9|0
1606921700000|2020-12-02 15:08:20|249|248.8|248.9|248.8|249|248.9|248.9|248.8|13366
1606921720000|2020-12-02 15:08:40|248.8|248.7|248.9|248.7|248.9|248.8|248.8|248.7|1752
1606921730000|2020-12-02 15:08:50|||||||||1000
1606921740000|2020-12-02 15:09:00|||||||||4303
1606921760000|2020-12-02 15:09:20||248.8||248.8||248.8||248.8|0
1606921810000|2020-12-02 15:10:10|249|248.9|249|248.9|249|248.9|249|248.9|8893
1606921830000|2020-12-02 15:10:30|249.1|249|249.1|249|249.1|249|249.1|249|2812
1606921870000|2020-12-02 15:11:10|||||||||2360
1606921890000|2020-12-02 15:11:30|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|479
1606921920000|2020-12-02 15:12:00|249.1|249|249.1|249|249.1|249|249.1|249|6566
1606921930000|2020-12-02 15:12:10|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|1608
1606921940000|2020-12-02 15:12:20|249.1|249|249.2|249|249.2|249|249.1|249|0
1606921970000|2020-12-02 15:12:50|249.1||249.2||249.2||249.1||0
1606921980000|2020-12-02 15:13:00|249.1||249.1||249.2||249.1||0
1606922000000|2020-12-02 15:13:20|249.2|249.1|249.2|249|249.2|249.1|249.2|249|2079
1606922020000|2020-12-02 15:13:40|249.1|249.1|249.2|249|249.2|249.1|249.1|249|637
1606922040000|2020-12-02 15:14:00|||||||||1636
1606922080000|2020-12-02 15:14:40|||||||||200
1606922100000|2020-12-02 15:15:00|||||||||4000
1606922130000|2020-12-02 15:15:30||249.1||249.1||249.1||249.1|0
1606922140000|2020-12-02 15:15:40|249.1|249|249.1|249|249.2|249|249.1|249|646
1606922150000|2020-12-02 15:15:50|249.2|249.1|249.2|249|249.2|249.1|249.1|249|2192
1606922160000|2020-12-02 15:16:00||249.1||249.1||249.1||249.1|0
1606922180000|2020-12-02 15:16:20|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|9262
1606922240000|2020-12-02 15:17:20|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|16318
1606922300000|2020-12-02 15:18:20|249.1|249|249.2|249|249.2|249.1|249.1|249|17457
1606922320000|2020-12-02 15:18:40|249.1||249.2||249.2||249.1||0
1606922330000|2020-12-02 15:18:50||249.1||249.1||249.1||249.1|0
1606922350000|2020-12-02 15:19:10|249.1|249|249.1|249|249.1|249|249.1|249|6623
1606922360000|2020-12-02 15:19:20|249|248.9|249.1|248.9|249.1|248.9|249|248.9|13292
1606922380000|2020-12-02 15:19:40|249|249|249.1|248.9|249.1|249|249|248.9|4245
1606922390000|2020-12-02 15:19:50|249||249||249||249||0
1606922430000|2020-12-02 15:20:30|||||||||3184
1606922440000|2020-12-02 15:20:40|||||||||3275
1606922480000|2020-12-02 15:21:20|||||||||5641
1606922500000|2020-12-02 15:21:40|248.9|248.8|248.9|248.7|248.9|248.8|248.8|248.7|17607
1606922530000|2020-12-02 15:22:10|248.8||248.8||248.8||248.8||3244
1606922540000|2020-12-02 15:22:20|248.7|248.6|248.7|248.6|248.8|248.7|248.7|248.6|15716
1606922550000|2020-12-02 15:22:30|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|1482
1606922560000|2020-12-02 15:22:40|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|9036
1606922580000|2020-12-02 15:23:00|249|248.9|249|248.9|249|248.9|249|248.8|10088
1606922590000|2020-12-02 15:23:10|249.1|249|249|248.9|249.1|249|249|248.9|10117
1606922680000|2020-12-02 15:24:40|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|12516
1606922690000|2020-12-02 15:24:50|249||249||249||249||0
1606922700000|2020-12-02 15:25:00|248.9||248.9||248.9||248.9||0
1606922710000|2020-12-02 15:25:10|249||249||249||249||0
1606922720000|2020-12-02 15:25:20|248.9||249||249||248.9||2594
1606922740000|2020-12-02 15:25:40|248.9||248.9||248.9||248.9||2463
1606922750000|2020-12-02 15:25:50|249|248.9|249|248.9|249|248.9|249|248.8|7393
1606922760000|2020-12-02 15:26:00|248.9|248.8|249|248.8|249|248.8|248.9|248.8|1860
1606922770000|2020-12-02 15:26:10|248.9||249||249||248.9||0
1606922780000|2020-12-02 15:26:20|248.9||249||249||248.9||0
1606922820000|2020-12-02 15:27:00|248.9||248.9||248.9||248.9||0
1606922830000|2020-12-02 15:27:10|249|248.9|249|248.8|249|248.9|249|248.8|5466
1606922840000|2020-12-02 15:27:20||248.9||248.9||248.9||248.9|4257
1606922900000|2020-12-02 15:28:20|||||||||1000
1606922940000|2020-12-02 15:29:00|||||||||1696
1606922960000|2020-12-02 15:29:20|||||||||30
1606922990000|2020-12-02 15:29:50||248.8||248.8||248.9||248.8|1154
1606923000000|2020-12-02 15:30:00||248.9||248.9||248.9||248.9|0
1606923020000|2020-12-02 15:30:20|||||||||1656
1606923050000|2020-12-02 15:30:50|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|9498
1606923140000|2020-12-02 15:32:20|||||||||3413
1606923160000|2020-12-02 15:32:40||248.7||248.8||248.8||248.7|5012
1606923210000|2020-12-02 15:33:30|248.8|248.7|248.9|248.7|248.9|248.8|248.8|248.7|8580
1606923230000|2020-12-02 15:33:50|||||||||29
1606923260000|2020-12-02 15:34:20||248.8||248.8||248.8||248.8|0
1606923270000|2020-12-02 15:34:30|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|2881
1606923330000|2020-12-02 15:35:30|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.7|11872
1606923380000|2020-12-02 15:36:20|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|4918
1606923440000|2020-12-02 15:37:20|||||||||3457
1606923450000|2020-12-02 15:37:30|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.7|11688
1606923460000|2020-12-02 15:37:40|248.8|248.7|248.9|248.7|248.9|248.8|248.8|248.7|10344
1606923500000|2020-12-02 15:38:20|248.8||248.8||248.8||248.8||0
1606923520000|2020-12-02 15:38:40|||||||||6000
1606923530000|2020-12-02 15:38:50|||||||||644
1606923540000|2020-12-02 15:39:00|248.9|248.8|249|248.9|249|248.9|248.9|248.7|30690
1606923550000|2020-12-02 15:39:10|248.9|248.8|249|248.8|249|248.8|248.9|248.8|9677
1606923600000|2020-12-02 15:40:00||248.9||248.9||248.9||248.9|0
1606923620000|2020-12-02 15:40:20|249.1|249|249.1|249|249.1|249|249.1|249|8530
1606923630000|2020-12-02 15:40:30|249|248.9|249.1|248.9|249.1|249|249|248.9|26834
1606923640000|2020-12-02 15:40:40||249||249||249||248.9|4688
1606923670000|2020-12-02 15:41:10|249.2|249.1|249.2|249|249.2|249.1|249.1|249|23896
1606923690000|2020-12-02 15:41:30|249.1|249.1|249.3|249.2|249.3|249.2|249.1|249.1|31376
1606923710000|2020-12-02 15:41:50|249.4|249.3|249.4|249.2|249.4|249.3|249.4|249.2|4327
1606923730000|2020-12-02 15:42:10|249.3|249.3|249.3|249.2|249.4|249.3|249.3|249.2|13472
1606923740000|2020-12-02 15:42:20|249.4||249.4||249.4||249.4||6394
1606923750000|2020-12-02 15:42:30|249.3||249.3||249.3||249.3||0
1606923770000|2020-12-02 15:42:50|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|26315
1606923780000|2020-12-02 15:43:00|249.3|249.2|249.4|249.3|249.4|249.3|249.3|249.1|6747
1606923800000|2020-12-02 15:43:20|||||||||7000
1606923830000|2020-12-02 15:43:50|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|13642
1606923840000|2020-12-02 15:44:00|||||||||1766
1606923860000|2020-12-02 15:44:20|249.4|249.3|249.4|249.3|249.4|249.3|249.3|249.2|24430
1606923870000|2020-12-02 15:44:30|249.5|249.4|249.5|249.3|249.5|249.4|249.4|249.3|11788
1606923880000|2020-12-02 15:44:40|249.4|249.4|249.5|249.3|249.5|249.4|249.4|249.3|1862
1606923890000|2020-12-02 15:44:50|249.4||249.5||249.5||249.4||28
1606923910000|2020-12-02 15:45:10|249.4||249.5||249.5||249.4||0
1606923920000|2020-12-02 15:45:20|249.4||249.4||249.4||249.4||0
1606923940000|2020-12-02 15:45:40|||||||||1772
1606923960000|2020-12-02 15:46:00|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|7033
1606923990000|2020-12-02 15:46:30|249.4||249.4||249.4||249.4||3149
1606924010000|2020-12-02 15:46:50|249.3||249.3||249.3||249.3||1754
1606924020000|2020-12-02 15:47:00|||||||||2658
1606924050000|2020-12-02 15:47:30|249.4||249.4||249.4||249.4||906
1606924060000|2020-12-02 15:47:40|249.3||249.3||249.3||249.3||0
1606924070000|2020-12-02 15:47:50|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|11483
1606924080000|2020-12-02 15:48:00|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|1805
1606924090000|2020-12-02 15:48:10|249.2|249.1|249.3|249.1|249.3|249.1|249.2|249.1|0
1606924110000|2020-12-02 15:48:30|249.2|249.2|249.2|249.1|249.3|249.2|249.2|249.1|4001
1606924120000|2020-12-02 15:48:40|249.3||249.3||249.3||249.3||0
1606924160000|2020-12-02 15:49:20|249.2||249.2||249.2||249.2||332
1606924170000|2020-12-02 15:49:30|249.3|249.2|249.3|249.1|249.3|249.2|249.3|249.1|8718
1606924180000|2020-12-02 15:49:40||249.2||249.1||249.2||249.1|0
1606924200000|2020-12-02 15:50:00|249.2||249.3||249.3||249.2||2625
1606924210000|2020-12-02 15:50:10|249.2||249.3||249.3||249.2||0
1606924220000|2020-12-02 15:50:20||249.2||249.2||249.2||249.2|0
1606924230000|2020-12-02 15:50:30|249.2|249.1|249.2|249.1|249.3|249.2|249.2|249.1|3766
1606924240000|2020-12-02 15:50:40|||||||||2847
1606924260000|2020-12-02 15:51:00|249.3|249.2|249.3|249.1|249.3|249.2|249.3|249.1|1405
1606924270000|2020-12-02 15:51:10|249.2||249.3||249.3||249.2||0
1606924320000|2020-12-02 15:52:00|249.2|249|249.1|249|249.2|249|249.1|249|24979
1606924330000|2020-12-02 15:52:10|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249|7840
1606924340000|2020-12-02 15:52:20|||||||||4335
1606924350000|2020-12-02 15:52:30|249.3|249.2|249.3|249.1|249.3|249.2|249.3|249.1|3232
1606924370000|2020-12-02 15:52:50||249.2||249.2||249.2||249.2|0
1606924380000|2020-12-02 15:53:00|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|17527
1606924390000|2020-12-02 15:53:10|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|15996
1606924420000|2020-12-02 15:53:40|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|3993
1606924430000|2020-12-02 15:53:50|249.3|249.2|249.2|249.1|249.3|249.2|249.2|249.1|6021
1606924440000|2020-12-02 15:54:00|||||||||1819
1606924510000|2020-12-02 15:55:10|249.1|249|249.2|249|249.2|249.1|249.1|249|14211
1606924520000|2020-12-02 15:55:20||249.1||249||249.1||249|4
1606924540000|2020-12-02 15:55:40|249.1||249.1||249.1||249.1||1829
1606924550000|2020-12-02 15:55:50|249.2||249.2||249.2||249.1||2685
1606924560000|2020-12-02 15:56:00|249.1||249.1||249.1||249.1||7847
1606924600000|2020-12-02 15:56:40|249.2||249.2||249.2||249.2||0
1606924610000|2020-12-02 15:56:50|249.1|249.1|249.2|249|249.2|249.1|249.1|249|1176
1606924620000|2020-12-02 15:57:00|249.1||249.1||249.2||249.1||0
1606924630000|2020-12-02 15:57:10|||||||||518
1606924640000|2020-12-02 15:57:20|||||||||2890
1606924650000|2020-12-02 15:57:30|249|248.9|249.1|249|249.1|249|249|248.9|4259
1606924660000|2020-12-02 15:57:40|249|248.9|249.1|248.9|249.1|249|249|248.9|2760
1606924670000|2020-12-02 15:57:50||249||249||249||249|0
1606924730000|2020-12-02 15:58:50|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|8798
1606924740000|2020-12-02 15:59:00|249.1|249|249.1|249|249.1|249|249.1|249|7178
1606924800000|2020-12-02 16:00:00|249.2|249.1|249.2|249|249.2|249.1|249.1|249|16112
1606924810000|2020-12-02 16:00:10|249.3|249.1|249.2|249.1|249.3|249.2|249.2|249.1|10552
1606924850000|2020-12-02 16:00:50|||||||||339
1606924890000|2020-12-02 16:01:30|249.1|249|249.1|249|249.1|249|249.1|249|9142
1606924920000|2020-12-02 16:02:00|249|248.9|249|248.9|249.1|249|249|248.9|49113
1606924930000|2020-12-02 16:02:10|248.9|248.8|249|248.9|249|248.9|248.9|248.8|3869
1606924950000|2020-12-02 16:02:30|248.9|248.8|249|248.9|249|248.9|248.9|248.8|10480
1606924970000|2020-12-02 16:02:50|249.1|249|249.1|249|249.1|249|249.1|249|8802
1606925010000|2020-12-02 16:03:30|249|248.9|249|248.9|249|248.9|249|248.9|1673
1606925040000|2020-12-02 16:04:00|||||||||3760
1606925060000|2020-12-02 16:04:20|||||||||260
1606925070000|2020-12-02 16:04:30|249.1||249.1||249.1||249.1||6783
1606925080000|2020-12-02 16:04:40||249||249||249||249|0
1606925090000|2020-12-02 16:04:50|249.2||249.2||249.2||249.1||4137
1606925110000|2020-12-02 16:05:10||249.1||249.1||249.1||249.1|40
1606925160000|2020-12-02 16:06:00|||||||||4216
1606925190000|2020-12-02 16:06:30|249.1|249|249.1|249|249.1|249|249|248.9|37692
1606925200000|2020-12-02 16:06:40|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|5390
1606925230000|2020-12-02 16:07:10|249.1|249|249.1|249|249.1|249|249.1|249|583
1606925240000|2020-12-02 16:07:20|||||||||3810
1606925290000|2020-12-02 16:08:10|||||||||401
1606925320000|2020-12-02 16:08:40|249.2|249.1|249.3|249.2|249.3|249.2|249.2|249.1|25203
1606925330000|2020-12-02 16:08:50|249.2|249.1|249.3|249.1|249.3|249.2|249.2|249.1|13638
1606925340000|2020-12-02 16:09:00||249.2||249.2||249.2||249.2|6250
1606925360000|2020-12-02 16:09:20|||||||||7382
1606925380000|2020-12-02 16:09:40|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|9970
1606925400000|2020-12-02 16:10:00|||||||||1902
1606925410000|2020-12-02 16:10:10|249.1|249|249.2|249|249.2|249.1|249.1|249|36175
1606925430000|2020-12-02 16:10:30|249.1|249.1|249.2|249.1|249.2|249.1|249.1|249.1|0
1606925440000|2020-12-02 16:10:40|||||||||2181
1606925490000|2020-12-02 16:11:30|||||||||1749
1606925510000|2020-12-02 16:11:50|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|37254
1606925540000|2020-12-02 16:12:20|||||||||1953
1606925590000|2020-12-02 16:13:10|||||||||1000
1606925640000|2020-12-02 16:14:00|||||||||1968
1606925670000|2020-12-02 16:14:30|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|34115
1606925680000|2020-12-02 16:14:40|||||||||4205
1606925700000|2020-12-02 16:15:00|249.3|249.2|249.3|249.1|249.3|249.2|249.2|249.1|8525
1606925720000|2020-12-02 16:15:20|249.2||249.2||249.2||249.2||0
1606925760000|2020-12-02 16:16:00|249.3||249.3||249.3||249.3||3586
1606925780000|2020-12-02 16:16:20|249.2|249.2|249.2|249.1|249.2|249.2|249.2|249.1|1745
1606925790000|2020-12-02 16:16:30|249.3|249.2|249.3|249.2|249.3|249.2|249.2|249.1|30085
1606925800000|2020-12-02 16:16:40|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|2650
1606925810000|2020-12-02 16:16:50|249.3||249.3||249.3||249.3||0
1606925820000|2020-12-02 16:17:00|249.2||249.2||249.3||249.2||0
1606925830000|2020-12-02 16:17:10|||||||||2580
1606925860000|2020-12-02 16:17:40|249.3|249.2|249.3|249.1|249.3|249.2|249.2|249.1|27388
1606925880000|2020-12-02 16:18:00||249.2||249.2||249.2||249.2|0
1606925890000|2020-12-02 16:18:10|249.2|249.1|249.2|249.1|249.3|249.1|249.2|249.1|15688
1606925900000|2020-12-02 16:18:20|||||||||300
1606925910000|2020-12-02 16:18:30|||||||||2177
1606925920000|2020-12-02 16:18:40|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|11188
1606925950000|2020-12-02 16:19:10|||||||||1204
1606925990000|2020-12-02 16:19:50|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|12193
1606926020000|2020-12-02 16:20:20|||||||||2956
1606926040000|2020-12-02 16:20:40|249.1|249|249.1|249|249.1|249|249.1|249|8420
1606926050000|2020-12-02 16:20:50|||||||||767
1606926120000|2020-12-02 16:22:00|||||||||3092
1606926150000|2020-12-02 16:22:30|249|248.9|249.1|249|249.1|249|249|248.9|20317
1606926160000|2020-12-02 16:22:40|249.2|248.9|249.1|248.9|249.2|248.9|249.1|248.9|13570
1606926170000|2020-12-02 16:22:50|249.2|249|249.2|249|249.2|249.1|249.2|248.9|9756
1606926180000|2020-12-02 16:23:00||249.1||249.1||249.1||249.1|0
1606926190000|2020-12-02 16:23:10|249.3||249.2||249.3||249.2||14064
1606926210000|2020-12-02 16:23:30|||||||||1062
1606926230000|2020-12-02 16:23:50|||||||||2114
1606926260000|2020-12-02 16:24:20|||||||||1287
1606926290000|2020-12-02 16:24:50|249.1|249|249.1|249|249.1|249|249.1|249|14469
1606926310000|2020-12-02 16:25:10|249.2|249.1|249.2|249.1|249.2|249.1|249.1|249|16826
1606926320000|2020-12-02 16:25:20|249.1|249|249.2|249|249.2|249|249.1|249|9031
1606926330000|2020-12-02 16:25:30|249.1||249.1||249.1||249.1||0
1606926340000|2020-12-02 16:25:40|||||||||5382
1606926350000|2020-12-02 16:25:50|||||||||2228
1606926440000|2020-12-02 16:27:20|||||||||2598
1606926480000|2020-12-02 16:28:00|249|248.9|249|248.8|249.1|249|248.9|248.8|57517
1606926490000|2020-12-02 16:28:10|248.9|248.9|249|248.9|249|248.9|248.9|248.9|22285
1606926500000|2020-12-02 16:28:20|248.9|248.8|249|248.8|249|248.8|248.9|248.8|15554
1606926510000|2020-12-02 16:28:30|||||||||627
1606926520000|2020-12-02 16:28:40|||||||||641
1606926530000|2020-12-02 16:28:50||248.9||248.8||248.9||248.8|13185
1606926540000|2020-12-02 16:29:00|248.9|248.9|249|248.8|249|248.9|248.9|248.8|16181
1606926550000|2020-12-02 16:29:10|248.9||248.9||248.9||248.9||8139
1606926560000|2020-12-02 16:29:20|||||||||643
1606926570000|2020-12-02 16:29:30|||||||||629
1606926580000|2020-12-02 16:29:40|||||||||1436
1606926590000|2020-12-02 16:29:50|||||||||1044
1606982400000|2020-12-03 08:00:00|252.3|247.4|251.5|247.4|252.3|247.4|251.5|247.4|0
1606982410000|2020-12-03 08:00:10|250.3|250|250.9|250.5|251|250.7|250.3|250|294476
1606982420000|2020-12-03 08:00:20||250.6||250.5||250.6||250.4|6
1606982430000|2020-12-03 08:00:30|250.8|250.4|250.5|250.1|250.8|250.4|250.5|250.1|17482
1606982450000|2020-12-03 08:00:50|250.4|250|250.2|249.8|250.5|250.1|250|249.8|22826
1606982460000|2020-12-03 08:01:00|250.1|249.9|250.1|249.8|250.2|249.9|250.1|249.8|4381
1606982480000|2020-12-03 08:01:20||249.9||249.9||249.9||249.9|0
1606982490000|2020-12-03 08:01:30|250|249.8|250|249.8|250.1|249.8|250|249.8|8319
1606982500000|2020-12-03 08:01:40|249.9|249.7|249.9|249.7|250|249.8|249.7|249.6|13731
1606982510000|2020-12-03 08:01:50|249.8|249.6|249.5|249.3|249.8|249.6|249.5|249.3|9648
1606982520000|2020-12-03 08:02:00|249.4|249.4|249.6|249.4|249.6|249.4|249.4|249.4|21251
1606982530000|2020-12-03 08:02:10|249.5|249.3|249.6|249.3|249.6|249.4|249.5|249.3|1444
1606982540000|2020-12-03 08:02:20|249.7|249.4|249.7|249.4|249.7|249.4|249.7|249.4|0
1606982560000|2020-12-03 08:02:40|249.8|249.5|249.9|249.6|250|249.6|249.8|249.4|14843
1606982570000|2020-12-03 08:02:50|250|249.7|250|249.8|250.1|249.8|250|249.7|7099
1606982580000|2020-12-03 08:03:00|250.1|249.9|250.1|249.9|250.1|249.9|250.1|249.9|0
1606982590000|2020-12-03 08:03:10|250|249.8|250|249.8|250|249.8|249.9|249.7|8420
1606982600000|2020-12-03 08:03:20|249.9|249.7|250|249.7|250|249.7|249.9|249.7|1134
1606982620000|2020-12-03 08:03:40|249.9|249.6|249.7|249.5|249.9|249.7|249.7|249.5|15092
1606982630000|2020-12-03 08:03:50|249.6|249.4|249.6|249.3|249.6|249.4|249.5|249.2|1388
1606982640000|2020-12-03 08:04:00|249.7|249.4|249.8|249.5|249.9|249.5|249.7|249.4|16575
1606982650000|2020-12-03 08:04:10|249.7||249.8||249.8||249.7||0
1606982660000|2020-12-03 08:04:20||249.6||249.6||249.6||249.6|0
1606982680000|2020-12-03 08:04:40|249.9|249.7|249.9|249.7|249.9|249.8|249.9|249.7|5356
1606982690000|2020-12-03 08:04:50||249.8||249.7||249.8||249.7|4000
1606982710000|2020-12-03 08:05:10|250|249.8|250|249.8|250|249.8|250|249.8|1539
1606982720000|2020-12-03 08:05:20|249.9|249.9|250|249.9|250.1|249.9|249.9|249.8|3425
1606982740000|2020-12-03 08:05:40|||||||||767
1606982750000|2020-12-03 08:05:50||249.8||249.9||249.9||249.8|677
1606982760000|2020-12-03 08:06:00|||||||||34562
1606982770000|2020-12-03 08:06:10|250.1|250|250.2|250|250.2|250|250.1|250|3910
1606982800000|2020-12-03 08:06:40|250.3|250.1|250.3|250.1|250.3|250.1|250.3|250.1|2500
1606982810000|2020-12-03 08:06:50|250.2|250|250.2|250.1|250.2|250.1|250.2|250|6360
1606982820000|2020-12-03 08:07:00||250||250||250||250|11888
1606982840000|2020-12-03 08:07:20|250.1|249.9|250.1|249.9|250.1|249.9|250.1|249.9|13793
1606982860000|2020-12-03 08:07:40|250.2|250|250.2|250.1|250.2|250.1|250.2|250|7877
1606982870000|2020-12-03 08:07:50||250||250||250||250|3436
1606982880000|2020-12-03 08:08:00|250.3|250.1|250.2|250.1|250.3|250.1|250.2|250.1|0
1606982890000|2020-12-03 08:08:10|250.1|250|250.2|250|250.2|250.1|250.1|250|15414
1606982900000|2020-12-03 08:08:20|250.1|249.9|250.1|249.9|250.1|249.9|250.1|249.9|2500
1606982910000|2020-12-03 08:08:30|250.2|250|250.2|250|250.2|250|250.2|249.9|0
1606982920000|2020-12-03 08:08:40|250.1|249.9|250.1|249.9|250.1|249.9|250.1|249.9|1518
1606982930000|2020-12-03 08:08:50||250||249.9||250||249.9|0
1606982950000|2020-12-03 08:09:10||250||249.9||250||249.9|2500
1606982960000|2020-12-03 08:09:20||250||250||250||250|1000
1606982980000|2020-12-03 08:09:40||249.9||249.9||249.9||249.9|2366
1606982990000|2020-12-03 08:09:50|250||250||250||250||0
1606983000000|2020-12-03 08:10:00|250.1|250|250.1|250|250.1|250|250.1|250|1083
1606983010000|2020-12-03 08:10:10|250.2|250.1|250.3|250.1|250.3|250.2|250.2|250.1|16279
1606983020000|2020-12-03 08:10:20|250.4|250.2|250.4|250.2|250.4|250.2|250.3|250.1|9968
1606983030000|2020-12-03 08:10:30||250.3||250.2||250.3||250.2|7028
1606983040000|2020-12-03 08:10:40||250.3||250.3||250.3||250.2|2964
1606983050000|2020-12-03 08:10:50|250.5||250.5||250.5||250.5||100
1606983060000|2020-12-03 08:11:00|250.4|250.2|250.2|250|250.4|250.2|250.1|250|32056
1606983070000|2020-12-03 08:11:10|250.3|250.1|250.3|250.1|250.3|250.1|250.3|250.1|3428
1606983090000|2020-12-03 08:11:30|250.2|250|250.2|250|250.2|250|250.2|250|0
1606983110000|2020-12-03 08:11:50||250.1||250.1||250.1||250.1|0
1606983120000|2020-12-03 08:12:00|250.3|250.2|250.3|250.1|250.3|250.2|250.3|250.1|2795
1606983130000|2020-12-03 08:12:10|250.2|250|250.2|250|250.3|250.1|250.1|250|18085
1606983140000|2020-12-03 08:12:20|250.3|250.1|250.3|250.1|250.3|250.1|250.3|250.1|14248
1606983150000|2020-12-03 08:12:30|||||||||2726
1606983170000|2020-12-03 08:12:50|250.2|250|250.2|250|250.2|250.1|250.1|250|2530
1606983190000|2020-12-03 08:13:10|250.1||250.1||250.1||250.1||0
1606983210000|2020-12-03 08:13:30|250|249.9|250|249.9|250.1|249.9|250|249.9|13690
1606983230000|2020-12-03 08:13:50|249.9|249.8|250|249.8|250|249.8|249.9|249.8|8547
1606983240000|2020-12-03 08:14:00|249.9|249.7|249.9|249.7|250|249.7|249.8|249.7|10163
1606983250000|2020-12-03 08:14:10|250|249.8|250|249.9|250|249.9|250|249.8|12804
1606983260000|2020-12-03 08:14:20|250.1||250.1||250.1||250.1||4460
1606983270000|2020-12-03 08:14:30|250|250|250.1|250|250.1|250|250|250|2616
1606983280000|2020-12-03 08:14:40|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250|4677
1606983290000|2020-12-03 08:14:50|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|1499
1606983320000|2020-12-03 08:15:20|250.4|250.3|250.3|250.2|250.4|250.3|250.3|250.1|8174
1606983330000|2020-12-03 08:15:30||250.1||250.1||250.2||250.1|0
1606983340000|2020-12-03 08:15:40|250.2|250.2|250.3|250.2|250.3|250.2|250.2|250.2|0
1606983360000|2020-12-03 08:16:00|250.2|250.1|250.3|250.1|250.3|250.1|250.2|250.1|22264
1606983370000|2020-12-03 08:16:10||250.2||250.2||250.2||250.1|2254
1606983380000|2020-12-03 08:16:20|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|0
1606983430000|2020-12-03 08:17:10|250.3|250.2|250.2|250.1|250.3|250.2|250.2|250.1|11651
1606983440000|2020-12-03 08:17:20|250.3||250.3||250.3||250.3||0
1606983450000|2020-12-03 08:17:30|250.2||250.3||250.3||250.2||0
1606983470000|2020-12-03 08:17:50|250.2|250.2|250.2|250.1|250.2|250.2|250.2|250.1|0
1606983480000|2020-12-03 08:18:00|250.1|250|250|249.9|250.2|250.1|250|249.9|71982
1606983490000|2020-12-03 08:18:10|250.1|250|250.1|250|250.1|250|250.1|249.9|2982
1606983510000|2020-12-03 08:18:30|250|249.9|250.1|249.9|250.1|249.9|250|249.9|6663
1606983520000|2020-12-03 08:18:40||250||250||250||250|55000
1606983530000|2020-12-03 08:18:50||249.9||249.9||249.9||249.9|1573
1606983550000|2020-12-03 08:19:10||250||250||250||250|0
1606983560000|2020-12-03 08:19:20|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250|1764
1606983570000|2020-12-03 08:19:30|250.3||250.3||250.3||250.3||2094
1606983620000|2020-12-03 08:20:20|250.2||250.3||250.3||250.2||0
1606983630000|2020-12-03 08:20:30|250.2||250.2||250.2||250.2||0
1606983640000|2020-12-03 08:20:40||250||250||250||250|6991
1606983740000|2020-12-03 08:22:20|250.3|250.1|250.3|250.1|250.3|250.2|250.2|250.1|16147
1606983750000|2020-12-03 08:22:30|250.2|250|250.2|250|250.2|250|250.2|250|0
1606983760000|2020-12-03 08:22:40||250.1||250.1||250.1||250.1|0
1606983770000|2020-12-03 08:22:50|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|5148
1606983780000|2020-12-03 08:23:00||250.1||250.1||250.1||250.1|0
1606983790000|2020-12-03 08:23:10|250.2||250.2||250.2||250.2||0
1606983820000|2020-12-03 08:23:40|250.1|250|250.2|250|250.2|250|250.1|250|10205
1606983830000|2020-12-03 08:23:50|250.1||250.1||250.1||250.1||0
1606983840000|2020-12-03 08:24:00|250.2||250.2||250.2||250.2||1587
1606983880000|2020-12-03 08:24:40|250.1||250.1||250.1||250.1||1503
1606983890000|2020-12-03 08:24:50|250.2||250.2||250.2||250.2||0
1606983900000|2020-12-03 08:25:00|250.1|249.9|250.1|250|250.1|250|250|249.9|20541
1606983910000|2020-12-03 08:25:10|250.2||250.2||250.2||250.2||0
1606983990000|2020-12-03 08:26:30|250.3|250.1|250.3|250.2|250.3|250.2|250.3|250.1|4269
1606984020000|2020-12-03 08:27:00|250.2|250.1|250.3|250.2|250.3|250.2|250.2|250.1|9822
1606984030000|2020-12-03 08:27:10|||||||||11713
1606984050000|2020-12-03 08:27:30|250.4|250.3|250.4|250.2|250.4|250.3|250.3|250.2|16087
1606984070000|2020-12-03 08:27:50|250.5|250.3|250.5|250.3|250.5|250.4|250.4|250.3|13323
1606984080000|2020-12-03 08:28:00|250.4|250.2|250.4|250.2|250.5|250.2|250.4|250.2|0
1606984160000|2020-12-03 08:29:20|250.5|250.3|250.5|250.4|250.5|250.4|250.5|250.3|12477
1606984170000|2020-12-03 08:29:30|250.6||250.6||250.6||250.6||0
1606984190000|2020-12-03 08:29:50||250.5||250.5||250.5||250.5|0
1606984200000|2020-12-03 08:30:00||250.4||250.4||250.4||250.4|0
1606984210000|2020-12-03 08:30:10|250.5|250.3|250.5|250.4|250.5|250.4|250.4|250.3|22040
1606984230000|2020-12-03 08:30:30|250.6|250.5|250.6|250.4|250.6|250.5|250.6|250.4|4000
1606984250000|2020-12-03 08:30:50||250.5||250.5||250.5||250.5|0
1606984260000|2020-12-03 08:31:00|250.5|250.4|250.6|250.4|250.6|250.5|250.5|250.4|5100
1606984280000|2020-12-03 08:31:20|250.5|250.3|250.5|250.3|250.6|250.3|250.5|250.3|9058
1606984300000|2020-12-03 08:31:40|250.4||250.4||250.4||250.4||0
1606984310000|2020-12-03 08:31:50||250.2||250.2||250.3||250.2|15085
1606984450000|2020-12-03 08:34:10|250.3|250.1|250.2|250|250.3|250.1|250.2|250|15232
1606984470000|2020-12-03 08:34:30|250.1|250.1|250.2|250|250.2|250.1|250.1|250|3400
1606984480000|2020-12-03 08:34:40||250.1||250.1||250.1||250.1|0
1606984490000|2020-12-03 08:34:50|250.1|250|250.2|250|250.2|250|250.1|250|800
1606984500000|2020-12-03 08:35:00|250.1|249.9|250.1|249.9|250.1|249.9|250.1|249.9|7168
1606984510000|2020-12-03 08:35:10||250||250||250||250|0
1606984530000|2020-12-03 08:35:30|250|249.9|250.1|249.9|250.1|249.9|250|249.9|1624
1606984540000|2020-12-03 08:35:40|250.2|250|250.2|250|250.2|250.1|250.1|250|17951
1606984550000|2020-12-03 08:35:50|250.1|250.1|250.2|250|250.2|250.1|250.1|250|10838
1606984560000|2020-12-03 08:36:00|250.1||250.1||250.1||250.1||19
1606984580000|2020-12-03 08:36:20||249.9||249.9||249.9||249.9|1778
1606984590000|2020-12-03 08:36:30|||||||||2
1606984610000|2020-12-03 08:36:50|250|250|250.1|249.9|250.1|250|250|249.9|10381
1606984620000|2020-12-03 08:37:00||250||249.9||250||249.9|1544
1606984630000|2020-12-03 08:37:10|250|249.8|250.1|250|250.1|250|250|249.8|19267
1606984640000|2020-12-03 08:37:20|||||||||7866
1606984650000|2020-12-03 08:37:30|250.2|250.1|250.2|250|250.2|250.1|250.2|250|19033
1606984660000|2020-12-03 08:37:40|250.1|249.9|250.1|249.9|250.1|249.9|250.1|249.9|9727
1606984700000|2020-12-03 08:38:20|||||||||4745
1606984730000|2020-12-03 08:38:50|250||250||250||250||0
1606984740000|2020-12-03 08:39:00||249.8||249.9||249.9||249.8|8533
1606984750000|2020-12-03 08:39:10|250.1|250|250.1|250|250.1|250|250.1|249.9|20591
1606984770000|2020-12-03 08:39:30|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|5819
1606984780000|2020-12-03 08:39:40|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|9420
1606984790000|2020-12-03 08:39:50||250.1||250.1||250.2||250.1|2629
1606984800000|2020-12-03 08:40:00|||||||||4
1606984840000|2020-12-03 08:40:40|||||||||2000
1606984890000|2020-12-03 08:41:30|250.4|250.2|250.4|250.2|250.4|250.3|250.4|250.2|2732
1606984910000|2020-12-03 08:41:50|250.5|250.3|250.5|250.3|250.5|250.3|250.5|250.3|3605
1606984990000|2020-12-03 08:43:10|250.4|250.2|250.3|250.1|250.5|250.2|250.3|250.1|10395
1606985030000|2020-12-03 08:43:50|250.2|250.2|250.3|250.1|250.3|250.2|250.2|250.1|4703
1606985050000|2020-12-03 08:44:10|||||||||2500
1606985060000|2020-12-03 08:44:20|250.2||250.2||250.2||250.2||21
1606985070000|2020-12-03 08:44:30|250.1|250|250.2|250|250.2|250|250.1|250|9927
1606985080000|2020-12-03 08:44:40||250.1||250.1||250.1||250.1|0
1606985100000|2020-12-03 08:45:00|250.1|250|250.2|250|250.2|250.1|250.1|250|8908
1606985110000|2020-12-03 08:45:10||250.1||250.1||250.1||250.1|0
1606985120000|2020-12-03 08:45:20||250||250||250.1||250|1435
1606985130000|2020-12-03 08:45:30|250.1||250.1||250.1||250.1||0
1606985220000|2020-12-03 08:47:00|250|249.9|250.1|249.9|250.1|250|250|249.9|12206
1606985230000|2020-12-03 08:47:10||250||249.9||250||249.9|524
1606985240000|2020-12-03 08:47:20|250|250|250.1|250|250.1|250|250|250|4309
1606985270000|2020-12-03 08:47:50|250|249.9|250|249.9|250.1|250|250|249.9|43258
1606985280000|2020-12-03 08:48:00|250.1|250|250|249.9|250.1|250|250|249.9|9851
1606985310000|2020-12-03 08:48:30|||||||||16176
1606985320000|2020-12-03 08:48:40|||||||||63000
1606985350000|2020-12-03 08:49:10|||||||||2924
1606985360000|2020-12-03 08:49:20|||||||||84000
1606985370000|2020-12-03 08:49:30|||||||||3303
1606985400000|2020-12-03 08:50:00||249.8||249.9||249.9||249.8|7814
1606985410000|2020-12-03 08:50:10||249.8||249.8||249.8||249.8|0
1606985450000|2020-12-03 08:50:50|249.9||249.9||249.9||249.9||0
1606985460000|2020-12-03 08:51:00|249.8|249.7|249.9|249.7|249.9|249.8|249.8|249.7|8389
1606985470000|2020-12-03 08:51:10||249.8||249.8||249.8||249.8|0
1606985510000|2020-12-03 08:51:50|250|249.9|250.1|250|250.1|250|250|249.9|22067
1606985530000|2020-12-03 08:52:10|250|249.9|250.1|249.9|250.1|249.9|250|249.9|13073
1606985550000|2020-12-03 08:52:30|250||250||250||250||0
1606985600000|2020-12-03 08:53:20|250.1|250|250.1|250|250.1|250|250.1|250|7812
1606985650000|2020-12-03 08:54:10|250|249.9|250|249.9|250|249.9|250|249.9|11893
1606985660000|2020-12-03 08:54:20|250.1|250|250.1|249.9|250.1|250|250.1|249.9|1400
1606985670000|2020-12-03 08:54:30|250|250|250.1|249.9|250.1|250|250|249.9|14906
1606985690000|2020-12-03 08:54:50|250|250|250.2|250.1|250.2|250.1|250|250|55990
1606985700000|2020-12-03 08:55:00|250.3|250.2|250.4|250.2|250.4|250.3|250.2|250.1|29206
1606985710000|2020-12-03 08:55:10||250.3||250.3||250.3||250.3|0
1606985720000|2020-12-03 08:55:20||250.2||250.3||250.3||250.2|4610
1606985730000|2020-12-03 08:55:30|||||||||951
1606985740000|2020-12-03 08:55:40|250.5|250.4|250.6|250.5|250.7|250.6|250.5|250.3|40563
1606985750000|2020-12-03 08:55:50|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|4035
1606985760000|2020-12-03 08:56:00||250.5||250.6||250.6||250.5|1500
1606985770000|2020-12-03 08:56:10|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|0
1606985780000|2020-12-03 08:56:20|250.6|250.5|250.7|250.5|250.7|250.5|250.6|250.5|32848
1606985800000|2020-12-03 08:56:40|250.8|250.6|250.8|250.7|250.8|250.7|250.7|250.6|41634
1606985810000|2020-12-03 08:56:50|250.9|250.8|250.9|250.7|250.9|250.8|250.9|250.7|10223
1606985860000|2020-12-03 08:57:40|250.8|250.6|250.8|250.7|250.8|250.7|250.7|250.6|24627
1606985870000|2020-12-03 08:57:50||250.6||250.6||250.6||250.6|0
1606985890000|2020-12-03 08:58:10|250.9|250.7|250.9|250.7|250.9|250.8|250.9|250.7|2649
1606985900000|2020-12-03 08:58:20|250.8|250.8|250.9|250.7|250.9|250.8|250.8|250.7|10003
1606985910000|2020-12-03 08:58:30|251|250.8|251.1|251|251.1|251|251|250.7|30737
1606985950000|2020-12-03 08:59:10|251.2||251.1||251.2||251.1||13333
1606985960000|2020-12-03 08:59:20|251|250.9|251.1|250.9|251.1|251|251|250.9|10967
1606985980000|2020-12-03 08:59:40|||||||||14145
1606986000000|2020-12-03 09:00:00|||||||||1654
1606986060000|2020-12-03 09:01:00|251|250.8|251|250.8|251|250.9|250.9|250.8|26506
1606986070000|2020-12-03 09:01:10|251.1|250.9|251.1|250.9|251.1|251|251.1|250.9|876
1606986080000|2020-12-03 09:01:20|251.2|251|251.2|251|251.2|251.1|251.2|251|8383
1606986090000|2020-12-03 09:01:30|251.3|251.1|251.3|251.2|251.3|251.2|251.3|251.1|5000
1606986100000|2020-12-03 09:01:40|251.4|251.3|251.3|251.2|251.4|251.3|251.3|251.2|5567
1606986210000|2020-12-03 09:03:30|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|6453
1606986220000|2020-12-03 09:03:40|251.5|251.4|251.5|251.3|251.5|251.4|251.5|251.3|1503
1606986230000|2020-12-03 09:03:50|251.6|251.4|251.6|251.5|251.7|251.5|251.6|251.4|5995
1606986280000|2020-12-03 09:04:40|251.5|251.4|251.4|251.3|251.5|251.4|251.4|251.3|21368
1606986290000|2020-12-03 09:04:50|251.5||251.5||251.5||251.5||0
1606986300000|2020-12-03 09:05:00|251.4||251.5||251.5||251.4||0
1606986310000|2020-12-03 09:05:10||251.4||251.4||251.4||251.4|0
1606986320000|2020-12-03 09:05:20|251.4|251.3|251.5|251.4|251.5|251.4|251.4|251.3|2073
1606986350000|2020-12-03 09:05:50|251.4|251.3|251.5|251.3|251.5|251.4|251.4|251.3|3696
1606986390000|2020-12-03 09:06:30|251.6|251.4|251.6|251.5|251.6|251.5|251.5|251.4|18097
1606986400000|2020-12-03 09:06:40|251.5|251.4|251.6|251.5|251.6|251.5|251.5|251.4|5484
1606986410000|2020-12-03 09:06:50|251.5|251.4|251.6|251.4|251.6|251.5|251.5|251.4|1134
1606986420000|2020-12-03 09:07:00||251.5||251.5||251.5||251.5|2647
1606986430000|2020-12-03 09:07:10|251.7|251.6|251.6|251.5|251.7|251.6|251.6|251.5|22147
1606986460000|2020-12-03 09:07:40|251.5|251.4|251.5|251.3|251.5|251.4|251.4|251.3|24293
1606986480000|2020-12-03 09:08:00|||||||||4000
1606986500000|2020-12-03 09:08:20|251.4|251.2|251.3|251.2|251.4|251.3|251.3|251.2|36813
1606986530000|2020-12-03 09:08:50|||||||||185
1606986540000|2020-12-03 09:09:00|251.2|251.1|251.3|251.1|251.3|251.2|251.2|251.1|23725
1606986560000|2020-12-03 09:09:20||251.2||251.2||251.2||251.2|0
1606986580000|2020-12-03 09:09:40|251.2|251.1|251.2|251.1|251.3|251.1|251.2|251.1|15363
1606986610000|2020-12-03 09:10:10|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|3412
1606986650000|2020-12-03 09:10:50|||||||||4727
1606986660000|2020-12-03 09:11:00|251.2|251.1|251.2|251|251.2|251.1|251.1|251|15608
1606986710000|2020-12-03 09:11:50|251.1||251.2||251.2||251.1||0
1606986730000|2020-12-03 09:12:10||251.1||251.1||251.1||251.1|0
1606986740000|2020-12-03 09:12:20|||||||||204
1606986780000|2020-12-03 09:13:00|251.1|251|251.2|251|251.2|251.1|251.1|251|5533
1606986790000|2020-12-03 09:13:10|251.1||251.1||251.1||251.1||0
1606986840000|2020-12-03 09:14:00|251|250.9|251|250.9|251.1|250.9|251|250.9|26399
1606986850000|2020-12-03 09:14:10|251.1|251|251.1|250.9|251.1|251|251|250.9|7693
1606986870000|2020-12-03 09:14:30|251||251||251||251||0
1606986920000|2020-12-03 09:15:20|250.9|250.8|250.8|250.7|250.9|250.8|250.8|250.7|16798
1606986930000|2020-12-03 09:15:30||250.6||250.6||250.6||250.6|0
1606986940000|2020-12-03 09:15:40||250.7||250.7||250.7||250.7|0
1606986950000|2020-12-03 09:15:50|||||||||7098
1606986970000|2020-12-03 09:16:10|250.9|250.8|250.9|250.8|250.9|250.8|250.8|250.7|14063
1606986980000|2020-12-03 09:16:20|251|250.9|251|250.9|251|250.9|251|250.9|9202
1606986990000|2020-12-03 09:16:30|251.1|251|251.1|251|251.1|251|251.1|251|2508
1606987000000|2020-12-03 09:16:40|251|250.9|251.1|251|251.1|251|251|250.9|10237
1606987020000|2020-12-03 09:17:00|251|250.9|251|250.9|251|250.9|251|250.9|1863
1606987040000|2020-12-03 09:17:20|251.1|251|251.1|251|251.1|251|251|250.9|20267
1606987050000|2020-12-03 09:17:30|251|250.9|251.1|250.9|251.1|251|251|250.9|20311
1606987070000|2020-12-03 09:17:50||251||251||251||251|0
1606987090000|2020-12-03 09:18:10||250.9||251||251||250.9|0
1606987100000|2020-12-03 09:18:20|251|250.9|251|250.9|251|250.9|251|250.9|7981
1606987110000|2020-12-03 09:18:30|251.1|251|251.1|251|251.1|251|251.1|250.9|2872
1606987120000|2020-12-03 09:18:40||250.9||251||251||250.9|0
1606987130000|2020-12-03 09:18:50||250.9||250.9||250.9||250.9|8
1606987150000|2020-12-03 09:19:10|251||251||251||251||0
1606987160000|2020-12-03 09:19:20|251.1||251||251.1||251||14103
1606987170000|2020-12-03 09:19:30|251.1|251|251.2|251.1|251.2|251.1|251.1|251|28430
1606987200000|2020-12-03 09:20:00|251.1|251|251.1|251|251.2|251.1|251.1|251|7849
1606987210000|2020-12-03 09:20:10|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|4
1606987220000|2020-12-03 09:20:20|251.1|251|251.1|251|251.1|251|251.1|251|2502
1606987250000|2020-12-03 09:20:50|251|250.9|251.1|250.9|251.1|251|251|250.9|9113
1606987270000|2020-12-03 09:21:10||251||251||251||251|0
1606987280000|2020-12-03 09:21:20|251|250.9|251.1|250.9|251.1|251|251|250.9|2784
1606987320000|2020-12-03 09:22:00|251||251.1||251.1||251||0
1606987390000|2020-12-03 09:23:10|251||251.1||251.1||251||0
1606987410000|2020-12-03 09:23:30|251|250.8|250.9|250.8|251|250.8|250.9|250.8|25018
1606987440000|2020-12-03 09:24:00|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.6|24674
1606987460000|2020-12-03 09:24:20|251|250.8|250.9|250.8|251|250.9|250.9|250.8|8079
1606987470000|2020-12-03 09:24:30|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|4544
1606987530000|2020-12-03 09:25:30|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|3112
1606987540000|2020-12-03 09:25:40|250.8|250.7|250.8|250.6|250.8|250.7|250.8|250.6|1529
1606987550000|2020-12-03 09:25:50|250.7|250.5|250.7|250.6|250.7|250.6|250.7|250.5|5495
1606987570000|2020-12-03 09:26:10|||||||||1686
1606987590000|2020-12-03 09:26:30|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|14575
1606987600000|2020-12-03 09:26:40|250.7|250.6|250.8|250.6|250.8|250.7|250.7|250.6|37135
1606987620000|2020-12-03 09:27:00|250.7||250.8||250.8||250.7||20844
1606987630000|2020-12-03 09:27:10|250.7||250.7||250.7||250.7||0
1606987650000|2020-12-03 09:27:30|250.8|250.7|250.8|250.6|250.8|250.7|250.7|250.6|9848
1606987680000|2020-12-03 09:28:00|250.7||250.7||250.7||250.7||2000
1606987700000|2020-12-03 09:28:20|250.6|250.5|250.6|250.4|250.7|250.5|250.5|250.4|16317
1606987710000|2020-12-03 09:28:30|250.5||250.6||250.6||250.5||0
1606987760000|2020-12-03 09:29:20|250.5|250.3|250.5|250.3|250.5|250.3|250.4|250.3|15783
1606987770000|2020-12-03 09:29:30|250.4|250.4|250.5|250.4|250.5|250.4|250.4|250.3|6028
1606987780000|2020-12-03 09:29:40|||||||||1260
1606987790000|2020-12-03 09:29:50|||||||||7362
1606987800000|2020-12-03 09:30:00|250.4|250.3|250.4|250.3|250.5|250.4|250.4|250.3|5067
1606987860000|2020-12-03 09:31:00|250.3|250.2|250.4|250.3|250.4|250.3|250.3|250.2|6888
1606987870000|2020-12-03 09:31:10|250.5|250.4|250.5|250.3|250.5|250.4|250.5|250.3|15864
1606987880000|2020-12-03 09:31:20|250.4|250.4|250.5|250.3|250.5|250.4|250.4|250.3|2701
1606987920000|2020-12-03 09:32:00|250.4|250.2|250.3|250.2|250.4|250.3|250.3|250.2|22107
1606987950000|2020-12-03 09:32:30|||||||||1277
1606988000000|2020-12-03 09:33:20|250.2|250.1|250.3|250.2|250.3|250.2|250.2|250.1|44367
1606988010000|2020-12-03 09:33:30||250.1||250.2||250.2||250.1|2058
1606988030000|2020-12-03 09:33:50|250.2|250.1|250.3|250.2|250.3|250.2|250.2|250.1|1863
1606988050000|2020-12-03 09:34:10|250.4|250.3|250.3|250.2|250.4|250.3|250.3|250.2|19466
1606988090000|2020-12-03 09:34:50|250.2|250.1|250.2|250.1|250.3|250.1|250.2|250.1|1134
1606988100000|2020-12-03 09:35:00|250.3|250.2|250.4|250.3|250.4|250.3|250.3|250.2|19231
1606988110000|2020-12-03 09:35:10|250.5|250.4|250.5|250.4|250.6|250.5|250.5|250.4|31302
1606988120000|2020-12-03 09:35:20|250.6|250.5|250.6|250.4|250.6|250.5|250.6|250.4|1179
1606988180000|2020-12-03 09:36:20|250.5||250.5||250.5||250.5||4050
1606988190000|2020-12-03 09:36:30|250.6|250.5|250.5|250.4|250.6|250.5|250.5|250.4|10277
1606988200000|2020-12-03 09:36:40|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|5970
1606988230000|2020-12-03 09:37:10|||||||||14884
1606988240000|2020-12-03 09:37:20|250.3|250.2|250.4|250.3|250.4|250.3|250.3|250.2|7935
1606988250000|2020-12-03 09:37:30|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|2819
1606988260000|2020-12-03 09:37:40|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|6702
1606988270000|2020-12-03 09:37:50|250.3|250.2|250.4|250.2|250.4|250.3|250.3|250.2|2610
1606988300000|2020-12-03 09:38:20||250.3||250.3||250.3||250.3|0
1606988330000|2020-12-03 09:38:50||250.2||250.2||250.2||250.2|0
1606988370000|2020-12-03 09:39:30||250.3||250.2||250.3||250.2|2500
1606988380000|2020-12-03 09:39:40||250.3||250.3||250.3||250.3|0
1606988420000|2020-12-03 09:40:20|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|1399
1606988440000|2020-12-03 09:40:40|250.2|250.1|250.3|250.2|250.3|250.2|250.2|250.1|9149
1606988450000|2020-12-03 09:40:50|250.2|250.1|250.3|250.1|250.3|250.2|250.2|250.1|5270
1606988470000|2020-12-03 09:41:10||250.2||250.2||250.2||250.2|0
1606988480000|2020-12-03 09:41:20||250.1||250.1||250.1||250.1|0
1606988570000|2020-12-03 09:42:50|250.2||250.2||250.2||250.2||4000
1606988590000|2020-12-03 09:43:10|250.1|250|250.1|250|250.1|250|250.1|250|13735
1606988610000|2020-12-03 09:43:30|250|249.9|250.1|250|250.1|250|250|249.9|15683
1606988620000|2020-12-03 09:43:40||249.9||250||250||249.9|0
1606988650000|2020-12-03 09:44:10|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|28095
1606988670000|2020-12-03 09:44:30|||||||||403
1606988680000|2020-12-03 09:44:40|250.1|250|250.2|250.1|250.2|250.1|250.1|250|50203
1606988710000|2020-12-03 09:45:10|250.1|250|250.2|250.1|250.2|250.1|250.1|250|23129
1606988720000|2020-12-03 09:45:20||250||250||250.1||250|37158
1606988740000|2020-12-03 09:45:40|250.1|250.1|250.1|250|250.1|250.1|250.1|250|4326
1606988760000|2020-12-03 09:46:00|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|22295
1606988790000|2020-12-03 09:46:30|250.3|250.2|250.4|250.3|250.4|250.3|250.3|250.2|34744
1606988800000|2020-12-03 09:46:40|||||||||16793
1606988850000|2020-12-03 09:47:30|250.3|250.2|250.3|250.2|250.4|250.3|250.3|250.2|15607
1606988870000|2020-12-03 09:47:50|250.4|250.3|250.4|250.2|250.4|250.3|250.4|250.2|3910
1606988880000|2020-12-03 09:48:00|250.3|250.3|250.6|250.4|250.6|250.5|250.3|250.3|56302
1606988910000|2020-12-03 09:48:30|250.5|250.3|250.4|250.3|250.5|250.3|250.4|250.3|3426
1606988920000|2020-12-03 09:48:40||250.2||250.2||250.3||250.2|610
1606988930000|2020-12-03 09:48:50||250.3||250.2||250.3||250.2|705
1606988950000|2020-12-03 09:49:10|250.3||250.3||250.3||250.3||0
1606988960000|2020-12-03 09:49:20|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|2714
1606989070000|2020-12-03 09:51:10|250.1|250|250.1|250|250.1|250|250.1|250|8138
1606989080000|2020-12-03 09:51:20|250|249.9|250|249.9|250|249.9|250|249.9|9294
1606989090000|2020-12-03 09:51:30|250.1|250|250.1|250|250.1|250|250.1|250|16457
1606989120000|2020-12-03 09:52:00|250|249.9|250|249.9|250|249.9|250|249.9|5092
1606989130000|2020-12-03 09:52:10|||||||||303
1606989140000|2020-12-03 09:52:20|250.1|250|250.1|250|250.1|250|250.1|250|0
1606989160000|2020-12-03 09:52:40|||||||||250
1606989170000|2020-12-03 09:52:50|250|249.9|250|249.9|250|249.9|250|249.9|1294
1606989190000|2020-12-03 09:53:10|249.9|249.8|250|249.9|250|249.9|249.9|249.8|2744
1606989240000|2020-12-03 09:54:00|250.1|250|250.1|250|250.1|250|250.1|250|5822
1606989260000|2020-12-03 09:54:20|250|249.9|250.1|249.9|250.1|249.9|250|249.9|5767
1606989290000|2020-12-03 09:54:50||250||250||250||249.9|0
1606989300000|2020-12-03 09:55:00||249.9||249.9||249.9||249.9|0
1606989310000|2020-12-03 09:55:10|250.2|250|250.2|250|250.2|250.1|250.2|250|2956
1606989330000|2020-12-03 09:55:30|250.1|250.1|250.2|250|250.2|250.1|250.1|250|0
1606989410000|2020-12-03 09:56:50|250.1||250.1||250.1||250.1||0
1606989420000|2020-12-03 09:57:00|250|249.9|250.1|249.9|250.1|249.9|250|249.9|7691
1606989440000|2020-12-03 09:57:20|250.2|250|250.2|250.1|250.2|250.1|250.2|249.9|7818
1606989460000|2020-12-03 09:57:40|||||||||12197
1606989500000|2020-12-03 09:58:20|||||||||815
1606989550000|2020-12-03 09:59:10|250.1|250|250.1|250|250.1|250.1|250.1|250|2624
1606989580000|2020-12-03 09:59:40|||||||||4772
1606989610000|2020-12-03 10:00:10|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|5689
1606989640000|2020-12-03 10:00:40||250||250||250||250|0
1606989720000|2020-12-03 10:02:00|250.1|250.1|250.1|250|250.2|250.1|250.1|250|5615
1606989750000|2020-12-03 10:02:30|250.2|250.1|250.2|250|250.2|250.1|250.2|250|4489
1606989770000|2020-12-03 10:02:50||250.1||250.1||250.1||250.1|4
1606989790000|2020-12-03 10:03:10|250.3||250.3||250.3||250.3||2640
1606989800000|2020-12-03 10:03:20|250.4|250.2|250.4|250.2|250.4|250.3|250.3|250.2|398
1606989870000|2020-12-03 10:04:30|250.3||250.4||250.4||250.3||0
1606989910000|2020-12-03 10:05:10|250.3||250.3||250.4||250.3||0
1606989920000|2020-12-03 10:05:20|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|9741
1606989930000|2020-12-03 10:05:30||250||250.1||250.1||250|0
1606989940000|2020-12-03 10:05:40||250||250||250||250|0
1606989970000|2020-12-03 10:06:10|250.1||250.1||250.1||250.1||0
1606990000000|2020-12-03 10:06:40|250|249.9|250|249.9|250|249.9|250|249.9|1327
1606990010000|2020-12-03 10:06:50|249.9|249.8|250|249.8|250|249.8|249.9|249.8|2139
1606990020000|2020-12-03 10:07:00|249.9|249.9|249.9|249.8|250|249.9|249.9|249.8|547
1606990050000|2020-12-03 10:07:30|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|6386
1606990090000|2020-12-03 10:08:10|||||||||313
1606990140000|2020-12-03 10:09:00|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|5165
1606990150000|2020-12-03 10:09:10|250|249.9|250|249.8|250|249.9|250|249.8|1179
1606990170000|2020-12-03 10:09:30||249.9||249.9||249.9||249.9|0
1606990220000|2020-12-03 10:10:20|249.9|249.8|250|249.8|250|249.8|249.9|249.8|6460
1606990230000|2020-12-03 10:10:30||249.9||249.9||249.9||249.9|0
1606990270000|2020-12-03 10:11:10|250.1|250|250|249.9|250.1|250|250|249.9|23196
1606990290000|2020-12-03 10:11:30|249.9|249.8|249.9|249.7|249.9|249.8|249.8|249.7|7608
1606990320000|2020-12-03 10:12:00|249.8||249.9||249.9||249.8||2500
1606990340000|2020-12-03 10:12:20||249.8||249.8||249.8||249.8|0
1606990350000|2020-12-03 10:12:30|250|249.9|250|249.8|250|249.9|250|249.8|3777
1606990370000|2020-12-03 10:12:50|249.9||249.9||249.9||249.9||0
1606990380000|2020-12-03 10:13:00||249.7||249.8||249.8||249.7|0
1606990390000|2020-12-03 10:13:10||249.7||249.7||249.7||249.7|0
1606990400000|2020-12-03 10:13:20||249.8||249.8||249.8||249.8|2500
1606990420000|2020-12-03 10:13:40||249.7||249.7||249.7||249.7|0
1606990430000|2020-12-03 10:13:50|249.8||249.8||249.9||249.8||2500
1606990440000|2020-12-03 10:14:00|249.9||249.9||249.9||249.9||0
1606990450000|2020-12-03 10:14:10||249.8||249.8||249.8||249.8|0
1606990460000|2020-12-03 10:14:20||249.7||249.7||249.7||249.7|0
1606990490000|2020-12-03 10:14:50||249.8||249.8||249.8||249.7|0
1606990520000|2020-12-03 10:15:20|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|0
1606990530000|2020-12-03 10:15:30|||||||||343
1606990580000|2020-12-03 10:16:20|||||||||2500
1606990590000|2020-12-03 10:16:30|249.9|249.8|249.9|249.7|249.9|249.8|249.9|249.7|1059
1606990600000|2020-12-03 10:16:40||249.8||249.8||249.8||249.7|0
1606990620000|2020-12-03 10:17:00||249.7||249.7||249.7||249.7|0
1606990650000|2020-12-03 10:17:30|249.8||249.8||249.8||249.8||0
1606990680000|2020-12-03 10:18:00|249.9|249.8|249.9|249.7|249.9|249.8|249.9|249.7|2394
1606990690000|2020-12-03 10:18:10||249.8||249.7||249.8||249.7|834
1606990710000|2020-12-03 10:18:30||249.8||249.8||249.8||249.7|0
1606990740000|2020-12-03 10:19:00|249.8|249.7|249.9|249.7|249.9|249.7|249.8|249.7|0
1606990750000|2020-12-03 10:19:10|249.8||249.8||249.8||249.8||0
1606990780000|2020-12-03 10:19:40|||||||||31
1606990860000|2020-12-03 10:21:00|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|8794
1606990870000|2020-12-03 10:21:10|||||||||834
1606990880000|2020-12-03 10:21:20|249.8|249.7|249.9|249.7|249.9|249.8|249.8|249.7|5510
1606990890000|2020-12-03 10:21:30||249.8||249.8||249.8||249.8|0
1606990900000|2020-12-03 10:21:40||249.7||249.7||249.7||249.7|0
1606990910000|2020-12-03 10:21:50||249.8||249.8||249.8||249.7|0
1606990920000|2020-12-03 10:22:00||249.7||249.8||249.8||249.7|0
1606990940000|2020-12-03 10:22:20||249.7||249.7||249.7||249.7|0
1606990950000|2020-12-03 10:22:30||249.8||249.8||249.8||249.8|0
1606990960000|2020-12-03 10:22:40||249.7||249.7||249.7||249.7|0
1606990980000|2020-12-03 10:23:00||249.8||249.8||249.8||249.8|0
1606990990000|2020-12-03 10:23:10||249.7||249.7||249.7||249.7|1000
1606991010000|2020-12-03 10:23:30|249.8||249.8||249.8||249.8||0
1606991070000|2020-12-03 10:24:30|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|2460
1606991160000|2020-12-03 10:26:00|249.6|249.5|249.6|249.5|249.6|249.5|249.5|249.4|38163
1606991190000|2020-12-03 10:26:30|249.7|249.6|249.6|249.5|249.7|249.6|249.6|249.5|5019
1606991220000|2020-12-03 10:27:00|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|2694
1606991230000|2020-12-03 10:27:10|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|1567
1606991240000|2020-12-03 10:27:20|||||||||1800
1606991270000|2020-12-03 10:27:50|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.5|11874
1606991300000|2020-12-03 10:28:20|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|250
1606991370000|2020-12-03 10:29:30|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|19919
1606991390000|2020-12-03 10:29:50|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|12382
1606991400000|2020-12-03 10:30:00|||||||||4206
1606991480000|2020-12-03 10:31:20|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.7|18313
1606991490000|2020-12-03 10:31:30|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|0
1606991540000|2020-12-03 10:32:20|249.9|249.8|249.9|249.7|249.9|249.8|249.9|249.7|6237
1606991550000|2020-12-03 10:32:30||249.8||249.8||249.8||249.8|0
1606991640000|2020-12-03 10:34:00|249.8|249.7|249.9|249.8|249.9|249.8|249.8|249.7|10440
1606991730000|2020-12-03 10:35:30|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|3925
1606991750000|2020-12-03 10:35:50|249.9|249.8|249.8|249.7|249.9|249.8|249.8|249.7|5203
1606991770000|2020-12-03 10:36:10||249.6||249.6||249.6||249.6|6777
1606991780000|2020-12-03 10:36:20|249.7||249.7||249.7||249.7||0
1606991790000|2020-12-03 10:36:30|249.8||249.7||249.8||249.7||0
1606991810000|2020-12-03 10:36:50|249.8||249.8||249.8||249.8||3082
1606991820000|2020-12-03 10:37:00|249.7||249.7||249.7||249.7||0
1606991910000|2020-12-03 10:38:30|249.8|249.7|249.8|249.7|249.8|249.7|249.7|249.6|12358
1606991930000|2020-12-03 10:38:50|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|3266
1606991970000|2020-12-03 10:39:30|||||||||2570
1606992000000|2020-12-03 10:40:00|||||||||3889
1606992010000|2020-12-03 10:40:10|249.6|249.5|249.6|249.5|249.7|249.5|249.6|249.5|8631
1606992030000|2020-12-03 10:40:30|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.5|7722
1606992040000|2020-12-03 10:40:40|||||||||1293
1606992090000|2020-12-03 10:41:30|249.6|249.5|249.6|249.5|249.7|249.6|249.6|249.5|12247
1606992110000|2020-12-03 10:41:50|||||||||500
1606992120000|2020-12-03 10:42:00|||||||||3808
1606992180000|2020-12-03 10:43:00|||||||||453
1606992210000|2020-12-03 10:43:30|||||||||456
1606992240000|2020-12-03 10:44:00|249.5|249.4|249.6|249.4|249.6|249.4|249.5|249.4|11576
1606992260000|2020-12-03 10:44:20||249.5||249.4||249.5||249.4|11816
1606992270000|2020-12-03 10:44:30|249.5||249.5||249.5||249.5||0
1606992280000|2020-12-03 10:44:40|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|9526
1606992290000|2020-12-03 10:44:50||249.4||249.4||249.4||249.4|2819
1606992300000|2020-12-03 10:45:00||249.5||249.5||249.5||249.5|2500
1606992370000|2020-12-03 10:46:10|249.5|249.4|249.5|249.4|249.6|249.5|249.5|249.4|5950
1606992390000|2020-12-03 10:46:30|249.6||249.6||249.6||249.6||0
1606992400000|2020-12-03 10:46:40|249.5||249.5||249.5||249.5||0
1606992410000|2020-12-03 10:46:50|249.6||249.6||249.6||249.6||2831
1606992430000|2020-12-03 10:47:10||249.5||249.5||249.5||249.5|0
1606992440000|2020-12-03 10:47:20|249.5|249.4|249.6|249.5|249.6|249.5|249.5|249.4|4845
1606992490000|2020-12-03 10:48:10|249.5|249.4|249.6|249.4|249.6|249.5|249.5|249.4|19614
1606992500000|2020-12-03 10:48:20||249.5||249.4||249.5||249.4|0
1606992510000|2020-12-03 10:48:30|249.7|249.5|249.7|249.6|249.7|249.6|249.7|249.5|37846
1606992540000|2020-12-03 10:49:00|||||||||2472
1606992560000|2020-12-03 10:49:20|249.8|249.7|249.8|249.7|249.8|249.7|249.7|249.6|20881
1606992570000|2020-12-03 10:49:30|||||||||3911
1606992580000|2020-12-03 10:49:40|249.7|249.6|249.8|249.6|249.8|249.7|249.7|249.6|3787
1606992590000|2020-12-03 10:49:50||249.7||249.6||249.7||249.6|4687
1606992600000|2020-12-03 10:50:00|249.7|249.7|249.8|249.6|249.8|249.7|249.6|249.5|32603
1606992680000|2020-12-03 10:51:20|249.7||249.7||249.7||249.7||0
1606992780000|2020-12-03 10:53:00|249.6|249.5|249.6|249.5|249.7|249.5|249.6|249.5|3465
1606992790000|2020-12-03 10:53:10|249.7||249.7||249.7||249.6||0
1606992800000|2020-12-03 10:53:20|249.6||249.6||249.6||249.6||0
1606992890000|2020-12-03 10:54:50|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|14890
1606992940000|2020-12-03 10:55:40|||||||||3091
1606992980000|2020-12-03 10:56:20|249.6|249.5|249.6|249.5|249.7|249.6|249.6|249.5|5998
1606992990000|2020-12-03 10:56:30|249.7||249.7||249.7||249.7||2500
1606993000000|2020-12-03 10:56:40||249.6||249.6||249.6||249.6|0
1606993030000|2020-12-03 10:57:10|249.6|249.5|249.6|249.5|249.7|249.6|249.6|249.5|4352
1606993070000|2020-12-03 10:57:50|||||||||1071
1606993080000|2020-12-03 10:58:00|249.7|249.6|249.7|249.6|249.7|249.6|249.6|249.5|1569
1606993160000|2020-12-03 10:59:20|249.6|249.5|249.7|249.5|249.7|249.6|249.6|249.5|8542
1606993170000|2020-12-03 10:59:30||249.6||249.6||249.6||249.6|0
1606993180000|2020-12-03 10:59:40||249.5||249.6||249.6||249.5|0
1606993200000|2020-12-03 11:00:00|||||||||2385
1606993210000|2020-12-03 11:00:10|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|5370
1606993220000|2020-12-03 11:00:20|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|0
1606993230000|2020-12-03 11:00:30|249.6|249.5|249.7|249.6|249.7|249.6|249.6|249.5|5720
1606993250000|2020-12-03 11:00:50|||||||||452
1606993280000|2020-12-03 11:01:20||249.5||249.5||249.5||249.5|7032
1606993300000|2020-12-03 11:01:40||249.6||249.6||249.6||249.6|0
1606993320000|2020-12-03 11:02:00|||||||||9700
1606993340000|2020-12-03 11:02:20||249.5||249.6||249.6||249.5|6947
1606993360000|2020-12-03 11:02:40|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|17537
1606993370000|2020-12-03 11:02:50|249.9|249.8|250|249.8|250|249.8|249.9|249.8|25555
1606993380000|2020-12-03 11:03:00|249.9|249.9|250|249.9|250|249.9|249.9|249.9|22688
1606993400000|2020-12-03 11:03:20|||||||||1635
1606993410000|2020-12-03 11:03:30|||||||||6
1606993420000|2020-12-03 11:03:40|249.9|249.8|250|249.9|250|249.9|249.9|249.8|17141
1606993440000|2020-12-03 11:04:00|250.1|250|250.1|250|250.1|250|250.1|250|8473
1606993460000|2020-12-03 11:04:20|250|249.9|250.1|249.9|250.1|250|250|249.9|16466
1606993480000|2020-12-03 11:04:40||250||250||250||250|0
1606993500000|2020-12-03 11:05:00|250.2|250.1|250.3|250.2|250.3|250.2|250.2|250.1|12272
1606993510000|2020-12-03 11:05:10|250.2|250.1|250.3|250.1|250.3|250.2|250.2|250.1|2535
1606993520000|2020-12-03 11:05:20||250.2||250.2||250.2||250.2|0
1606993530000|2020-12-03 11:05:30|250.4|250.3|250.3|250.2|250.4|250.3|250.3|250.2|4442
1606993540000|2020-12-03 11:05:40|250.4||250.4||250.4||250.4||3092
1606993570000|2020-12-03 11:06:10|||||||||204
1606993590000|2020-12-03 11:06:30||250.3||250.3||250.3||250.3|513
1606993640000|2020-12-03 11:07:20|250.3|250.2|250.4|250.2|250.4|250.2|250.3|250.2|10830
1606993650000|2020-12-03 11:07:30|250.3|250.3|250.4|250.3|250.4|250.3|250.3|250.3|0
1606993690000|2020-12-03 11:08:10|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|2486
1606993700000|2020-12-03 11:08:20|||||||||1100
1606993720000|2020-12-03 11:08:40|250.4|250.3|250.4|250.3|250.4|250.3|250.3|250.2|8004
1606993740000|2020-12-03 11:09:00|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|0
1606993750000|2020-12-03 11:09:10|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|1144
1606993770000|2020-12-03 11:09:30|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|2610
1606993780000|2020-12-03 11:09:40|||||||||10900
1606993800000|2020-12-03 11:10:00|250.4||250.3||250.4||250.3||2964
1606993810000|2020-12-03 11:10:10|250.4|250.3|250.4|250.2|250.4|250.3|250.4|250.2|5483
1606993820000|2020-12-03 11:10:20|250.3||250.3||250.3||250.3||0
1606993830000|2020-12-03 11:10:30|250.2|250.1|250.3|250.1|250.3|250.2|250.2|250.1|3754
1606993870000|2020-12-03 11:11:10||250.2||250.2||250.2||250.2|0
1606993880000|2020-12-03 11:11:20|250.4||250.4||250.4||250.4||574
1606994010000|2020-12-03 11:13:30|250.3||250.3||250.3||250.3||0
1606994020000|2020-12-03 11:13:40|250.2|250.1|250.3|250.2|250.3|250.2|250.2|250.1|2759
1606994030000|2020-12-03 11:13:50|250.2|250.1|250.2|250|250.2|250.1|250.2|250|3486
1606994040000|2020-12-03 11:14:00|250.3|250.1|250.3|250.2|250.3|250.2|250.3|250.1|9650
1606994050000|2020-12-03 11:14:10|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|9538
1606994070000|2020-12-03 11:14:30|250.3|250.2|250.4|250.2|250.4|250.2|250.3|250.2|3009
1606994100000|2020-12-03 11:15:00||250.3||250.3||250.3||250.3|1000
1606994140000|2020-12-03 11:15:40|250.3|250.2|250.4|250.2|250.4|250.2|250.3|250.2|2190
1606994170000|2020-12-03 11:16:10|250.3|250.1|250.3|250.2|250.3|250.2|250.2|250.1|6666
1606994200000|2020-12-03 11:16:40|||||||||592
1606994220000|2020-12-03 11:17:00|||||||||1884
1606994230000|2020-12-03 11:17:10|250.4||250.4||250.4||250.4||7098
1606994240000|2020-12-03 11:17:20||250.3||250.3||250.3||250.3|0
1606994340000|2020-12-03 11:19:00|250.3|250.2|250.3|250.1|250.3|250.2|250.2|250.1|25280
1606994350000|2020-12-03 11:19:10|250.2||250.3||250.3||250.2||0
1606994360000|2020-12-03 11:19:20|250.2|250.2|250.3|250.2|250.3|250.2|250.2|250.1|5367
1606994370000|2020-12-03 11:19:30|250.4||250.4||250.4||250.4||0
1606994380000|2020-12-03 11:19:40|250.3|250.3|250.4|250.3|250.4|250.3|250.3|250.3|638
1606994430000|2020-12-03 11:20:30|250.5|250.4|250.6|250.5|250.6|250.5|250.5|250.4|35187
1606994440000|2020-12-03 11:20:40|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|7965
1606994450000|2020-12-03 11:20:50|250.7||250.6||250.7||250.6||0
1606994460000|2020-12-03 11:21:00|250.7|250.6|250.7|250.5|250.7|250.6|250.6|250.5|16152
1606994470000|2020-12-03 11:21:10|||||||||3000
1606994490000|2020-12-03 11:21:30|250.6||250.6||250.6||250.6||0
1606994500000|2020-12-03 11:21:40|||||||||3229
1606994510000|2020-12-03 11:21:50|250.5|250.4|250.6|250.4|250.6|250.4|250.5|250.4|16308
1606994580000|2020-12-03 11:23:00||250.5||250.5||250.5||250.4|0
1606994590000|2020-12-03 11:23:10||250.4||250.4||250.4||250.4|0
1606994600000|2020-12-03 11:23:20||250.5||250.4||250.5||250.4|1223
1606994610000|2020-12-03 11:23:30||250.5||250.5||250.5||250.5|0
1606994630000|2020-12-03 11:23:50|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|2343
1606994640000|2020-12-03 11:24:00|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|12987
1606994650000|2020-12-03 11:24:10|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|7932
1606994670000|2020-12-03 11:24:30|||||||||4750
1606994740000|2020-12-03 11:25:40|250.3|250.2|250.4|250.3|250.4|250.3|250.3|250.2|19714
1606994780000|2020-12-03 11:26:20|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.3|24743
1606994790000|2020-12-03 11:26:30|250.4|250.3|250.6|250.5|250.6|250.5|250.4|250.3|34610
1606994820000|2020-12-03 11:27:00|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|19146
1606994860000|2020-12-03 11:27:40|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|11393
1606994870000|2020-12-03 11:27:50|250.7|250.6|250.8|250.6|250.8|250.6|250.7|250.6|6947
1606994880000|2020-12-03 11:28:00||250.7||250.7||250.7||250.7|0
1606994890000|2020-12-03 11:28:10|||||||||5416
1606994900000|2020-12-03 11:28:20|250.7|250.6|250.8|250.6|250.8|250.7|250.7|250.6|2231
1606994960000|2020-12-03 11:29:20|250.7||250.8||250.8||250.7||2618
1606995020000|2020-12-03 11:30:20|250.9|250.7|250.9|250.8|250.9|250.8|250.9|250.6|9639
1606995080000|2020-12-03 11:31:20|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|5597
1606995090000|2020-12-03 11:31:30|250.8||250.9||250.9||250.8||1755
1606995110000|2020-12-03 11:31:50|250.8||250.9||250.9||250.8||0
1606995120000|2020-12-03 11:32:00|250.8||250.8||250.8||250.8||0
1606995130000|2020-12-03 11:32:10|250.7|250.6|250.8|250.6|250.8|250.7|250.7|250.6|11410
1606995250000|2020-12-03 11:34:10||250.7||250.7||250.7||250.7|0
1606995260000|2020-12-03 11:34:20|250.9|250.8|250.9|250.7|250.9|250.8|250.8|250.7|6935
1606995270000|2020-12-03 11:34:30||250.8||250.7||250.8||250.7|0
1606995280000|2020-12-03 11:34:40|250.8||250.9||250.9||250.8||0
1606995290000|2020-12-03 11:34:50|250.8||250.8||250.8||250.8||0
1606995340000|2020-12-03 11:35:40|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|10798
1606995350000|2020-12-03 11:35:50|250.8||250.8||250.8||250.8||0
1606995370000|2020-12-03 11:36:10|250.7||250.8||250.8||250.7||2000
1606995420000|2020-12-03 11:37:00||250.7||250.7||250.7||250.7|893
1606995450000|2020-12-03 11:37:30|||||||||100
1606995480000|2020-12-03 11:38:00|||||||||80
1606995500000|2020-12-03 11:38:20|||||||||753
1606995510000|2020-12-03 11:38:30|250.7|250.6|250.8|250.6|250.8|250.6|250.7|250.6|753
1606995540000|2020-12-03 11:39:00|||||||||11460
1606995570000|2020-12-03 11:39:30|250.7||250.7||250.7||250.7||7388
1606995580000|2020-12-03 11:39:40|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|10443
1606995600000|2020-12-03 11:40:00||250.5||250.5||250.5||250.5|5261
1606995630000|2020-12-03 11:40:30||250.6||250.6||250.6||250.6|0
1606995660000|2020-12-03 11:41:00|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|6564
1606995700000|2020-12-03 11:41:40|250.8|250.7|251|250.9|251|250.9|250.8|250.7|43462
1606995780000|2020-12-03 11:43:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|24897
1606995790000|2020-12-03 11:43:10|||||||||100
1606995840000|2020-12-03 11:44:00|251|250.9|251|250.9|251|250.9|251|250.8|8916
1606995860000|2020-12-03 11:44:20|250.9|250.8|251|250.8|251|250.8|250.9|250.8|4761
1606995870000|2020-12-03 11:44:30||250.9||250.9||250.9||250.9|0
1606995900000|2020-12-03 11:45:00|||||||||200
1606995920000|2020-12-03 11:45:20|251.1|251|251.1|250.9|251.1|251|251.1|250.9|9677
1606995960000|2020-12-03 11:46:00|251||251||251||251||0
1606995980000|2020-12-03 11:46:20|250.9|250.8|251|250.8|251|250.8|250.9|250.8|8887
1606995990000|2020-12-03 11:46:30||250.9||250.9||250.9||250.9|0
1606996000000|2020-12-03 11:46:40||250.8||250.8||250.8||250.8|0
1606996030000|2020-12-03 11:47:10|250.9||251||251||250.9||0
1606996080000|2020-12-03 11:48:00||250.9||250.9||250.9||250.9|0
1606996150000|2020-12-03 11:49:10|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|6438
1606996160000|2020-12-03 11:49:20|251||250.9||251||250.9||0
1606996190000|2020-12-03 11:49:50|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|12647
1606996200000|2020-12-03 11:50:00|251|250.9|251|250.9|251|250.9|250.9|250.8|26865
1606996220000|2020-12-03 11:50:20|251.1|251|251.1|251|251.1|251|251.1|251|5177
1606996270000|2020-12-03 11:51:10|251|250.9|251|250.9|251|250.9|251|250.9|15352
1606996280000|2020-12-03 11:51:20|251.1|251|251.1|251|251.1|251|251.1|250.9|0
1606996320000|2020-12-03 11:52:00|251|250.9|251.1|250.9|251.1|250.9|251|250.9|3563
1606996340000|2020-12-03 11:52:20|251||251||251||251||2151
1606996390000|2020-12-03 11:53:10|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|10554
1606996420000|2020-12-03 11:53:40|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|1289
1606996440000|2020-12-03 11:54:00|||||||||1365
1606996530000|2020-12-03 11:55:30|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|10921
1606996580000|2020-12-03 11:56:20|251|250.9|251|250.9|251|250.9|251|250.8|22363
1606996590000|2020-12-03 11:56:30|251.1|251|251.1|251|251.1|251|251.1|251|12159
1606996660000|2020-12-03 11:57:40|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|20795
1606996700000|2020-12-03 11:58:20|251.1|251|251.2|251.1|251.3|251.2|251.1|251|40771
1606996730000|2020-12-03 11:58:50|251.1|251|251.2|251|251.2|251.1|251.1|251|1863
1606996760000|2020-12-03 11:59:20|251.1||251.1||251.2||251.1||0
1606996790000|2020-12-03 11:59:50|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|7308
1606996800000|2020-12-03 12:00:00|251.3|251.2|251.3|251.1|251.3|251.2|251.2|251.1|11912
1606996820000|2020-12-03 12:00:20||251.2||251.2||251.2||251.2|0
1606996850000|2020-12-03 12:00:50|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.2|8530
1606996860000|2020-12-03 12:01:00|||||||||1111
1606996900000|2020-12-03 12:01:40|251.3|251.2|251.4|251.3|251.4|251.3|251.3|251.2|6684
1606996910000|2020-12-03 12:01:50||251.2||251.3||251.3||251.2|615
1606996930000|2020-12-03 12:02:10|251.3|251.2|251.3|251.1|251.3|251.2|251.3|251.1|6431
1606996940000|2020-12-03 12:02:20|251.2||251.2||251.2||251.2||0
1606996970000|2020-12-03 12:02:50|251.1|251|251.1|251|251.1|251|251.1|251|6088
1606996990000|2020-12-03 12:03:10|251|250.9|251.1|250.9|251.1|250.9|251|250.9|2605
1606997000000|2020-12-03 12:03:20||251||251||251||251|0
1606997010000|2020-12-03 12:03:30|251.2|251.1|251.3|251.2|251.3|251.2|251.2|251.1|12365
1606997020000|2020-12-03 12:03:40|251.2|251.1|251.3|251.1|251.3|251.1|251.2|251.1|2607
1606997030000|2020-12-03 12:03:50||251.2||251.2||251.2||251.2|0
1606997040000|2020-12-03 12:04:00|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|1450
1606997050000|2020-12-03 12:04:10|251.3||251.3||251.3||251.3||10592
1606997100000|2020-12-03 12:05:00||251.2||251.2||251.2||251.2|0
1606997140000|2020-12-03 12:05:40|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|0
1606997160000|2020-12-03 12:06:00|251.3|251.2|251.4|251.2|251.4|251.2|251.3|251.2|8134
1606997170000|2020-12-03 12:06:10|||||||||50
1606997290000|2020-12-03 12:08:10|251.3||251.3||251.3||251.3||398
1606997300000|2020-12-03 12:08:20|251.2|251.1|251.2|251.1|251.3|251.1|251.2|251.1|16756
1606997330000|2020-12-03 12:08:50|251.1|251|251.1|251|251.1|251|251.1|251|2408
1606997340000|2020-12-03 12:09:00|251.2|251.1|251.2|251|251.2|251.1|251.1|251|7734
1606997460000|2020-12-03 12:11:00|251.1||251.1||251.1||251.1||1000
1606997510000|2020-12-03 12:11:50|251|250.9|251.1|250.9|251.1|251|251|250.9|9306
1606997520000|2020-12-03 12:12:00|251||251||251||251||0
1606997550000|2020-12-03 12:12:30|251.1|251|251.1|251|251.1|251|251.1|251|4026
1606997660000|2020-12-03 12:14:20|251|250.9|251.1|250.9|251.1|250.9|251|250.9|14919
1606997680000|2020-12-03 12:14:40||251||251||251||251|0
1606997690000|2020-12-03 12:14:50|251|250.9|251.1|251|251.1|251|251|250.9|4497
1606997700000|2020-12-03 12:15:00|251|250.9|251.1|251|251.1|251|251|250.9|3895
1606997730000|2020-12-03 12:15:30|||||||||2132
1606997760000|2020-12-03 12:16:00|251.2|251.1|251.2|251|251.2|251.1|251.2|251|2064
1606997820000|2020-12-03 12:17:00|251.1||251.2||251.2||251.1||16
1606997870000|2020-12-03 12:17:50||251.1||251.1||251.1||251.1|3736
1606997900000|2020-12-03 12:18:20|251.1|251|251.2|251|251.2|251|251.1|251|3378
1606997920000|2020-12-03 12:18:40|||||||||2467
1606997940000|2020-12-03 12:19:00|251.1||251.1||251.1||251.1||0
1606998040000|2020-12-03 12:20:40|251|250.9|251.1|250.9|251.1|250.9|251|250.9|10707
1606998050000|2020-12-03 12:20:50|251||251||251||251||0
1606998080000|2020-12-03 12:21:20|251.1|251|251.1|251|251.1|251|251.1|250.9|5141
1606998120000|2020-12-03 12:22:00|251.2|251.1|251.2|251.1|251.2|251.1|251.1|251|4873
1606998130000|2020-12-03 12:22:10||251||251||251||251|12
1606998360000|2020-12-03 12:26:00|251.1|250.9|251|250.9|251.1|250.9|251|250.9|7696
1606998370000|2020-12-03 12:26:10|250.9|250.8|251|250.9|251|250.9|250.9|250.8|13376
1606998430000|2020-12-03 12:27:10|251.1|251|251.1|251|251.1|251|251.1|251|4007
1606998450000|2020-12-03 12:27:30|251|250.9|251.1|251|251.1|251|251|250.9|3542
1606998460000|2020-12-03 12:27:40|251|250.9|251.1|250.9|251.1|251|251|250.9|3661
1606998480000|2020-12-03 12:28:00|251|251|251.1|251|251.1|251|251|250.9|4000
1606998560000|2020-12-03 12:29:20|||||||||1596
1606998640000|2020-12-03 12:30:40|||||||||2000
1606998670000|2020-12-03 12:31:10|251|250.9|251.1|250.9|251.1|251|251|250.9|12963
1606998680000|2020-12-03 12:31:20||251||250.9||251||250.9|239
1606998800000|2020-12-03 12:33:20|251|251|251.1|251|251.1|251|251|251|510
1606998850000|2020-12-03 12:34:10|251|250.9|251.1|250.9|251.1|250.9|251|250.9|4994
1606998880000|2020-12-03 12:34:40|251||251||251||251||919
1606998890000|2020-12-03 12:34:50|250.9|250.8|251|250.8|251|250.8|250.9|250.8|4895
1606998900000|2020-12-03 12:35:00|250.9|250.9|251|250.8|251|250.9|250.9|250.8|1144
1606998960000|2020-12-03 12:36:00|250.9||250.9||250.9||250.9||0
1606998980000|2020-12-03 12:36:20|||||||||1
1606999000000|2020-12-03 12:36:40|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|15986
1606999010000|2020-12-03 12:36:50|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|13584
1606999050000|2020-12-03 12:37:30|251|250.9|251|250.8|251|250.9|250.9|250.8|24670
1606999110000|2020-12-03 12:38:30|250.9|250.7|250.9|250.7|250.9|250.7|250.8|250.7|13654
1606999130000|2020-12-03 12:38:50|250.8|250.8|250.9|250.8|250.9|250.8|250.8|250.7|10257
1606999170000|2020-12-03 12:39:30|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|2500
1606999190000|2020-12-03 12:39:50|250.7|250.6|250.7|250.6|250.8|250.7|250.7|250.6|11587
1606999260000|2020-12-03 12:41:00|250.6|250.5|250.7|250.5|250.7|250.6|250.6|250.5|17386
1606999270000|2020-12-03 12:41:10||250.6||250.6||250.6||250.6|0
1606999280000|2020-12-03 12:41:20|||||||||2617
1606999290000|2020-12-03 12:41:30|||||||||112
1606999310000|2020-12-03 12:41:50|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|9883
1606999320000|2020-12-03 12:42:00|||||||||6403
1606999360000|2020-12-03 12:42:40|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|4285
1606999370000|2020-12-03 12:42:50|250.6|250.5|250.6|250.4|250.6|250.5|250.5|250.4|13792
1606999480000|2020-12-03 12:44:40||250.5||250.5||250.5||250.5|0
1606999640000|2020-12-03 12:47:20|250.7|250.6|250.7|250.5|250.7|250.6|250.7|250.5|14586
1606999650000|2020-12-03 12:47:30||250.6||250.6||250.6||250.5|0
1606999690000|2020-12-03 12:48:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.6|26987
1606999730000|2020-12-03 12:48:50|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|7954
1606999850000|2020-12-03 12:50:50|250.6|250.5|250.7|250.5|250.7|250.6|250.6|250.5|8067
1606999890000|2020-12-03 12:51:30||250.6||250.6||250.6||250.6|0
1606999900000|2020-12-03 12:51:40|250.6|250.5|250.7|250.5|250.7|250.5|250.6|250.5|2751
1606999980000|2020-12-03 12:53:00|||||||||3711
1607000000000|2020-12-03 12:53:20|||||||||87
1607000020000|2020-12-03 12:53:40|250.6||250.6||250.6||250.6||0
1607000040000|2020-12-03 12:54:00|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|9050
1607000100000|2020-12-03 12:55:00|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|7641
1607000150000|2020-12-03 12:55:50|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|2242
1607000180000|2020-12-03 12:56:20||250.3||250.4||250.4||250.3|4845
1607000250000|2020-12-03 12:57:30|||||||||2
1607000330000|2020-12-03 12:58:50|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|8947
1607000390000|2020-12-03 12:59:50|||||||||5313
1607000400000|2020-12-03 13:00:00|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.5|26972
1607000420000|2020-12-03 13:00:20|250.8||250.8||250.8||250.8||3236
1607000460000|2020-12-03 13:01:00||250.7||250.7||250.7||250.7|0
1607000470000|2020-12-03 13:01:10|||||||||4760
1607000580000|2020-12-03 13:03:00|250.7|250.6|250.8|250.6|250.8|250.6|250.7|250.6|5549
1607000590000|2020-12-03 13:03:10|250.7||250.7||250.7||250.7||0
1607000610000|2020-12-03 13:03:30|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|8273
1607000670000|2020-12-03 13:04:30|250.9|250.8|250.9|250.7|250.9|250.8|250.9|250.7|7728
1607000710000|2020-12-03 13:05:10||250.8||250.8||250.8||250.8|0
1607000720000|2020-12-03 13:05:20|251|250.9|251|250.9|251|250.9|251|250.9|8362
1607000730000|2020-12-03 13:05:30|250.9|250.8|251|250.8|251|250.8|250.9|250.8|3724
1607000780000|2020-12-03 13:06:20|251.1|250.9|251.1|251|251.1|251|251.1|250.9|19114
1607000790000|2020-12-03 13:06:30|251.2|251.1|251.2|251|251.2|251.1|251.1|251|7568
1607000800000|2020-12-03 13:06:40|||||||||4000
1607000830000|2020-12-03 13:07:10|251.1|251.1|251.1|251|251.1|251.1|251.1|251|8189
1607000890000|2020-12-03 13:08:10|251|250.9|251|250.8|251|250.9|250.9|250.8|8540
1607000920000|2020-12-03 13:08:40|250.9||251||251||250.9||5852
1607000940000|2020-12-03 13:09:00||250.9||250.9||250.9||250.8|0
1607000990000|2020-12-03 13:09:50|250.9|250.8|251|250.8|251|250.8|250.9|250.8|3980
1607001010000|2020-12-03 13:10:10|250.9||250.9||250.9||250.9||0
1607001020000|2020-12-03 13:10:20||250.7||250.7||250.7||250.7|1956
1607001090000|2020-12-03 13:11:30||250.8||250.8||250.8||250.8|0
1607001140000|2020-12-03 13:12:20|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|5268
1607001150000|2020-12-03 13:12:30|||||||||369
1607001180000|2020-12-03 13:13:00||250.8||250.8||250.8||250.8|828
1607001210000|2020-12-03 13:13:30|251|250.9|251|250.9|251|250.9|251|250.9|5035
1607001240000|2020-12-03 13:14:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|4960
1607001270000|2020-12-03 13:14:30|251||250.9||251||250.9||0
1607001350000|2020-12-03 13:15:50|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|6990
1607001380000|2020-12-03 13:16:20|||||||||463
1607001470000|2020-12-03 13:17:50|||||||||7349
1607001490000|2020-12-03 13:18:10|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|2153
1607001510000|2020-12-03 13:18:30|||||||||702
1607001520000|2020-12-03 13:18:40|||||||||1
1607001540000|2020-12-03 13:19:00|250.7|250.6|250.7|250.5|250.7|250.6|250.7|250.5|6007
1607001550000|2020-12-03 13:19:10|250.6||250.6||250.6||250.6||0
1607001560000|2020-12-03 13:19:20|250.7|250.6|250.7|250.5|250.7|250.6|250.7|250.5|1128
1607001620000|2020-12-03 13:20:20||250.6||250.6||250.6||250.6|0
1607001720000|2020-12-03 13:22:00|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|2425
1607001740000|2020-12-03 13:22:20|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|4543
1607001750000|2020-12-03 13:22:30|250.5|250.4|250.6|250.4|250.6|250.5|250.5|250.4|1132
1607001790000|2020-12-03 13:23:10|250.5||250.5||250.5||250.5||0
1607001810000|2020-12-03 13:23:30|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|914
1607001850000|2020-12-03 13:24:10|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|3093
1607001880000|2020-12-03 13:24:40|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|2143
1607001890000|2020-12-03 13:24:50||250.4||250.4||250.4||250.4|3395
1607001910000|2020-12-03 13:25:10|250.5||250.5||250.5||250.5||0
1607001980000|2020-12-03 13:26:20|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|10315
1607002020000|2020-12-03 13:27:00|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|8007
1607002030000|2020-12-03 13:27:10|250.5||250.5||250.5||250.5||0
1607002040000|2020-12-03 13:27:20|250.4||250.4||250.4||250.4||0
1607002050000|2020-12-03 13:27:30|250.3|250.2|250.4|250.2|250.4|250.2|250.3|250.2|3876
1607002090000|2020-12-03 13:28:10|250.3|250.1|250.2|250.1|250.3|250.2|250.2|250.1|362
1607002130000|2020-12-03 13:28:50|||||||||700
1607002140000|2020-12-03 13:29:00|250.1|250|250.1|250|250.1|250|250.1|250|5280
1607002150000|2020-12-03 13:29:10|250.2||250.2||250.2||250.2||0
1607002200000|2020-12-03 13:30:00|250.3|250.1|250.3|250.1|250.3|250.1|250.3|250.1|6138
1607002210000|2020-12-03 13:30:10|250.2|250.2|250.3|250.2|250.3|250.2|250.2|250.2|2500
1607002230000|2020-12-03 13:30:30||250.1||250.2||250.2||250.1|1126
1607002240000|2020-12-03 13:30:40||250.1||250.1||250.1||250.1|0
1607002250000|2020-12-03 13:30:50||250.2||250.1||250.2||250.1|0
1607002260000|2020-12-03 13:31:00||250.2||250.1||250.2||250.1|0
1607002270000|2020-12-03 13:31:10|250.2||250.2||250.2||250.2||0
1607002320000|2020-12-03 13:32:00|250.3|250.2|250.3|250.1|250.3|250.2|250.3|250.1|6171
1607002340000|2020-12-03 13:32:20|250.2||250.2||250.2||250.2||0
1607002350000|2020-12-03 13:32:30|250.3|250.2|250.3|250.1|250.3|250.2|250.3|250.1|1081
1607002370000|2020-12-03 13:32:50|250.2|250.2|250.3|250.1|250.3|250.2|250.2|250.1|100
1607002390000|2020-12-03 13:33:10|250.2||250.2||250.3||250.2||11874
1607002410000|2020-12-03 13:33:30|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.1|10080
1607002460000|2020-12-03 13:34:20|||||||||1088
1607002490000|2020-12-03 13:34:50|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|17705
1607002500000|2020-12-03 13:35:00|||||||||4196
1607002510000|2020-12-03 13:35:10|250.3|250.2|250.4|250.2|250.4|250.2|250.3|250.2|7038
1607002530000|2020-12-03 13:35:30|250.5|250.3|250.4|250.3|250.5|250.4|250.4|250.3|38871
1607002550000|2020-12-03 13:35:50|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|2931
1607002560000|2020-12-03 13:36:00|||||||||3833
1607002580000|2020-12-03 13:36:20|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|3220
1607002590000|2020-12-03 13:36:30|250.3|250.2|250.4|250.2|250.4|250.2|250.3|250.2|5363
1607002600000|2020-12-03 13:36:40|||||||||1240
1607002630000|2020-12-03 13:37:10|250.3||250.3||250.3||250.3||0
1607002650000|2020-12-03 13:37:30|250.2|250.1|250.2|250.1|250.3|250.1|250.2|250.1|7024
1607002660000|2020-12-03 13:37:40|250.3||250.2||250.3||250.2||0
1607002710000|2020-12-03 13:38:30|250.1|250|250.1|250|250.1|250|250.1|250|3505
1607002790000|2020-12-03 13:39:50|||||||||860
1607002800000|2020-12-03 13:40:00|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|8182
1607002820000|2020-12-03 13:40:20|250.3|250.2|250.3|250.1|250.3|250.2|250.2|250.1|16682
1607002830000|2020-12-03 13:40:30|250.2||250.3||250.3||250.2||0
1607002840000|2020-12-03 13:40:40|250.2||250.3||250.3||250.2||3836
1607002850000|2020-12-03 13:40:50|250.2||250.2||250.2||250.2||0
1607002870000|2020-12-03 13:41:10|250.1|250|250.2|250|250.2|250|250.1|250|2734
1607002890000|2020-12-03 13:41:30|250.1||250.1||250.1||250.1||0
1607002900000|2020-12-03 13:41:40|250.2|250.1|250.2|250|250.2|250.1|250.2|250|1160
1607002930000|2020-12-03 13:42:10||250.1||250.1||250.1||250.1|0
1607002960000|2020-12-03 13:42:40|250.1|250|250.2|250|250.2|250|250.1|250|963
1607002970000|2020-12-03 13:42:50|||||||||1472
1607002980000|2020-12-03 13:43:00||250.1||250.1||250.1||250.1|0
1607003020000|2020-12-03 13:43:40|250.3|250.2|250.3|250.1|250.3|250.2|250.3|250.1|6961
1607003040000|2020-12-03 13:44:00||250.2||250.2||250.2||250.2|7095
1607003100000|2020-12-03 13:45:00|250.2|250.1|250.3|250.2|250.3|250.2|250.2|250.1|5704
1607003110000|2020-12-03 13:45:10||250.1||250.1||250.1||250.1|0
1607003120000|2020-12-03 13:45:20||250.2||250.2||250.2||250.2|0
1607003170000|2020-12-03 13:46:10|250.2|250.1|250.3|250.1|250.3|250.2|250.2|250.1|13046
1607003200000|2020-12-03 13:46:40|250.2||250.2||250.2||250.2||16854
1607003240000|2020-12-03 13:47:20|250.3|250.2|250.3|250.1|250.3|250.2|250.3|250.1|9426
1607003250000|2020-12-03 13:47:30||250.2||250.2||250.2||250.2|0
1607003260000|2020-12-03 13:47:40|250.4|250.3|250.4|250.2|250.4|250.3|250.3|250.2|4699
1607003320000|2020-12-03 13:48:40|250.3|250.1|250.3|250.1|250.3|250.1|250.2|250.1|18289
1607003360000|2020-12-03 13:49:20|250.4|250.2|250.4|250.2|250.4|250.3|250.4|250.2|1461
1607003400000|2020-12-03 13:50:00|250.3||250.3||250.3||250.3||0
1607003410000|2020-12-03 13:50:10|||||||||2709
1607003420000|2020-12-03 13:50:20|||||||||2106
1607003450000|2020-12-03 13:50:50|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|7159
1607003460000|2020-12-03 13:51:00|||||||||198
1607003470000|2020-12-03 13:51:10|250.1|250|250.1|250|250.2|250|250.1|250|2436
1607003480000|2020-12-03 13:51:20|250.2|250.1|250.1|250|250.2|250.1|250.1|250|1493
1607003540000|2020-12-03 13:52:20|250|249.9|250|249.9|250|249.9|250|249.9|13508
1607003550000|2020-12-03 13:52:30||249.8||249.8||249.8||249.8|3391
1607003590000|2020-12-03 13:53:10|249.9|249.9|250|249.9|250|249.9|249.9|249.9|867
1607003690000|2020-12-03 13:54:50|250.1|250|250.1|250|250.1|250|250.1|250|11210
1607003700000|2020-12-03 13:55:00|250|249.9|250.1|249.9|250.1|250|250|249.9|9776
1607003720000|2020-12-03 13:55:20||250||250||250||250|0
1607003740000|2020-12-03 13:55:40|250.2|250.1|250.3|250.1|250.3|250.2|250.2|250|94209
1607003750000|2020-12-03 13:55:50|250.2||250.2||250.2||250.2||0
1607003760000|2020-12-03 13:56:00|250.1|250|250.2|250.1|250.2|250.1|250.1|250|2133
1607003770000|2020-12-03 13:56:10|250.1|250|250.1|250|250.2|250.1|250.1|250|2772
1607003780000|2020-12-03 13:56:20|||||||||7090
1607003830000|2020-12-03 13:57:10|250|249.9|250|249.9|250.1|250|250|249.9|8947
1607003840000|2020-12-03 13:57:20|250.1|250|250.1|250|250.1|250|250.1|250|1865
1607003850000|2020-12-03 13:57:30|250|249.9|250.1|250|250.1|250|250|249.9|3166
1607003860000|2020-12-03 13:57:40|||||||||226
1607003870000|2020-12-03 13:57:50|||||||||1432
1607003960000|2020-12-03 13:59:20|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|6517
1607004000000|2020-12-03 14:00:00|||||||||1821
1607004010000|2020-12-03 14:00:10|250.3|250.2|250.3|250.2|250.3|250.2|250.2|250.1|8501
1607004020000|2020-12-03 14:00:20|||||||||4437
1607004030000|2020-12-03 14:00:30|250.2|250.1|250.3|250.2|250.3|250.2|250.2|250.1|8615
1607004080000|2020-12-03 14:01:20|||||||||1652
1607004090000|2020-12-03 14:01:30|||||||||3000
1607004100000|2020-12-03 14:01:40|250.2|250.1|250.3|250.1|250.3|250.2|250.2|250.1|3678
1607004110000|2020-12-03 14:01:50|250.2||250.2||250.2||250.2||0
1607004160000|2020-12-03 14:02:40||250||250||250||250|3625
1607004180000|2020-12-03 14:03:00|250.1||250.1||250.1||250.1||0
1607004320000|2020-12-03 14:05:20|250|249.9|250|249.9|250.1|249.9|250|249.9|8646
1607004350000|2020-12-03 14:05:50|249.9|249.8|250|249.9|250|249.9|249.9|249.8|31694
1607004360000|2020-12-03 14:06:00||249.8||249.8||249.8||249.8|0
1607004380000|2020-12-03 14:06:20|249.9|249.9|250|249.8|250|249.9|249.9|249.8|2727
1607004390000|2020-12-03 14:06:30|249.9||249.9||249.9||249.9||0
1607004600000|2020-12-03 14:10:00|250|249.9|249.9|249.8|250|249.9|249.9|249.8|26974
1607004610000|2020-12-03 14:10:10|250|249.9|250|249.8|250|249.9|250|249.8|11470
1607004640000|2020-12-03 14:10:40|249.9|249.9|249.9|249.8|250|249.9|249.9|249.8|3660
1607004660000|2020-12-03 14:11:00|249.8|249.7|249.9|249.8|249.9|249.8|249.8|249.7|18544
1607004670000|2020-12-03 14:11:10|249.8|249.7|249.9|249.7|249.9|249.7|249.8|249.7|2487
1607004720000|2020-12-03 14:12:00|249.8|249.8|249.9|249.7|249.9|249.8|249.8|249.7|2382
1607004750000|2020-12-03 14:12:30|249.8||249.9||249.9||249.8||0
1607004780000|2020-12-03 14:13:00||249.8||249.8||249.8||249.8|0
1607004840000|2020-12-03 14:14:00|249.8|249.7|249.9|249.7|249.9|249.8|249.8|249.7|5784
1607004860000|2020-12-03 14:14:20||249.8||249.8||249.8||249.8|0
1607004890000|2020-12-03 14:14:50|||||||||1488
1607004900000|2020-12-03 14:15:00|||||||||322
1607004910000|2020-12-03 14:15:10|249.8|249.7|249.8|249.7|249.9|249.7|249.8|249.7|19588
1607005090000|2020-12-03 14:18:10|249.7|249.6|249.7|249.6|249.8|249.7|249.7|249.6|32710
1607005100000|2020-12-03 14:18:20|249.8||249.7||249.8||249.7||7631
1607005110000|2020-12-03 14:18:30|249.6|249.5|249.7|249.6|249.7|249.6|249.6|249.5|4949
1607005150000|2020-12-03 14:19:10|||||||||3307
1607005160000|2020-12-03 14:19:20|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|46377
1607005170000|2020-12-03 14:19:30|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|23395
1607005200000|2020-12-03 14:20:00|250|249.9|250|249.9|250|249.9|250|249.9|25425
1607005210000|2020-12-03 14:20:10|||||||||13053
1607005270000|2020-12-03 14:21:10|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|17516
1607005300000|2020-12-03 14:21:40|250|249.9|249.9|249.8|250|249.9|249.9|249.8|14278
1607005390000|2020-12-03 14:23:10|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|4995
1607005450000|2020-12-03 14:24:10|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|5772
1607005460000|2020-12-03 14:24:20|249.8|249.7|249.8|249.6|249.8|249.7|249.8|249.6|5517
1607005470000|2020-12-03 14:24:30||249.7||249.7||249.7||249.7|4291
1607005500000|2020-12-03 14:25:00|||||||||1201
1607005510000|2020-12-03 14:25:10|249.9|249.8|249.9|249.8|249.9|249.8|249.8|249.7|2877
1607005590000|2020-12-03 14:26:30|250|249.9|250.1|250|250.1|250|250|249.9|51158
1607005620000|2020-12-03 14:27:00|250|249.9|250|249.9|250|249.9|250|249.9|23129
1607005630000|2020-12-03 14:27:10|250.1||250||250.1||250||0
1607005660000|2020-12-03 14:27:40|250.1|250|250|249.9|250.1|250|250|249.9|12487
1607005680000|2020-12-03 14:28:00|||||||||2985
1607005700000|2020-12-03 14:28:20|249.9|249.8|250|249.8|250|249.9|249.9|249.8|16731
1607005710000|2020-12-03 14:28:30||249.9||249.9||249.9||249.9|0
1607005720000|2020-12-03 14:28:40|249.9|249.8|250|249.9|250|249.9|249.9|249.8|11786
1607005740000|2020-12-03 14:29:00|||||||||2807
1607005760000|2020-12-03 14:29:20|||||||||2723
1607005780000|2020-12-03 14:29:40|||||||||3868
1607005790000|2020-12-03 14:29:50|249.9|249.8|250|249.8|250|249.9|249.9|249.8|10085
1607005800000|2020-12-03 14:30:00|249.9|249.9|249.9|249.8|250|249.9|249.9|249.8|10215
1607005810000|2020-12-03 14:30:10|||||||||430
1607005870000|2020-12-03 14:31:10|249.8|249.7|249.9|249.7|249.9|249.8|249.8|249.7|26829
1607005880000|2020-12-03 14:31:20||249.8||249.8||249.8||249.8|2961
1607005890000|2020-12-03 14:31:30|250|249.9|250|249.9|250|249.9|249.9|249.8|41658
1607005900000|2020-12-03 14:31:40|249.9|249.8|250|249.9|250|249.9|249.9|249.8|10233
1607005920000|2020-12-03 14:32:00|||||||||3273
1607005930000|2020-12-03 14:32:10|249.9|249.8|250|249.9|250|249.9|249.9|249.8|11211
1607005940000|2020-12-03 14:32:20|250.1|250|250.1|250|250.1|250|250|249.9|31228
1607005960000|2020-12-03 14:32:40|||||||||4676
1607005970000|2020-12-03 14:32:50|250.2|250.1|250.2|250|250.2|250.1|250.1|250|21186
1607006030000|2020-12-03 14:33:50|250.1|249.9|250.1|249.9|250.1|249.9|250|249.9|36430
1607006040000|2020-12-03 14:34:00|250||250.1||250.1||250||2075
1607006050000|2020-12-03 14:34:10|250||250||250.1||250||0
1607006060000|2020-12-03 14:34:20|250.1||250.1||250.1||250||0
1607006080000|2020-12-03 14:34:40|250|249.8|250|249.8|250|249.9|249.9|249.8|14990
1607006090000|2020-12-03 14:34:50|249.9|249.9|250|249.8|250|249.9|249.9|249.8|2823
1607006110000|2020-12-03 14:35:10|249.9||249.9||249.9||249.9||0
1607006120000|2020-12-03 14:35:20|249.8|249.7|249.9|249.7|249.9|249.8|249.8|249.7|33778
1607006130000|2020-12-03 14:35:30||249.8||249.8||249.8||249.8|0
1607006180000|2020-12-03 14:36:20|||||||||3539
1607006190000|2020-12-03 14:36:30|249.8|249.7|249.8|249.7|249.9|249.8|249.8|249.7|17548
1607006200000|2020-12-03 14:36:40|249.9||249.9||249.9||249.8||4333
1607006210000|2020-12-03 14:36:50|249.8|249.6|249.7|249.6|249.8|249.7|249.7|249.6|13299
1607006220000|2020-12-03 14:37:00|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|1734
1607006250000|2020-12-03 14:37:30|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|45484
1607006260000|2020-12-03 14:37:40|||||||||6018
1607006270000|2020-12-03 14:37:50|250|249.9|250|249.8|250|249.9|249.9|249.8|22401
1607006280000|2020-12-03 14:38:00|||||||||9675
1607006290000|2020-12-03 14:38:10||249.9||249.9||249.9||249.9|2673
1607006300000|2020-12-03 14:38:20|249.9|249.8|250|249.8|250|249.8|249.9|249.8|11575
1607006330000|2020-12-03 14:38:50|249.9||250||250||249.9||0
1607006340000|2020-12-03 14:39:00||249.9||249.9||249.9||249.9|0
1607006350000|2020-12-03 14:39:10|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|4117
1607006360000|2020-12-03 14:39:20|250|249.9|250|249.9|250|249.9|250|249.9|7860
1607006370000|2020-12-03 14:39:30|||||||||4202
1607006410000|2020-12-03 14:40:10|249.9|249.8|250|249.8|250|249.8|249.9|249.8|6409
1607006480000|2020-12-03 14:41:20|249.9|249.7|249.9|249.7|249.9|249.8|249.8|249.7|34676
1607006490000|2020-12-03 14:41:30|249.8||249.9||249.9||249.8||3062
1607006500000|2020-12-03 14:41:40||249.8||249.8||249.8||249.8|0
1607006510000|2020-12-03 14:41:50||249.7||249.8||249.8||249.7|816
1607006520000|2020-12-03 14:42:00|249.8|249.7|249.9|249.8|249.9|249.8|249.8|249.7|24197
1607006530000|2020-12-03 14:42:10|||||||||2629
1607006550000|2020-12-03 14:42:30|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|6271
1607006560000|2020-12-03 14:42:40|||||||||1632
1607006580000|2020-12-03 14:43:00|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|13961
1607006590000|2020-12-03 14:43:10|249.6|249.5|249.7|249.5|249.7|249.5|249.6|249.5|8327
1607006600000|2020-12-03 14:43:20|249.8|249.6|249.8|249.7|249.8|249.7|249.7|249.5|15562
1607006680000|2020-12-03 14:44:40|||||||||3537
1607006710000|2020-12-03 14:45:10|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|33080
1607006730000|2020-12-03 14:45:30|249.8|249.7|249.9|249.8|249.9|249.8|249.8|249.7|19078
1607006750000|2020-12-03 14:45:50|249.8|249.7|249.9|249.8|249.9|249.8|249.8|249.7|4115
1607006770000|2020-12-03 14:46:10|249.8|249.7|249.9|249.8|249.9|249.8|249.8|249.7|16595
1607006790000|2020-12-03 14:46:30|250|249.9|250|249.9|250|249.9|250|249.9|22691
1607006840000|2020-12-03 14:47:20|||||||||3965
1607006870000|2020-12-03 14:47:50|250.1|250|250.1|250|250.1|250|250.1|250|34053
1607006880000|2020-12-03 14:48:00|250|249.9|250|249.9|250.1|249.9|250|249.9|4637
1607006890000|2020-12-03 14:48:10|250.1|250|250.1|249.9|250.1|250|250.1|249.9|8734
1607006910000|2020-12-03 14:48:30|250||250||250.1||250||7766
1607006920000|2020-12-03 14:48:40|250.1|250|250.1|249.9|250.1|250|250|249.9|6116
1607006940000|2020-12-03 14:49:00|250||250||250.1||250||6919
1607006950000|2020-12-03 14:49:10|250.1||250.1||250.1||250.1||2380
1607006960000|2020-12-03 14:49:20|250||250.1||250.1||250||12661
1607006980000|2020-12-03 14:49:40|||||||||2234
1607007000000|2020-12-03 14:50:00|250|250|250.1|249.9|250.1|250|250|249.9|16594
1607007010000|2020-12-03 14:50:10|250||250.1||250.1||250||4234
1607007030000|2020-12-03 14:50:30|250.2|250|250.1|249.9|250.2|250|250|249.9|94112
1607007040000|2020-12-03 14:50:40|250||250.1||250.1||250||10570
1607007050000|2020-12-03 14:50:50|250||250.1||250.1||250||0
1607007060000|2020-12-03 14:51:00|250|250|250.1|250|250.1|250|250|249.9|19269
1607007090000|2020-12-03 14:51:30|250|249.9|250.1|249.9|250.1|250|250|249.9|26920
1607007130000|2020-12-03 14:52:10|250|250|250.1|249.9|250.1|250|250|249.9|14250
1607007160000|2020-12-03 14:52:40|250|249.8|250.1|249.9|250.1|249.9|249.9|249.8|39507
1607007180000|2020-12-03 14:53:00|250|250|250.1|249.9|250.1|250|250|249.9|25781
1607007200000|2020-12-03 14:53:20|250|249.8|249.9|249.7|250.1|249.9|249.8|249.7|49486
1607007210000|2020-12-03 14:53:30|250|249.8|250|249.8|250|249.8|249.9|249.8|47240
1607007240000|2020-12-03 14:54:00||249.9||249.9||249.9||249.9|6082
1607007260000|2020-12-03 14:54:20|249.9|249.8|250|249.8|250|249.9|249.9|249.8|51306
1607007280000|2020-12-03 14:54:40|||||||||3539
1607007290000|2020-12-03 14:54:50|||||||||2000
1607007300000|2020-12-03 14:55:00|249.9||249.9||249.9||249.9||36009
1607007310000|2020-12-03 14:55:10|249.8|249.7|250|249.8|250|249.8|249.8|249.7|59875
1607007320000|2020-12-03 14:55:20||249.9||249.9||249.9||249.9|0
1607007350000|2020-12-03 14:55:50|||||||||31063
1607007360000|2020-12-03 14:56:00|||||||||3516
1607007380000|2020-12-03 14:56:20|250.1|250|250.1|249.9|250.1|250|250|249.9|59881
1607007420000|2020-12-03 14:57:00|250|249.8|250.2|250|250.2|250|249.9|249.8|131617
1607007430000|2020-12-03 14:57:10|250.1|250.1|250.3|250.1|250.3|250.2|250.1|250|26076
1607007490000|2020-12-03 14:58:10|250.2|250|250.1|250|250.2|250.1|250.1|250|21061
1607007500000|2020-12-03 14:58:20|250.2|250.1|250.2|250|250.2|250.1|250.2|250|10553
1607007540000|2020-12-03 14:59:00|||||||||400
1607007570000|2020-12-03 14:59:30|||||||||1774
1607007580000|2020-12-03 14:59:40|||||||||1811
1607007600000|2020-12-03 15:00:00|250.1|250.1|250.1|250|250.1|250.1|250.1|250|5700
1607007610000|2020-12-03 15:00:10|250.2|250.1|250.2|250|250.2|250.1|250.2|250|10764
1607007670000|2020-12-03 15:01:10|||||||||1000
1607007720000|2020-12-03 15:02:00||250.1||250.1||250.1||250.1|2114
1607007730000|2020-12-03 15:02:10|250.1|250|250.1|250|250.2|250|250.1|250|21464
1607007750000|2020-12-03 15:02:30|250.2|250.1|250.2|250|250.2|250.1|250.1|250|22250
1607007760000|2020-12-03 15:02:40|250.3|250.1|250.2|250.1|250.3|250.2|250.2|250.1|58481
1607007770000|2020-12-03 15:02:50|250.1|250|250.2|250|250.2|250.1|250.1|250|13812
1607007780000|2020-12-03 15:03:00|250.3|250.1|250.3|250.2|250.3|250.2|250.2|250.1|16850
1607007790000|2020-12-03 15:03:10|250.2|250.1|250.2|250.1|250.3|250.1|250.2|250.1|7619
1607007810000|2020-12-03 15:03:30|250.1|250|250.1|250|250.2|250|250.1|250|7313
1607007830000|2020-12-03 15:03:50|||||||||2201
1607007850000|2020-12-03 15:04:10|250|249.9|250|249.9|250|249.9|250|249.9|21131
1607007880000|2020-12-03 15:04:40|||||||||4766
1607007890000|2020-12-03 15:04:50|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|2973
1607007930000|2020-12-03 15:05:30|249.8|249.7|249.9|249.8|249.9|249.8|249.8|249.7|10431
1607007940000|2020-12-03 15:05:40||249.7||249.7||249.8||249.7|7972
1607007960000|2020-12-03 15:06:00|249.8||249.9||249.9||249.8||0
1607007970000|2020-12-03 15:06:10|250|249.8|250|249.9|250|249.9|249.9|249.8|26846
1607007980000|2020-12-03 15:06:20|249.9|249.8|250|249.8|250|249.8|249.9|249.8|16359
1607007990000|2020-12-03 15:06:30|249.9|249.7|249.9|249.7|249.9|249.7|249.9|249.7|6235
1607008010000|2020-12-03 15:06:50|249.8||249.9||249.9||249.8||0
1607008020000|2020-12-03 15:07:00|||||||||1989
1607008070000|2020-12-03 15:07:50||249.8||249.8||249.8||249.8|0
1607008080000|2020-12-03 15:08:00|249.8|249.7|249.9|249.7|249.9|249.8|249.8|249.7|9358
1607008090000|2020-12-03 15:08:10|249.8||249.9||249.9||249.8||0
1607008120000|2020-12-03 15:08:40||249.8||249.8||249.8||249.8|1824
1607008140000|2020-12-03 15:09:00|250|249.9|250|249.9|250|249.9|250|249.9|23404
1607008160000|2020-12-03 15:09:20|250.1|250|250.1|250|250.1|250|250|249.9|28125
1607008170000|2020-12-03 15:09:30|||||||||1863
1607008180000|2020-12-03 15:09:40|||||||||3165
1607008200000|2020-12-03 15:10:00|250|249.9|250.1|250|250.1|250|250|249.9|9912
1607008210000|2020-12-03 15:10:10|250|249.9|250.1|250|250.1|250|250|249.9|5574
1607008220000|2020-12-03 15:10:20|||||||||5000
1607008230000|2020-12-03 15:10:30|||||||||3157
1607008240000|2020-12-03 15:10:40|||||||||7093
1607008260000|2020-12-03 15:11:00|250|249.9|250|249.9|250|249.9|250|249.9|1503
1607008270000|2020-12-03 15:11:10|249.9|249.8|249.9|249.8|250|249.8|249.9|249.8|9803
1607008280000|2020-12-03 15:11:20|250||249.9||250||249.9||1
1607008330000|2020-12-03 15:12:10|250|249.9|250.1|250|250.1|250|250|249.9|44742
1607008360000|2020-12-03 15:12:40|250.2||250.2||250.2||250.2||10
1607008370000|2020-12-03 15:12:50|250.1|250.1|250.2|250|250.2|250.1|250.1|250|4297
1607008380000|2020-12-03 15:13:00|250.1|250.1|250.2|250.1|250.2|250.1|250.1|250|8153
1607008390000|2020-12-03 15:13:10|250.1|250|250.1|250|250.1|250|250.1|250|1829
1607008590000|2020-12-03 15:16:30|250|249.9|250.1|249.9|250.1|250|250|249.9|23396
1607008600000|2020-12-03 15:16:40|250||250||250||250||4959
1607008610000|2020-12-03 15:16:50|249.9|249.8|250|249.9|250|249.9|249.9|249.8|12700
1607008620000|2020-12-03 15:17:00|249.9|249.8|250|249.8|250|249.9|249.9|249.8|6434
1607008650000|2020-12-03 15:17:30||249.9||249.9||249.9||249.9|4167
1607008710000|2020-12-03 15:18:30|249.9|249.8|250|249.8|250|249.9|249.9|249.8|20211
1607008730000|2020-12-03 15:18:50|249.9|249.9|250|249.9|250|249.9|249.9|249.9|5144
1607008740000|2020-12-03 15:19:00|249.9|249.8|250|249.9|250|249.9|249.9|249.8|24029
1607008750000|2020-12-03 15:19:10|||||||||5989
1607008780000|2020-12-03 15:19:40|||||||||4284
1607008790000|2020-12-03 15:19:50|||||||||6980
1607008800000|2020-12-03 15:20:00|250.1|250|250.1|250|250.1|250|250.1|250|38505
1607008810000|2020-12-03 15:20:10|250.2|250.1|250.2|250.1|250.2|250.1|250.1|250|22299
1607008830000|2020-12-03 15:20:30|250.1|250|250.2|250|250.2|250.1|250.1|250|3446
1607008840000|2020-12-03 15:20:40||250.1||250.1||250.1||250.1|4013
1607008860000|2020-12-03 15:21:00|250.1|250|250.2|250|250.2|250|250.1|250|4560
1607008930000|2020-12-03 15:22:10|250.1|250.1|250.1|250|250.1|250.1|250.1|250|4497
1607008950000|2020-12-03 15:22:30|250|249.9|250.1|249.9|250.1|250|250|249.9|28714
1607008990000|2020-12-03 15:23:10|250||250||250.1||250||0
1607009000000|2020-12-03 15:23:20|249.9|249.8|250|249.8|250|249.9|249.9|249.8|20179
1607009010000|2020-12-03 15:23:30|249.9|249.9|250|249.9|250|249.9|249.9|249.8|18423
1607009030000|2020-12-03 15:23:50|||||||||2781
1607009060000|2020-12-03 15:24:20|249.9|249.8|250|249.9|250|249.9|249.9|249.8|11821
1607009080000|2020-12-03 15:24:40|||||||||2393
1607009150000|2020-12-03 15:25:50|||||||||1800
1607009170000|2020-12-03 15:26:10|249.9|249.8|250|249.8|250|249.9|249.9|249.8|8461
1607009190000|2020-12-03 15:26:30||249.9||249.9||249.9||249.9|0
1607009220000|2020-12-03 15:27:00|||||||||7050
1607009230000|2020-12-03 15:27:10|250.1|250|250.1|250|250.1|250|250|249.9|38000
1607009270000|2020-12-03 15:27:50|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|19730
1607009280000|2020-12-03 15:28:00|250.3|250.2|250.3|250.1|250.3|250.2|250.2|250.1|21272
1607009290000|2020-12-03 15:28:10||250.2||250.1||250.2||250.1|15515
1607009320000|2020-12-03 15:28:40|250.4|250.2|250.4|250.3|250.4|250.3|250.4|250.2|21688
1607009330000|2020-12-03 15:28:50|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|6571
1607009410000|2020-12-03 15:30:10|||||||||4578
1607009430000|2020-12-03 15:30:30|250.4|250.3|250.3|250.2|250.4|250.3|250.3|250.2|14219
1607009440000|2020-12-03 15:30:40|250.4|250.3|250.3|250.2|250.4|250.3|250.3|250.2|9576
1607009480000|2020-12-03 15:31:20|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|10750
1607009510000|2020-12-03 15:31:50|250.3|250.2|250.3|250.2|250.4|250.3|250.3|250.2|11416
1607009530000|2020-12-03 15:32:10|||||||||4756
1607009620000|2020-12-03 15:33:40|250.4|250.3|250.4|250.2|250.4|250.3|250.4|250.2|16847
1607009630000|2020-12-03 15:33:50||250.3||250.3||250.3||250.3|2846
1607009650000|2020-12-03 15:34:10|||||||||16968
1607009660000|2020-12-03 15:34:20|250.3|250.2|250.4|250.3|250.4|250.3|250.3|250.2|10007
1607009690000|2020-12-03 15:34:50|250.5|250.4|250.5|250.3|250.5|250.4|250.4|250.3|40191
1607009700000|2020-12-03 15:35:00||250.4||250.4||250.4||250.3|6642
1607009710000|2020-12-03 15:35:10|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|1685
1607009740000|2020-12-03 15:35:40|||||||||1170
1607009860000|2020-12-03 15:37:40|||||||||6600
1607009910000|2020-12-03 15:38:30|250.5|250.4|250.6|250.5|250.6|250.5|250.5|250.4|37353
1607009950000|2020-12-03 15:39:10|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|17870
1607010000000|2020-12-03 15:40:00|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|17269
1607010020000|2020-12-03 15:40:20|250.5|250.4|250.5|250.4|250.6|250.5|250.5|250.4|25092
1607010040000|2020-12-03 15:40:40|||||||||3195
1607010050000|2020-12-03 15:40:50|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|7770
1607010110000|2020-12-03 15:41:50|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.3|12988
1607010130000|2020-12-03 15:42:10|||||||||2395
1607010150000|2020-12-03 15:42:30|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|9630
1607010170000|2020-12-03 15:42:50|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|17629
1607010180000|2020-12-03 15:43:00|||||||||5000
1607010190000|2020-12-03 15:43:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|17878
1607010230000|2020-12-03 15:43:50|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|18690
1607010240000|2020-12-03 15:44:00|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|7954
1607010250000|2020-12-03 15:44:10||250.8||250.8||250.8||250.8|0
1607010260000|2020-12-03 15:44:20||250.7||250.8||250.8||250.7|4178
1607010280000|2020-12-03 15:44:40|251|250.9|251|250.9|251|250.9|251|250.9|13868
1607010290000|2020-12-03 15:44:50|||||||||2454
1607010320000|2020-12-03 15:45:20|251.1|251|251.1|251|251.1|251|251|250.9|14269
1607010330000|2020-12-03 15:45:30|251|250.9|251|250.9|251|250.9|251|250.9|2624
1607010340000|2020-12-03 15:45:40|250.9|250.8|251|250.9|251|250.9|250.8|250.7|26251
1607010380000|2020-12-03 15:46:20|251.1||251.1||251.1||251||0
1607010400000|2020-12-03 15:46:40||251||251||251||251|0
1607010460000|2020-12-03 15:47:40|||||||||1945
1607010490000|2020-12-03 15:48:10|||||||||1738
1607010500000|2020-12-03 15:48:20|251|250.9|251|250.9|251|250.9|251|250.8|40765
1607010540000|2020-12-03 15:49:00|251.1|251|251.1|251|251.1|251|251.1|251|9936
1607010600000|2020-12-03 15:50:00|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|25286
1607010640000|2020-12-03 15:50:40|251.1|251|251|250.9|251.1|251|251|250.9|29760
1607010650000|2020-12-03 15:50:50|251.1|251|251.1|250.9|251.1|251|251.1|250.9|12369
1607010660000|2020-12-03 15:51:00||251||251||251||251|470
1607010680000|2020-12-03 15:51:20|||||||||791
1607010690000|2020-12-03 15:51:30||250.9||250.9||250.9||250.9|22866
1607010720000|2020-12-03 15:52:00||251||251||251||251|0
1607010750000|2020-12-03 15:52:30|251|250.9|251|250.9|251|250.9|251|250.9|7771
1607010770000|2020-12-03 15:52:50||250.8||250.8||250.9||250.8|6882
1607010780000|2020-12-03 15:53:00||250.9||250.9||250.9||250.9|270
1607010790000|2020-12-03 15:53:10|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|1931
1607010820000|2020-12-03 15:53:40|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|3835
1607010830000|2020-12-03 15:53:50|||||||||5695
1607010860000|2020-12-03 15:54:20|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|3234
1607010870000|2020-12-03 15:54:30|||||||||1665
1607010880000|2020-12-03 15:54:40|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|97
1607010890000|2020-12-03 15:54:50|250.7|250.6|250.7|250.6|250.7|250.6|250.6|250.5|27990
1607010910000|2020-12-03 15:55:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|18330
1607010930000|2020-12-03 15:55:30|||||||||4000
1607010940000|2020-12-03 15:55:40|||||||||595
1607010950000|2020-12-03 15:55:50|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.7|1613
1607010970000|2020-12-03 15:56:10|251|250.9|251|250.8|251|250.9|250.9|250.8|16324
1607010980000|2020-12-03 15:56:20||250.9||250.9||250.9||250.9|0
1607011020000|2020-12-03 15:57:00|250.9|250.8|251|250.9|251|250.9|250.9|250.8|3566
1607011060000|2020-12-03 15:57:40|||||||||5440
1607011100000|2020-12-03 15:58:20|251.1|251|251.2|251|251.2|251.1|251.1|251|24591
1607011110000|2020-12-03 15:58:30|||||||||1603
1607011140000|2020-12-03 15:59:00|251.1||251.1||251.1||251.1||6350
1607011150000|2020-12-03 15:59:10|251|250.9|251|250.9|251|250.9|251|250.9|19257
1607011180000|2020-12-03 15:59:40|250.9|250.8|251|250.9|251|250.9|250.9|250.8|8349
1607011190000|2020-12-03 15:59:50|||||||||1082
1607011200000|2020-12-03 16:00:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|6166
1607011210000|2020-12-03 16:00:10|251|250.9|251|250.9|251|250.9|251|250.9|11537
1607011220000|2020-12-03 16:00:20|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|2897
1607011260000|2020-12-03 16:01:00|251|250.9|251|250.9|251|250.9|251|250.9|5975
1607011280000|2020-12-03 16:01:20|251.1|251|251.1|251|251.1|251|251.1|251|12447
1607011320000|2020-12-03 16:02:00|251|250.9|251|250.9|251|250.9|251|250.9|9602
1607011390000|2020-12-03 16:03:10|251.1||251.1||251.1||251.1||10138
1607011400000|2020-12-03 16:03:20|251||251||251||251||0
1607011420000|2020-12-03 16:03:40|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|21615
1607011500000|2020-12-03 16:05:00|||||||||11236
1607011510000|2020-12-03 16:05:10|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|14913
1607011560000|2020-12-03 16:06:00|||||||||7434
1607011590000|2020-12-03 16:06:30|251|250.9|251|250.9|251|250.9|250.9|250.8|17997
1607011600000|2020-12-03 16:06:40|251.1|251|251.1|251|251.1|251|251|250.9|13574
1607011620000|2020-12-03 16:07:00|251|250.9|251.1|250.9|251.1|250.9|251|250.9|7275
1607011630000|2020-12-03 16:07:10||251||251||251||251|0
1607011640000|2020-12-03 16:07:20|251|250.9|251.1|250.9|251.1|251|251|250.9|3097
1607011650000|2020-12-03 16:07:30|251||251||251||251||3288
1607011670000|2020-12-03 16:07:50|251.1|251|251.1|250.9|251.1|251|251|250.9|10847
1607011700000|2020-12-03 16:08:20|251||251||251||251||5
1607011710000|2020-12-03 16:08:30|251.1|251|251.1|251|251.1|251|251.1|251|2339
1607011720000|2020-12-03 16:08:40|251|250.9|251|250.9|251|250.9|251|250.9|22860
1607011740000|2020-12-03 16:09:00|251.1|251|251.1|251|251.1|251|251.1|251|42629
1607011760000|2020-12-03 16:09:20|251.2|251.1|251.3|251.1|251.3|251.2|251.2|251.1|21627
1607011770000|2020-12-03 16:09:30|||||||||2079
1607011800000|2020-12-03 16:10:00||251.2||251.2||251.2||251.2|2868
1607011820000|2020-12-03 16:10:20|||||||||5
1607011830000|2020-12-03 16:10:30|251.2|251.1|251.3|251.1|251.3|251.2|251.2|251.1|18326
1607011840000|2020-12-03 16:10:40|251.2||251.2||251.3||251.2||0
1607011870000|2020-12-03 16:11:10|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|15924
1607011910000|2020-12-03 16:11:50|251.1|251|251.1|251|251.1|251|251.1|251|17590
1607011940000|2020-12-03 16:12:20|251|250.9|251.1|251|251.1|251|251|250.9|22394
1607011960000|2020-12-03 16:12:40|251.2|251.1|251.3|251.2|251.3|251.2|251.2|251.1|22315
1607011970000|2020-12-03 16:12:50|||||||||398
1607011980000|2020-12-03 16:13:00|||||||||4
1607012000000|2020-12-03 16:13:20|251.2|251.1|251.3|251.1|251.3|251.2|251.2|251.1|25594
1607012080000|2020-12-03 16:14:40||251.2||251.2||251.2||251.2|5719
1607012130000|2020-12-03 16:15:30|251.2|251.1|251.2|251.1|251.3|251.1|251.2|251.1|7526
1607012140000|2020-12-03 16:15:40|251.3|251.2|251.3|251.2|251.3|251.2|251.2|251.1|9121
1607012150000|2020-12-03 16:15:50|251.2|251.1|251.3|251.2|251.3|251.2|251.2|251.1|9822
1607012160000|2020-12-03 16:16:00|||||||||4876
1607012180000|2020-12-03 16:16:20|||||||||2767
1607012190000|2020-12-03 16:16:30|251.2|251.1|251.2|251.1|251.3|251.1|251.2|251.1|6472
1607012200000|2020-12-03 16:16:40|251.1|251|251.2|251|251.2|251.1|251.1|251|34281
1607012220000|2020-12-03 16:17:00||251.1||251||251.1||251|5871
1607012240000|2020-12-03 16:17:20||251.1||251.1||251.1||251.1|8436
1607012270000|2020-12-03 16:17:50|251.1|251|251.1|251|251.2|251.1|251|250.9|73772
1607012280000|2020-12-03 16:18:00|251|250.9|251.2|251.1|251.2|251.1|251|250.9|42815
1607012320000|2020-12-03 16:18:40|251.3|251.2|251.4|251.2|251.4|251.2|251.3|251.2|36937
1607012330000|2020-12-03 16:18:50|251.3||251.3||251.3||251.3||0
1607012340000|2020-12-03 16:19:00|||||||||2000
1607012370000|2020-12-03 16:19:30|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|9065
1607012390000|2020-12-03 16:19:50|||||||||3213
1607012400000|2020-12-03 16:20:00|||||||||3555
1607012420000|2020-12-03 16:20:20|251.5|251.4|251.5|251.3|251.5|251.4|251.4|251.3|26840
1607012430000|2020-12-03 16:20:30|251.4||251.4||251.4||251.4||4000
1607012440000|2020-12-03 16:20:40|251.3|251.2|251.5|251.3|251.5|251.4|251.3|251.2|64539
1607012460000|2020-12-03 16:21:00||251.4||251.4||251.4||251.4|0
1607012490000|2020-12-03 16:21:30|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|4622
1607012500000|2020-12-03 16:21:40|||||||||4600
1607012510000|2020-12-03 16:21:50|||||||||248
1607012520000|2020-12-03 16:22:00|||||||||11891
1607012540000|2020-12-03 16:22:20|251.3|251.2|251.3|251.2|251.4|251.2|251.3|251.2|30340
1607012550000|2020-12-03 16:22:30|||||||||103
1607012590000|2020-12-03 16:23:10|||||||||16602
1607012610000|2020-12-03 16:23:30|251.2|251.1|251.3|251.2|251.3|251.2|251.2|251.1|11080
1607012630000|2020-12-03 16:23:50|251.2|251.1|251.2|251.1|251.3|251.2|251.2|251.1|6591
1607012650000|2020-12-03 16:24:10|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|31536
1607012670000|2020-12-03 16:24:30|251.4|251.3|251.4|251.3|251.4|251.3|251.3|251.2|22638
1607012680000|2020-12-03 16:24:40|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|10533
1607012690000|2020-12-03 16:24:50|251.4|251.3|251.4|251.2|251.4|251.3|251.3|251.2|8582
1607012700000|2020-12-03 16:25:00|251.3||251.3||251.3||251.3||362
1607012710000|2020-12-03 16:25:10|||||||||82
1607012720000|2020-12-03 16:25:20|||||||||2830
1607012730000|2020-12-03 16:25:30|251.2|251.1|251.3|251.2|251.3|251.2|251.2|251.1|15074
1607012780000|2020-12-03 16:26:20|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|3543
1607012790000|2020-12-03 16:26:30|||||||||1798
1607012800000|2020-12-03 16:26:40|251.3|251.2|251.3|251.1|251.3|251.2|251.3|251.1|11301
1607012820000|2020-12-03 16:27:00||251.2||251.2||251.2||251.2|0
1607012830000|2020-12-03 16:27:10|||||||||11227
1607012840000|2020-12-03 16:27:20|||||||||932
1607012850000|2020-12-03 16:27:30|||||||||1349
1607012860000|2020-12-03 16:27:40|||||||||7101
1607012870000|2020-12-03 16:27:50|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|6766
1607012890000|2020-12-03 16:28:10|251.1|251|251.1|251|251.1|251|251.1|251|26649
1607012900000|2020-12-03 16:28:20|251|250.9|251.1|250.9|251.1|250.9|251|250.9|38987
1607012910000|2020-12-03 16:28:30|251||251||251||251||27655
1607012920000|2020-12-03 16:28:40|||||||||6407
1607012930000|2020-12-03 16:28:50|251.1|251|251.1|251|251.1|251|251.1|251|23744
1607012950000|2020-12-03 16:29:10|251.2|251.1|251.2|251.1|251.3|251.1|251.2|251.1|21498
1607012970000|2020-12-03 16:29:30|||||||||96
1607012980000|2020-12-03 16:29:40|251.1|251|251.2|251.1|251.2|251.1|251.1|251|2640
1607012990000|2020-12-03 16:29:50|251.3||251.3||251.3||251.3||3090
1607068800000|2020-12-04 08:00:00|252.8|249.4|252.8|249.4|252.8|249.4|252.8|249.4|0
1607068820000|2020-12-04 08:00:20|251.1|250.4|250.9|250.5|251.1|250.7|250.9|250.1|80393
1607068830000|2020-12-04 08:00:30|250.8|250.4|250.8|250.3|250.8|250.5|250.8|250.3|0
1607068840000|2020-12-04 08:00:40|250.7|250.1|250.6|250.3|250.7|250.3|250.4|250.1|676
1607068850000|2020-12-04 08:00:50|250.5|250.1|250.8|250.5|250.8|250.5|250.4|250.1|5000
1607068860000|2020-12-04 08:01:00|250.7|250.4|250.7|250.3|250.8|250.4|250.7|250.3|0
1607068880000|2020-12-04 08:01:20|250.8||250.7||250.8||250.7||0
1607068910000|2020-12-04 08:01:50|250.8||250.8||250.8||250.7||0
1607068920000|2020-12-04 08:02:00|250.7||250.8||250.8||250.7||0
1607068960000|2020-12-04 08:02:40|250.7||250.6||250.7||250.6||0
1607068970000|2020-12-04 08:02:50|250.7||250.7||250.7||250.7||0
1607068980000|2020-12-04 08:03:00|||||||||1594
1607068990000|2020-12-04 08:03:10|250.8|250.5|250.8|250.5|250.8|250.5|250.8|250.3|4271
1607069020000|2020-12-04 08:03:40|250.6|250.4|250.5|250.1|250.6|250.4|250.5|250.1|1118
1607069030000|2020-12-04 08:03:50|250.4|250.2|250.6|250.3|250.6|250.3|250.4|250.2|0
1607069040000|2020-12-04 08:04:00|||||||||1863
1607069050000|2020-12-04 08:04:10|250.7|250.4|250.7|250.3|250.7|250.4|250.7|250.3|5431
1607069060000|2020-12-04 08:04:20|250.6||250.6||250.7||250.6||0
1607069070000|2020-12-04 08:04:30|250.7|250.5|250.7|250.5|250.7|250.5|250.7|250.5|0
1607069080000|2020-12-04 08:04:40|250.6|250.3|250.6|250.3|250.7|250.3|250.6|250.3|2618
1607069090000|2020-12-04 08:04:50|||||||||10206
1607069100000|2020-12-04 08:05:00|||||||||11717
1607069110000|2020-12-04 08:05:10|250.7|250.4|250.8|250.5|250.8|250.5|250.7|250.4|6948
1607069120000|2020-12-04 08:05:20|250.9|250.6|251|250.8|251|250.8|250.9|250.6|673
1607069150000|2020-12-04 08:05:50|250.9|250.7|251.2|251|251.2|251|250.8|250.6|22090
1607069160000|2020-12-04 08:06:00|251.1||251.2||251.2||251.1||941
1607069180000|2020-12-04 08:06:20|251.1|250.9|251.1|250.9|251.1|251|251|250.9|11085
1607069190000|2020-12-04 08:06:30|251.2||251||251.2||251||0
1607069230000|2020-12-04 08:07:10|251.1||251.1||251.1||251.1||0
1607069250000|2020-12-04 08:07:30|251|250.8|251.1|250.9|251.1|250.9|251|250.8|27229
1607069260000|2020-12-04 08:07:40|251.2|251|251.2|251|251.2|251.1|251.1|251|6038
1607069270000|2020-12-04 08:07:50||251.1||251||251.1||251|800
1607069280000|2020-12-04 08:08:00||251.1||251.1||251.1||251.1|60
1607069290000|2020-12-04 08:08:10|251.3||251.3||251.3||251.2||7774
1607069300000|2020-12-04 08:08:20|251.4|251.2|251.4|251.2|251.4|251.2|251.4|251.2|1018
1607069310000|2020-12-04 08:08:30|251.3||251.5||251.5||251.3||0
1607069320000|2020-12-04 08:08:40||251.3||251.3||251.3||251.3|0
1607069350000|2020-12-04 08:09:10|251.4|251.2|251.3|251.1|251.4|251.2|251.3|251.1|0
1607069370000|2020-12-04 08:09:30|251.2||251.3||251.3||251.2||13828
1607069380000|2020-12-04 08:09:40||251.2||251.2||251.2||251.2|2000
1607069400000|2020-12-04 08:10:00|251.4||251.4||251.5||251.4||63
1607069460000|2020-12-04 08:11:00|251.5||251.5||251.5||251.5||3576
1607069490000|2020-12-04 08:11:30||251.3||251.3||251.3||251.3|0
1607069530000|2020-12-04 08:12:10||251.4||251.4||251.4||251.4|903
1607069540000|2020-12-04 08:12:20|||||||||304
1607069550000|2020-12-04 08:12:30|251.6||251.5||251.6||251.5||2700
1607069560000|2020-12-04 08:12:40|251.6||251.6||251.6||251.5||3962
1607069570000|2020-12-04 08:12:50|251.7|251.5|251.6|251.5|251.7|251.5|251.6|251.5|8029
1607069580000|2020-12-04 08:13:00|||||||||1740
1607069590000|2020-12-04 08:13:10|251.7||251.7||251.7||251.7||2500
1607069600000|2020-12-04 08:13:20|251.8|251.6|251.9|251.8|252|251.8|251.8|251.6|11405
1607069610000|2020-12-04 08:13:30|252|251.9|252.2|251.9|252.2|251.9|251.9|251.9|3991
1607069620000|2020-12-04 08:13:40|252.1||252.1||252.1||252.1||0
1607069670000|2020-12-04 08:14:30|252|251.8|251.9|251.7|252.1|251.8|251.8|251.7|7709
1607069690000|2020-12-04 08:14:50|||||||||2000
1607069700000|2020-12-04 08:15:00|||||||||5967
1607069710000|2020-12-04 08:15:10|252|251.8|252.1|251.8|252.1|251.8|252|251.8|5138
1607069730000|2020-12-04 08:15:30|||||||||3915
1607069750000|2020-12-04 08:15:50||251.9||251.9||251.9||251.9|0
1607069760000|2020-12-04 08:16:00|252|251.8|252|251.8|252|251.8|252|251.8|7540
1607069770000|2020-12-04 08:16:10|251.9||251.9||251.9||251.9||0
1607069790000|2020-12-04 08:16:30|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|3056
1607069800000|2020-12-04 08:16:40|252||252.1||252.1||252||0
1607069820000|2020-12-04 08:17:00|||||||||1557
1607069840000|2020-12-04 08:17:20|251.9|251.7|251.8|251.6|252.1|251.7|251.7|251.6|12864
1607069850000|2020-12-04 08:17:30|251.9||251.9||251.9||251.9||0
1607069860000|2020-12-04 08:17:40||251.7||251.7||251.7||251.7|1000
1607069870000|2020-12-04 08:17:50|251.8|251.6|251.8|251.6|251.8|251.6|251.8|251.6|2598
1607069880000|2020-12-04 08:18:00|251.7|251.5|251.7|251.5|251.7|251.5|251.7|251.5|2078
1607069910000|2020-12-04 08:18:30|251.8|251.6|251.9|251.6|251.9|251.6|251.8|251.6|2500
1607069920000|2020-12-04 08:18:40||251.7||251.7||251.7||251.7|0
1607069940000|2020-12-04 08:19:00|252|251.8|252|251.9|252|251.9|252|251.8|1698
1607069980000|2020-12-04 08:19:40|252.1|252|252.1|252|252.1|252|252.1|252|4046
1607069990000|2020-12-04 08:19:50|252.2|252.1|252.2|252|252.2|252.1|252.2|252|5784
1607070000000|2020-12-04 08:20:00|252.3|252.1|252.3|252.2|252.3|252.2|252.3|252.1|4635
1607070020000|2020-12-04 08:20:20||252.1||252.2||252.2||252.1|0
1607070040000|2020-12-04 08:20:40|252.4|252.3|252.5|252.3|252.5|252.3|252.4|252.3|1755
1607070060000|2020-12-04 08:21:00|252.6|252.4|252.5|252.4|252.6|252.4|252.5|252.4|0
1607070080000|2020-12-04 08:21:20|252.4|252.3|252.5|252.3|252.5|252.3|252.4|252.3|10664
1607070090000|2020-12-04 08:21:30|252.4|252.2|252.5|252.4|252.5|252.4|252.4|252.2|516
1607070100000|2020-12-04 08:21:40|252.4|252.3|252.4|252.3|252.5|252.3|252.4|252.3|2093
1607070110000|2020-12-04 08:21:50|252.5||252.4||252.5||252.4||0
1607070150000|2020-12-04 08:22:30|||||||||1316
1607070160000|2020-12-04 08:22:40|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|19039
1607070170000|2020-12-04 08:22:50|252.6||252.5||252.6||252.5||1650
1607070180000|2020-12-04 08:23:00|252.4|252.3|252.5|252.3|252.5|252.3|252.4|252.2|8546
1607070190000|2020-12-04 08:23:10|252.6|252.4|252.5|252.4|252.6|252.4|252.5|252.4|12186
1607070200000|2020-12-04 08:23:20|252.4|252.3|252.4|252.2|252.4|252.3|252.3|252.2|1411
1607070270000|2020-12-04 08:24:30|252.5|252.3|252.5|252.3|252.5|252.3|252.5|252.3|0
1607070280000|2020-12-04 08:24:40|252.4||252.5||252.5||252.4||5000
1607070320000|2020-12-04 08:25:20|||||||||8000
1607070400000|2020-12-04 08:26:40|252.6|252.4|252.6|252.4|252.6|252.4|252.5|252.4|5995
1607070410000|2020-12-04 08:26:50|252.5||252.6||252.6||252.5||2178
1607070450000|2020-12-04 08:27:30|252.5||252.5||252.5||252.5||0
1607070460000|2020-12-04 08:27:40|252.6|252.5|252.6|252.4|252.6|252.5|252.6|252.4|2500
1607070470000|2020-12-04 08:27:50|252.7|252.5|252.7|252.5|252.7|252.6|252.6|252.5|4447
1607070480000|2020-12-04 08:28:00|||||||||27
1607070500000|2020-12-04 08:28:20|||||||||720
1607070510000|2020-12-04 08:28:30|||||||||840
1607070570000|2020-12-04 08:29:30|252.6|252.6|252.7|252.6|252.7|252.6|252.6|252.6|25689
1607070610000|2020-12-04 08:30:10|252.6|252.5|252.7|252.5|252.7|252.5|252.6|252.5|16535
1607070620000|2020-12-04 08:30:20||252.6||252.5||252.6||252.5|0
1607070650000|2020-12-04 08:30:50||252.6||252.6||252.6||252.6|3683
1607070660000|2020-12-04 08:31:00||252.5||252.5||252.5||252.5|4439
1607070670000|2020-12-04 08:31:10|252.6||252.6||252.6||252.6||0
1607070680000|2020-12-04 08:31:20|252.5|252.4|252.5|252.3|252.5|252.4|252.5|252.3|6713
1607070700000|2020-12-04 08:31:40|252.4||252.4||252.4||252.4||0
1607070710000|2020-12-04 08:31:50||252.2||252.2||252.2||252.2|2175
1607070720000|2020-12-04 08:32:00||252.3||252.3||252.3||252.3|0
1607070730000|2020-12-04 08:32:10|||||||||3545
1607070750000|2020-12-04 08:32:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|1844
1607070780000|2020-12-04 08:33:00|252.2|252.1|252.2|252|252.3|252.2|252.1|252|13157
1607070790000|2020-12-04 08:33:10|252.3|252.1|252.3|252.1|252.3|252.1|252.3|252|50885
1607070800000|2020-12-04 08:33:20|252.4|252.2|252.4|252.2|252.4|252.3|252.3|252.2|25317
1607070810000|2020-12-04 08:33:30|252.5|252.3|252.4|252.2|252.5|252.3|252.4|252.2|7726
1607070830000|2020-12-04 08:33:50||252.3||252.2||252.3||252.2|2813
1607070850000|2020-12-04 08:34:10|252.5|252.3|252.5|252.3|252.5|252.3|252.5|252.3|708
1607070890000|2020-12-04 08:34:50|||||||||2003
1607070910000|2020-12-04 08:35:10|252.4||252.5||252.5||252.4||9593
1607070950000|2020-12-04 08:35:50|252.4||252.5||252.5||252.4||1000
1607070960000|2020-12-04 08:36:00||252.4||252.4||252.4||252.4|398
1607071010000|2020-12-04 08:36:50|252.6|252.5|252.6|252.4|252.6|252.5|252.6|252.4|22274
1607071040000|2020-12-04 08:37:20|||||||||2631
1607071070000|2020-12-04 08:37:50|252.5|252.3|252.3|252.2|252.6|252.3|252.3|252.2|27424
1607071080000|2020-12-04 08:38:00||252.1||252.1||252.1||252.1|9474
1607071110000|2020-12-04 08:38:30|252.2|252.2|252.3|252.1|252.3|252.2|252.2|252.1|3000
1607071120000|2020-12-04 08:38:40||252.2||252.2||252.2||252.2|0
1607071130000|2020-12-04 08:38:50|||||||||3691
1607071150000|2020-12-04 08:39:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|1841
1607071170000|2020-12-04 08:39:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|0
1607071180000|2020-12-04 08:39:40|252.4||252.3||252.4||252.3||6037
1607071190000|2020-12-04 08:39:50||252.1||252.1||252.1||252.1|0
1607071200000|2020-12-04 08:40:00|252.4|252.2|252.4|252.2|252.4|252.2|252.4|252.2|0
1607071260000|2020-12-04 08:41:00|252.3|252.1|252.3|252.1|252.3|252.1|252.2|252.1|7887
1607071290000|2020-12-04 08:41:30||252.2||252.1||252.2||252.1|208
1607071350000|2020-12-04 08:42:30|252.2|252|252.2|252|252.3|252|252.1|252|11804
1607071370000|2020-12-04 08:42:50|252.3|252.1|252.3|252.1|252.3|252.1|252.3|252.1|0
1607071530000|2020-12-04 08:45:30|252.2|252|252|251.9|252.3|252|251.9|251.7|60688
1607071540000|2020-12-04 08:45:40|251.9|251.8|252|251.8|252|251.9|251.9|251.8|6929
1607071550000|2020-12-04 08:45:50|251.9||252||252||251.9||2500
1607071560000|2020-12-04 08:46:00|251.9||251.9||252||251.9||415
1607071570000|2020-12-04 08:46:10|252||252||252||252||2890
1607071580000|2020-12-04 08:46:20|251.9||252||252||251.9||0
1607071600000|2020-12-04 08:46:40|251.9|251.7|251.9|251.8|251.9|251.8|251.8|251.7|28107
1607071610000|2020-12-04 08:46:50||251.7||251.8||251.8||251.7|7039
1607071640000|2020-12-04 08:47:20|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|12582
1607071650000|2020-12-04 08:47:30|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|35
1607071680000|2020-12-04 08:48:00|251.7|251.6|251.6|251.5|251.8|251.7|251.6|251.5|20116
1607071690000|2020-12-04 08:48:10|251.7||251.6||251.7||251.6||5133
1607071700000|2020-12-04 08:48:20|251.5|251.4|251.6|251.4|251.6|251.4|251.5|251.4|12226
1607071710000|2020-12-04 08:48:30|251.5||251.5||251.5||251.5||3083
1607071730000|2020-12-04 08:48:50|251.6||251.6||251.6||251.6||8362
1607071750000|2020-12-04 08:49:10||251.5||251.5||251.5||251.5|0
1607071760000|2020-12-04 08:49:20|251.7|251.4|251.5|251.4|251.7|251.4|251.5|251.4|44953
1607071770000|2020-12-04 08:49:30|251.4|251.3|251.5|251.4|251.5|251.4|251.4|251.3|1138
1607071780000|2020-12-04 08:49:40|||||||||3798
1607071790000|2020-12-04 08:49:50|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|10821
1607071800000|2020-12-04 08:50:00|251.7|251.6|251.7|251.5|251.7|251.6|251.6|251.5|3998
1607071810000|2020-12-04 08:50:10|251.6||251.7||251.7||251.6||0
1607071820000|2020-12-04 08:50:20|251.6||251.6||251.7||251.6||0
1607071830000|2020-12-04 08:50:30|251.5|251.4|251.6|251.4|251.6|251.5|251.5|251.4|8215
1607071840000|2020-12-04 08:50:40|251.5||251.5||251.5||251.5||0
1607071860000|2020-12-04 08:51:00|251.6||251.6||251.6||251.6||4453
1607071890000|2020-12-04 08:51:30||251.5||251.5||251.5||251.5|0
1607071900000|2020-12-04 08:51:40|251.7||251.7||251.7||251.7||5926
1607071910000|2020-12-04 08:51:50|251.6||251.7||251.7||251.6||0
1607071950000|2020-12-04 08:52:30|251.6||251.6||251.6||251.6||9805
1607071960000|2020-12-04 08:52:40|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|15467
1607071970000|2020-12-04 08:52:50|251.4|251.3|251.7|251.5|251.7|251.6|251.4|251.2|69199
1607071980000|2020-12-04 08:53:00|251.6||251.7||251.7||251.6||1308
1607071990000|2020-12-04 08:53:10|251.6||251.7||251.7||251.6||0
1607072000000|2020-12-04 08:53:20|251.6||251.6||251.6||251.6||0
1607072010000|2020-12-04 08:53:30|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|52436
1607072030000|2020-12-04 08:53:50|||||||||4112
1607072040000|2020-12-04 08:54:00|251.9|251.8|251.9|251.8|252|251.9|251.9|251.8|5955
1607072070000|2020-12-04 08:54:30|251.8|251.7|251.8|251.7|251.9|251.8|251.8|251.7|31049
1607072080000|2020-12-04 08:54:40|251.9||251.8||251.9||251.8||0
1607072090000|2020-12-04 08:54:50||251.7||251.7||251.7||251.7|0
1607072110000|2020-12-04 08:55:10|||||||||500
1607072120000|2020-12-04 08:55:20|252||251.9||252||251.9||667
1607072150000|2020-12-04 08:55:50|252|251.8|252|251.8|252|251.8|252|251.8|7275
1607072220000|2020-12-04 08:57:00|252.1||252.1||252.1||252.1||2500
1607072230000|2020-12-04 08:57:10||251.9||251.9||251.9||251.9|0
1607072340000|2020-12-04 08:59:00|252.2|252|252.2|252|252.2|252|252.2|252|4035
1607072370000|2020-12-04 08:59:30|252.1|251.9|252.1|251.9|252.1|251.9|252.1|251.9|0
1607072390000|2020-12-04 08:59:50|252|251.8|252|251.8|252|251.8|252|251.8|3115
1607072400000|2020-12-04 09:00:00|251.9|251.7|252|251.8|252|251.8|251.9|251.7|1342
1607072420000|2020-12-04 09:00:20|252.1|251.9|252.1|251.9|252.1|251.9|252.1|251.9|1276
1607072450000|2020-12-04 09:00:50|||||||||4109
1607072460000|2020-12-04 09:01:00|||||||||750
1607072590000|2020-12-04 09:03:10|252.2|252|252.2|252|252.2|252|252.2|252|6425
1607072600000|2020-12-04 09:03:20|||||||||3844
1607072610000|2020-12-04 09:03:30|252.3|252.1|252.3|252.1|252.3|252.1|252.3|252.1|729
1607072620000|2020-12-04 09:03:40||252||252||252||252|0
1607072670000|2020-12-04 09:04:30|252.2||252.2||252.2||252.2||0
1607072680000|2020-12-04 09:04:40|252.1|251.9|252.1|251.8|252.1|251.9|252.1|251.8|394
1607072730000|2020-12-04 09:05:30|252|251.9|252.1|251.9|252.1|251.9|252|251.9|0
1607072760000|2020-12-04 09:06:00|251.9|251.6|251.9|251.6|251.9|251.6|251.9|251.6|1083
1607072800000|2020-12-04 09:06:40||251.7||251.7||251.7||251.7|0
1607072830000|2020-12-04 09:07:10|||||||||602
1607072850000|2020-12-04 09:07:30|251.8|251.6|251.8|251.6|251.8|251.6|251.8|251.6|2600
1607072860000|2020-12-04 09:07:40|251.9|251.7|251.8|251.6|251.9|251.7|251.8|251.6|1500
1607072880000|2020-12-04 09:08:00||251.5||251.5||251.5||251.5|1408
1607072940000|2020-12-04 09:09:00||251.6||251.6||251.6||251.6|674
1607072960000|2020-12-04 09:09:20|251.7|251.5|251.8|251.5|251.8|251.5|251.7|251.5|542
1607072980000|2020-12-04 09:09:40|251.7||251.7||251.7||251.7||242
1607073030000|2020-12-04 09:10:30|251.8|251.6|251.8|251.6|251.8|251.6|251.8|251.6|1909
1607073070000|2020-12-04 09:11:10|251.7|251.5|251.7|251.5|251.7|251.5|251.7|251.5|0
1607073080000|2020-12-04 09:11:20|251.6|251.4|251.6|251.3|251.6|251.4|251.6|251.3|1233
1607073110000|2020-12-04 09:11:50|251.4|251.2|251.4|251.1|251.4|251.2|251.4|251.1|333
1607073170000|2020-12-04 09:12:50|251.3||251.3||251.3||251.3||0
1607073180000|2020-12-04 09:13:00|||||||||1980
1607073210000|2020-12-04 09:13:30|251.4|251.2|251.4|251.2|251.4|251.2|251.4|251.2|1153
1607073240000|2020-12-04 09:14:00|||||||||1672
1607073250000|2020-12-04 09:14:10|251.5||251.5||251.5||251.5||893
1607073260000|2020-12-04 09:14:20||251.3||251.3||251.3||251.3|1004
1607073280000|2020-12-04 09:14:40|||||||||397
1607073290000|2020-12-04 09:14:50|||||||||919
1607073310000|2020-12-04 09:15:10|251.4|251.2|251.4|251.2|251.4|251.2|251.4|251.2|2890
1607073330000|2020-12-04 09:15:30|||||||||100
1607073340000|2020-12-04 09:15:40|251.5|251.3|251.5|251.3|251.5|251.3|251.5|251.3|0
1607073360000|2020-12-04 09:16:00|251.4|251.2|251.4|251.2|251.4|251.2|251.4|251.2|0
1607073370000|2020-12-04 09:16:10|||||||||2121
1607073400000|2020-12-04 09:16:40|||||||||602
1607073410000|2020-12-04 09:16:50|251.3|251.1|251.3|251.1|251.3|251.1|251.3|251.1|0
1607073420000|2020-12-04 09:17:00|251.4|251.2|251.4|251.2|251.4|251.2|251.4|251.2|0
1607073430000|2020-12-04 09:17:10||251.1||251.1||251.1||251.1|0
1607073620000|2020-12-04 09:20:20|251.3||251.3||251.3||251.3||0
1607073630000|2020-12-04 09:20:30|251.4|251.3|251.5|251.3|251.5|251.3|251.4|251.3|2101
1607073640000|2020-12-04 09:20:40|251.6|251.4|251.6|251.4|251.6|251.4|251.6|251.4|139
1607073650000|2020-12-04 09:20:50|251.5|251.3|251.5|251.3|251.5|251.3|251.5|251.3|1500
1607073660000|2020-12-04 09:21:00|251.6||251.5||251.6||251.5||0
1607073670000|2020-12-04 09:21:10|251.4|251.2|251.4|251.2|251.4|251.2|251.4|251.2|40
1607073680000|2020-12-04 09:21:20|251.3|251.1|251.3|251|251.3|251.1|251.3|251|1802
1607073730000|2020-12-04 09:22:10|251.2|250.9|251.1|250.9|251.2|250.9|251.1|250.9|2700
1607073740000|2020-12-04 09:22:20|||||||||2383
1607073780000|2020-12-04 09:23:00|251.2|251|251.3|251|251.3|251|251.2|251|2170
1607073800000|2020-12-04 09:23:20|||||||||1046
1607073850000|2020-12-04 09:24:10|||||||||3837
1607073860000|2020-12-04 09:24:20|251.2||251.2||251.2||251.2||0
1607073870000|2020-12-04 09:24:30|251.3|251.2|251.3|251.2|251.3|251.2|251.2|251.1|6454
1607073910000|2020-12-04 09:25:10|||||||||1118
1607073920000|2020-12-04 09:25:20|||||||||5000
1607073960000|2020-12-04 09:26:00|||||||||2386
1607073970000|2020-12-04 09:26:10|||||||||4122
1607074000000|2020-12-04 09:26:40|251.2|251.1|251.2|251.1|251.3|251.1|251.2|251.1|12792
1607074080000|2020-12-04 09:28:00|251.3||251.2||251.3||251.2||0
1607074090000|2020-12-04 09:28:10|251.1|251|251.1|251|251.2|251.1|251.1|251|23600
1607074100000|2020-12-04 09:28:20|||||||||2483
1607074120000|2020-12-04 09:28:40|||||||||930
1607074130000|2020-12-04 09:28:50|||||||||903
1607074170000|2020-12-04 09:29:30|||||||||1700
1607074180000|2020-12-04 09:29:40|251.2|251.1|251.2|251|251.2|251.1|251.2|251|21405
1607074200000|2020-12-04 09:30:00||251.1||251.1||251.1||251.1|0
1607074210000|2020-12-04 09:30:10|||||||||3400
1607074220000|2020-12-04 09:30:20|||||||||1000
1607074270000|2020-12-04 09:31:10|251.1|251|251|250.9|251.1|251|251|250.9|25613
1607074360000|2020-12-04 09:32:40|||||||||2948
1607074370000|2020-12-04 09:32:50|250.9|250.8|251|250.9|251|250.9|250.9|250.8|19808
1607074380000|2020-12-04 09:33:00|||||||||5356
1607074420000|2020-12-04 09:33:40|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|7204
1607074440000|2020-12-04 09:34:00|251|250.7|251|250.8|251|250.8|251|250.7|9385
1607074480000|2020-12-04 09:34:40|||||||||3989
1607074540000|2020-12-04 09:35:40|||||||||1074
1607074550000|2020-12-04 09:35:50||250.9||250.9||250.9||250.9|861
1607074560000|2020-12-04 09:36:00|251.1|251|251.1|251|251.1|251|251.1|251|14566
1607074640000|2020-12-04 09:37:20|251|250.9|251.1|250.9|251.1|250.9|251|250.9|8862
1607074660000|2020-12-04 09:37:40|||||||||4640
1607074680000|2020-12-04 09:38:00|251|250.8|250.9|250.8|251|250.8|250.9|250.8|8390
1607074740000|2020-12-04 09:39:00|251||251||251||251||1449
1607074750000|2020-12-04 09:39:10|250.9||250.9||250.9||250.9||0
1607074760000|2020-12-04 09:39:20|251||250.9||251||250.9||2010
1607074770000|2020-12-04 09:39:30|251|250.9|251|250.9|251|250.9|251|250.9|516
1607074800000|2020-12-04 09:40:00|||||||||3762
1607074910000|2020-12-04 09:41:50|251.1|251|251.1|251|251.1|251|251.1|251|10862
1607074920000|2020-12-04 09:42:00|||||||||7987
1607074930000|2020-12-04 09:42:10|251|250.9|251.1|250.9|251.1|250.9|251|250.9|4883
1607074940000|2020-12-04 09:42:20|251||251||251||251||0
1607074950000|2020-12-04 09:42:30|251.1||251.1||251.1||251||476
1607074960000|2020-12-04 09:42:40||251||251||251||251|0
1607074990000|2020-12-04 09:43:10|||||||||1
1607075000000|2020-12-04 09:43:20|251|250.9|251.1|250.9|251.1|250.9|251|250.9|13
1607075010000|2020-12-04 09:43:30||251||251||251||250.9|0
1607075020000|2020-12-04 09:43:40|251|250.9|251.1|250.9|251.1|250.9|251|250.9|1395
1607075030000|2020-12-04 09:43:50|251||251||251||251||0
1607075040000|2020-12-04 09:44:00|||||||||4127
1607075090000|2020-12-04 09:44:50|251.1|251|251.1|251|251.1|251|251|250.9|13625
1607075100000|2020-12-04 09:45:00|||||||||2875
1607075110000|2020-12-04 09:45:10|251.2|251.1|251.2|251.1|251.4|251.3|251.2|251.1|60361
1607075120000|2020-12-04 09:45:20|251.1|251|251.1|251|251.1|251|251.1|251|3438
1607075140000|2020-12-04 09:45:40|251.2|251.1|251.2|251.1|251.2|251.1|251.1|251|2500
1607075150000|2020-12-04 09:45:50|251.3|251.2|251.3|251.1|251.3|251.2|251.3|251.1|5584
1607075160000|2020-12-04 09:46:00||251.2||251.2||251.2||251.2|0
1607075190000|2020-12-04 09:46:30|251.2|251.1|251.1|251|251.3|251.1|251.1|251|32311
1607075200000|2020-12-04 09:46:40|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|6627
1607075220000|2020-12-04 09:47:00|251.1|251|251.1|251|251.2|251.1|251.1|251|19308
1607075230000|2020-12-04 09:47:10|251.2|251.1|251.1|251|251.2|251.1|251.1|251|17239
1607075250000|2020-12-04 09:47:30|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|8808
1607075300000|2020-12-04 09:48:20|251.1|251|251.1|251|251.1|251|251.1|251|5888
1607075320000|2020-12-04 09:48:40|251.2||251.2||251.2||251.1||0
1607075330000|2020-12-04 09:48:50|251.1|251.1|251.2|251.1|251.2|251.1|251.1|251|1414
1607075340000|2020-12-04 09:49:00|251.1|251|251.2|251|251.2|251|251.1|251|1118
1607075360000|2020-12-04 09:49:20||251.1||251.1||251.1||251.1|0
1607075400000|2020-12-04 09:50:00|251.1|251|251.2|251.1|251.2|251.1|251.1|251|9250
1607075410000|2020-12-04 09:50:10|251.1|251|251.2|251.1|251.2|251.1|251.1|251|3408
1607075420000|2020-12-04 09:50:20|251.1|251|251.1|251|251.1|251|251.1|251|1
1607075440000|2020-12-04 09:50:40|251.2||251.1||251.2||251.1||2649
1607075450000|2020-12-04 09:50:50|251.2||251.2||251.2||251.2||1395
1607075460000|2020-12-04 09:51:00|251.1||251.1||251.1||251.1||0
1607075500000|2020-12-04 09:51:40|251.2|251.1|251.2|251|251.2|251.1|251.2|251|2459
1607075520000|2020-12-04 09:52:00|251.1||251.1||251.2||251.1||0
1607075530000|2020-12-04 09:52:10|251.2||251.2||251.2||251.1||0
1607075560000|2020-12-04 09:52:40|251.3|251.1|251.3|251.1|251.3|251.2|251.3|251.1|19566
1607075610000|2020-12-04 09:53:30||251.2||251.2||251.2||251.2|1251
1607075660000|2020-12-04 09:54:20|||||||||662
1607075680000|2020-12-04 09:54:40|251.2|251.1|251.3|251.2|251.3|251.2|251.2|251.1|16631
1607075710000|2020-12-04 09:55:10|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|4557
1607075720000|2020-12-04 09:55:20|251.1|251|251.1|251|251.2|251|251.1|251|5910
1607075730000|2020-12-04 09:55:30|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|1394
1607075740000|2020-12-04 09:55:40|251.1|251|251.1|251|251.2|251|251.1|251|7972
1607075780000|2020-12-04 09:56:20|||||||||295
1607075790000|2020-12-04 09:56:30|251|250.9|251.1|251|251.1|251|251|250.9|20960
1607075800000|2020-12-04 09:56:40|251|250.9|251.1|251|251.1|251|251|250.9|19575
1607075810000|2020-12-04 09:56:50|251|250.9|251.1|250.9|251.1|251|251|250.9|12508
1607075820000|2020-12-04 09:57:00||251||251||251||251|0
1607075830000|2020-12-04 09:57:10|251|250.9|251.1|250.9|251.1|250.9|251|250.9|3102
1607075840000|2020-12-04 09:57:20|251||251.1||251.1||251||0
1607075850000|2020-12-04 09:57:30|251||251||251||251||0
1607075880000|2020-12-04 09:58:00|251.1||251.1||251.1||251.1||4394
1607075890000|2020-12-04 09:58:10|251||251||251||251||100
1607075900000|2020-12-04 09:58:20|||||||||2720
1607075920000|2020-12-04 09:58:40|||||||||4366
1607075940000|2020-12-04 09:59:00|||||||||3585
1607075970000|2020-12-04 09:59:30|250.9|250.8|251|250.9|251|250.9|250.9|250.8|15666
1607075990000|2020-12-04 09:59:50|250.9|250.8|250.8|250.7|250.9|250.8|250.8|250.7|30017
1607076000000|2020-12-04 10:00:00|250.9||250.8||250.9||250.8||416
1607076030000|2020-12-04 10:00:30|||||||||2081
1607076060000|2020-12-04 10:01:00|||||||||6265
1607076090000|2020-12-04 10:01:30|250.7|250.6|250.7|250.6|250.8|250.7|250.7|250.6|24093
1607076100000|2020-12-04 10:01:40|250.6|250.5|250.7|250.5|250.7|250.6|250.6|250.5|19306
1607076120000|2020-12-04 10:02:00|||||||||4132
1607076130000|2020-12-04 10:02:10|250.6|250.6|250.7|250.6|250.7|250.6|250.6|250.6|7014
1607076140000|2020-12-04 10:02:20|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|6380
1607076150000|2020-12-04 10:02:30|||||||||1079
1607076160000|2020-12-04 10:02:40||250.4||250.4||250.4||250.4|5356
1607076170000|2020-12-04 10:02:50|250.5||250.5||250.5||250.5||0
1607076190000|2020-12-04 10:03:10|||||||||2500
1607076200000|2020-12-04 10:03:20|||||||||13670
1607076210000|2020-12-04 10:03:30|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|3920
1607076220000|2020-12-04 10:03:40|250.5|250.4|250.5|250.3|250.5|250.4|250.4|250.3|3003
1607076240000|2020-12-04 10:04:00|250.4||250.5||250.5||250.4||0
1607076260000|2020-12-04 10:04:20|250.4||250.5||250.5||250.4||0
1607076270000|2020-12-04 10:04:30||250.4||250.4||250.4||250.4|0
1607076280000|2020-12-04 10:04:40||250.3||250.4||250.4||250.3|0
1607076300000|2020-12-04 10:05:00|||||||||5683
1607076310000|2020-12-04 10:05:10|250.6||250.5||250.6||250.5||16932
1607076320000|2020-12-04 10:05:20|||||||||4144
1607076380000|2020-12-04 10:06:20|||||||||1526
1607076400000|2020-12-04 10:06:40|||||||||1578
1607076420000|2020-12-04 10:07:00|250.4|250.3|250.4|250.3|250.5|250.3|250.4|250.3|16192
1607076460000|2020-12-04 10:07:40|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|200
1607076490000|2020-12-04 10:08:10|||||||||2140
1607076530000|2020-12-04 10:08:50|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|9836
1607076540000|2020-12-04 10:09:00|||||||||2098
1607076570000|2020-12-04 10:09:30|250.5|250.4|250.6|250.5|250.6|250.5|250.5|250.4|20685
1607076590000|2020-12-04 10:09:50|||||||||8961
1607076600000|2020-12-04 10:10:00|||||||||733
1607076610000|2020-12-04 10:10:10|||||||||2525
1607076620000|2020-12-04 10:10:20|||||||||676
1607076630000|2020-12-04 10:10:30|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|4542
1607076640000|2020-12-04 10:10:40|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|24718
1607076650000|2020-12-04 10:10:50|||||||||1170
1607076670000|2020-12-04 10:11:10|||||||||4138
1607076680000|2020-12-04 10:11:20|250.3|250.2|250.4|250.3|250.4|250.3|250.3|250.2|16151
1607076690000|2020-12-04 10:11:30|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|10725
1607076700000|2020-12-04 10:11:40|||||||||865
1607076710000|2020-12-04 10:11:50|||||||||503
1607076720000|2020-12-04 10:12:00|||||||||2189
1607076730000|2020-12-04 10:12:10|250.4|250.3|250.5|250.4|250.5|250.4|250.4|250.3|15166
1607076740000|2020-12-04 10:12:20|||||||||1105
1607076750000|2020-12-04 10:12:30|||||||||447
1607076760000|2020-12-04 10:12:40|||||||||1342
1607076770000|2020-12-04 10:12:50|250.4|250.3|250.5|250.3|250.5|250.3|250.4|250.3|4156
1607076780000|2020-12-04 10:13:00|||||||||4135
1607076800000|2020-12-04 10:13:20||250.4||250.4||250.4||250.4|346
1607076810000|2020-12-04 10:13:30|250.4|250.3|250.5|250.3|250.5|250.3|250.4|250.3|6348
1607076820000|2020-12-04 10:13:40|||||||||883
1607076830000|2020-12-04 10:13:50||250.4||250.3||250.4||250.3|734
1607076840000|2020-12-04 10:14:00||250.4||250.4||250.4||250.3|0
1607076850000|2020-12-04 10:14:10|||||||||5185
1607076870000|2020-12-04 10:14:30|||||||||556
1607076880000|2020-12-04 10:14:40|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|6795
1607076890000|2020-12-04 10:14:50|||||||||3377
1607076970000|2020-12-04 10:16:10|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|16810
1607077060000|2020-12-04 10:17:40|250.6|250.5|250.7|250.6|250.8|250.7|250.6|250.5|64899
1607077070000|2020-12-04 10:17:50|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|7848
1607077080000|2020-12-04 10:18:00|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.5|7035
1607077100000|2020-12-04 10:18:20|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|5161
1607077110000|2020-12-04 10:18:30|250.7|250.6|250.8|250.6|250.8|250.7|250.7|250.6|14092
1607077120000|2020-12-04 10:18:40||250.7||250.6||250.7||250.6|0
1607077140000|2020-12-04 10:19:00|250.7||250.8||250.8||250.7||2095
1607077150000|2020-12-04 10:19:10||250.7||250.7||250.7||250.7|0
1607077160000|2020-12-04 10:19:20|250.7|250.6|250.8|250.6|250.8|250.7|250.7|250.6|20616
1607077170000|2020-12-04 10:19:30||250.7||250.7||250.7||250.7|0
1607077200000|2020-12-04 10:20:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|10303
1607077210000|2020-12-04 10:20:10|251||250.9||251||250.9||14648
1607077230000|2020-12-04 10:20:30|||||||||1809
1607077240000|2020-12-04 10:20:40|251|250.9|251|250.9|251|250.9|251|250.9|388
1607077260000|2020-12-04 10:21:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|9961
1607077290000|2020-12-04 10:21:30|251|250.9|251|250.9|251|250.9|250.9|250.9|8546
1607077320000|2020-12-04 10:22:00|||||||||1313
1607077330000|2020-12-04 10:22:10|250.9|250.8|251|250.9|251|250.9|250.9|250.8|20056
1607077350000|2020-12-04 10:22:30|251.1|251|251.1|251|251.1|251|251.1|251|19205
1607077370000|2020-12-04 10:22:50|||||||||4087
1607077380000|2020-12-04 10:23:00|251.2||251.2||251.2||251.2||0
1607077400000|2020-12-04 10:23:20|251.1||251.1||251.1||251.1||0
1607077430000|2020-12-04 10:23:50|||||||||1
1607077440000|2020-12-04 10:24:00|||||||||1234
1607077460000|2020-12-04 10:24:20|251|250.9|251.1|251|251.1|251|251|250.9|46297
1607077470000|2020-12-04 10:24:30|||||||||8844
1607077500000|2020-12-04 10:25:00|||||||||572
1607077520000|2020-12-04 10:25:20|251|250.9|251|250.9|251|250.9|251|250.9|12854
1607077550000|2020-12-04 10:25:50|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|18798
1607077610000|2020-12-04 10:26:50|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|26109
1607077640000|2020-12-04 10:27:20|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|8665
1607077650000|2020-12-04 10:27:30|250.8|250.7|250.9|250.7|250.9|250.8|250.8|250.7|8928
1607077660000|2020-12-04 10:27:40|250.8||250.8||250.8||250.8||2154
1607077670000|2020-12-04 10:27:50|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|10229
1607077700000|2020-12-04 10:28:20|||||||||1
1607077730000|2020-12-04 10:28:50|||||||||1598
1607077740000|2020-12-04 10:29:00|250.8|250.7|250.8|250.7|250.9|250.8|250.8|250.7|26895
1607077750000|2020-12-04 10:29:10|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.7|4565
1607077810000|2020-12-04 10:30:10|251|250.9|251.1|251|251.1|251|251|250.9|30720
1607077830000|2020-12-04 10:30:30|||||||||587
1607077840000|2020-12-04 10:30:40|251|250.9|251.1|251|251.1|251|251|250.9|13126
1607077860000|2020-12-04 10:31:00|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|21668
1607077870000|2020-12-04 10:31:10|251.1|251|251.2|251.1|251.2|251.1|251.1|251|20725
1607077880000|2020-12-04 10:31:20|||||||||8695
1607077900000|2020-12-04 10:31:40|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|9936
1607077910000|2020-12-04 10:31:50|||||||||6026
1607077920000|2020-12-04 10:32:00|||||||||1195
1607077980000|2020-12-04 10:33:00|||||||||4125
1607078030000|2020-12-04 10:33:50|251.2|251.1|251.2|251.1|251.3|251.2|251.2|251.1|65049
1607078040000|2020-12-04 10:34:00|251.1|251|251.2|251.1|251.2|251.1|251.1|251|18572
1607078050000|2020-12-04 10:34:10|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|4671
1607078070000|2020-12-04 10:34:30|||||||||500
1607078100000|2020-12-04 10:35:00|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|9892
1607078110000|2020-12-04 10:35:10|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|3806
1607078120000|2020-12-04 10:35:20|251.4|251.3|251.5|251.4|251.5|251.4|251.4|251.3|2442
1607078130000|2020-12-04 10:35:30|251.4|251.3|251.5|251.4|251.5|251.4|251.4|251.3|28305
1607078140000|2020-12-04 10:35:40|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|17710
1607078160000|2020-12-04 10:36:00|251.3|251.2|251.3|251.1|251.3|251.2|251.2|251.1|58146
1607078170000|2020-12-04 10:36:10|251.2||251.2||251.2||251.2||0
1607078180000|2020-12-04 10:36:20|||||||||388
1607078190000|2020-12-04 10:36:30|251.1|251|251.2|251.1|251.2|251.1|251.1|251|1686
1607078200000|2020-12-04 10:36:40|||||||||4124
1607078210000|2020-12-04 10:36:50|||||||||1182
1607078270000|2020-12-04 10:37:50|||||||||1195
1607078280000|2020-12-04 10:38:00|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|20287
1607078310000|2020-12-04 10:38:30|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|27275
1607078330000|2020-12-04 10:38:50|||||||||1695
1607078340000|2020-12-04 10:39:00|||||||||4124
1607078350000|2020-12-04 10:39:10|||||||||2937
1607078370000|2020-12-04 10:39:30|||||||||2078
1607078390000|2020-12-04 10:39:50|251.1|251|251.1|251|251.2|251|251.1|251|3156
1607078400000|2020-12-04 10:40:00|||||||||2478
1607078420000|2020-12-04 10:40:20|||||||||6160
1607078450000|2020-12-04 10:40:50|||||||||680
1607078460000|2020-12-04 10:41:00||250.9||250.9||251||250.9|7710
1607078480000|2020-12-04 10:41:20|251||251||251||251||0
1607078490000|2020-12-04 10:41:30|||||||||680
1607078500000|2020-12-04 10:41:40|251.1|251|251.1|251|251.1|251|251|251|3557
1607078510000|2020-12-04 10:41:50|||||||||1050
1607078570000|2020-12-04 10:42:50|251|250.9|251.1|251|251.1|251|251|250.9|8894
1607078590000|2020-12-04 10:43:10|251|250.9|251.1|251|251.1|251|251|250.9|8593
1607078610000|2020-12-04 10:43:30|||||||||1899
1607078630000|2020-12-04 10:43:50|||||||||1195
1607078650000|2020-12-04 10:44:10|251.2|251.1|251.3|251.2|251.3|251.2|251.2|251.1|21704
1607078730000|2020-12-04 10:45:30|251.2|251.1|251.3|251.1|251.3|251.2|251.2|251.1|19871
1607078760000|2020-12-04 10:46:00|251.2||251.2||251.2||251.2||4124
1607078790000|2020-12-04 10:46:30||251||251.1||251.1||251|7638
1607078910000|2020-12-04 10:48:30|251.1|251|251.2|251|251.2|251|251.1|251|19175
1607078920000|2020-12-04 10:48:40|251.1||251.2||251.2||251.1||5363
1607078940000|2020-12-04 10:49:00||251.1||251.1||251.1||251.1|0
1607079000000|2020-12-04 10:50:00|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|15976
1607079030000|2020-12-04 10:50:30|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|8103
1607079070000|2020-12-04 10:51:10|251.1|251|251.1|251|251.1|251|251.1|251|11461
1607079140000|2020-12-04 10:52:20|251.2|251.1|251.2|251|251.2|251.1|251.1|251|4999
1607079150000|2020-12-04 10:52:30||251.1||251.1||251.1||251|0
1607079160000|2020-12-04 10:52:40|251.1|251|251.1|251|251.1|251|251.1|251|11972
1607079200000|2020-12-04 10:53:20|||||||||1364
1607079220000|2020-12-04 10:53:40|||||||||271
1607079270000|2020-12-04 10:54:30|251|250.9|251|250.9|251.1|251|251|250.9|30687
1607079290000|2020-12-04 10:54:50|251.1|251|251.1|251|251.1|251|251|251|4010
1607079380000|2020-12-04 10:56:20|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|27352
1607079390000|2020-12-04 10:56:30|251.1|251|251.2|251.1|251.2|251.1|251.1|251|17261
1607079400000|2020-12-04 10:56:40|||||||||4124
1607079410000|2020-12-04 10:56:50|||||||||998
1607079420000|2020-12-04 10:57:00|251.1|251|251.1|251|251.1|251|251.1|251|1702
1607079430000|2020-12-04 10:57:10|251.2||251.2||251.2||251.2||2756
1607079440000|2020-12-04 10:57:20||251.1||251.1||251.1||251.1|0
1607079450000|2020-12-04 10:57:30||251||251||251||251|0
1607079460000|2020-12-04 10:57:40||251.1||251.1||251.1||251|0
1607079470000|2020-12-04 10:57:50|||||||||2073
1607079510000|2020-12-04 10:58:30|||||||||1681
1607079540000|2020-12-04 10:59:00|||||||||681
1607079570000|2020-12-04 10:59:30|||||||||3515
1607079580000|2020-12-04 10:59:40|||||||||1930
1607079600000|2020-12-04 11:00:00|251.1|251|251.1|251|251.1|251|251.1|251|8769
1607079630000|2020-12-04 11:00:30|251|250.9|251.1|251|251.1|251|251|250.9|11687
1607079640000|2020-12-04 11:00:40|251|250.9|251|250.9|251|250.9|251|250.9|349
1607079660000|2020-12-04 11:01:00|251.1||251||251.1||251||10410
1607079670000|2020-12-04 11:01:10|||||||||30
1607079700000|2020-12-04 11:01:40|||||||||1621
1607079710000|2020-12-04 11:01:50|||||||||205
1607079730000|2020-12-04 11:02:10|251.1|251|251.1|251|251.1|251|251.1|251|1
1607079740000|2020-12-04 11:02:20|251|250.9|251|250.9|251|250.9|251|250.9|7752
1607079820000|2020-12-04 11:03:40|||||||||1867
1607079840000|2020-12-04 11:04:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|12343
1607079860000|2020-12-04 11:04:20|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|5941
1607079870000|2020-12-04 11:04:30||250.8||250.7||250.8||250.7|592
1607079920000|2020-12-04 11:05:20||250.8||250.8||250.8||250.7|2183
1607079930000|2020-12-04 11:05:30|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|5317
1607079940000|2020-12-04 11:05:40|||||||||768
1607079950000|2020-12-04 11:05:50|250.8|250.7|250.9|250.7|250.9|250.8|250.8|250.7|1378
1607079980000|2020-12-04 11:06:20|250.8||250.8||250.8||250.8||635
1607080010000|2020-12-04 11:06:50|250.9|250.8|250.8|250.7|250.9|250.8|250.8|250.7|5479
1607080030000|2020-12-04 11:07:10|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|3394
1607080040000|2020-12-04 11:07:20|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|4462
1607080060000|2020-12-04 11:07:40|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|1397
1607080070000|2020-12-04 11:07:50|250.8||250.8||250.8||250.8||0
1607080080000|2020-12-04 11:08:00|250.7||250.8||250.8||250.7||0
1607080090000|2020-12-04 11:08:10|250.7||250.7||250.7||250.7||0
1607080100000|2020-12-04 11:08:20|250.8||250.7||250.8||250.7||0
1607080110000|2020-12-04 11:08:30|250.8||250.7||250.8||250.7||0
1607080160000|2020-12-04 11:09:20|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|13456
1607080180000|2020-12-04 11:09:40|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|11506
1607080200000|2020-12-04 11:10:00|||||||||360
1607080260000|2020-12-04 11:11:00|250.9|250.8|250.8|250.7|250.9|250.8|250.8|250.7|24802
1607080270000|2020-12-04 11:11:10|250.9|250.8|250.9|250.8|250.9|250.8|250.8|250.7|7170
1607080350000|2020-12-04 11:12:30|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|7847
1607080380000|2020-12-04 11:13:00|||||||||489
1607080390000|2020-12-04 11:13:10|||||||||9
1607080500000|2020-12-04 11:15:00|||||||||500
1607080520000|2020-12-04 11:15:20|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|9117
1607080530000|2020-12-04 11:15:30|||||||||8522
1607080560000|2020-12-04 11:16:00|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|3303
1607080670000|2020-12-04 11:17:50|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|8738
1607080710000|2020-12-04 11:18:30|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|6889
1607080750000|2020-12-04 11:19:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|9342
1607080760000|2020-12-04 11:19:20|||||||||295
1607080780000|2020-12-04 11:19:40|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|16425
1607080840000|2020-12-04 11:20:40|||||||||3579
1607080890000|2020-12-04 11:21:30|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|27406
1607080900000|2020-12-04 11:21:40|||||||||171
1607080940000|2020-12-04 11:22:20|250.9|250.8|251|250.9|251|250.9|250.9|250.8|46731
1607080950000|2020-12-04 11:22:30|||||||||41
1607081100000|2020-12-04 11:25:00|251.1|251|251.1|251|251.1|251|251|250.9|45527
1607081110000|2020-12-04 11:25:10|251|250.9|251|250.9|251|250.9|251|250.9|5110
1607081130000|2020-12-04 11:25:30|251.1|251|251.1|250.9|251.1|251|251.1|250.9|7411
1607081140000|2020-12-04 11:25:40|251||251||251||251||9325
1607081170000|2020-12-04 11:26:10|251.1|251|251.1|251|251.1|251|251.1|251|6045
1607081180000|2020-12-04 11:26:20|||||||||5176
1607081190000|2020-12-04 11:26:30|251|250.9|251|250.9|251|250.9|251|250.9|3846
1607081210000|2020-12-04 11:26:50|||||||||4127
1607081230000|2020-12-04 11:27:10|||||||||2974
1607081280000|2020-12-04 11:28:00|||||||||2042
1607081330000|2020-12-04 11:28:50|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|15624
1607081340000|2020-12-04 11:29:00|251||251||251||251||0
1607081360000|2020-12-04 11:29:20|||||||||4307
1607081370000|2020-12-04 11:29:30|250.9||250.9||250.9||250.9||0
1607081390000|2020-12-04 11:29:50|251||251||251||251||4127
1607081400000|2020-12-04 11:30:00||250.9||250.9||250.9||250.9|3442
1607081600000|2020-12-04 11:33:20|250.9|250.8|251|250.9|251|250.9|250.9|250.8|12870
1607081610000|2020-12-04 11:33:30|||||||||2733
1607081620000|2020-12-04 11:33:40|||||||||3846
1607081630000|2020-12-04 11:33:50|||||||||3931
1607081710000|2020-12-04 11:35:10|251.1|251|251.2|251.1|251.2|251.1|251.1|251|12218
1607081720000|2020-12-04 11:35:20|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|2144
1607081730000|2020-12-04 11:35:30|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|14580
1607081740000|2020-12-04 11:35:40|||||||||2098
1607081770000|2020-12-04 11:36:10|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|4159
1607081800000|2020-12-04 11:36:40|||||||||2066
1607081820000|2020-12-04 11:37:00|251.2|251.1|251.2|251.1|251.3|251.2|251.2|251.1|26106
1607081880000|2020-12-04 11:38:00|251.1|251|251.1|251|251.1|251|251.1|251|7489
1607081890000|2020-12-04 11:38:10|251.2|251.1|251.2|251|251.2|251.1|251.2|251|800
1607081920000|2020-12-04 11:38:40||251.1||251.1||251.1||251.1|0
1607081930000|2020-12-04 11:38:50||251||251||251||251|0
1607081940000|2020-12-04 11:39:00|251.1||251.2||251.2||251.1||0
1607082030000|2020-12-04 11:40:30|251.1|251.1|251.2|251|251.2|251.1|251.1|251|8583
1607082050000|2020-12-04 11:40:50|251.1||251.2||251.2||251.1||0
1607082130000|2020-12-04 11:42:10|251.1||251.1||251.1||251.1||0
1607082140000|2020-12-04 11:42:20|251.2||251.2||251.2||251.2||0
1607082220000|2020-12-04 11:43:40||251.1||251.1||251.1||251.1|3079
1607082230000|2020-12-04 11:43:50|||||||||5177
1607082250000|2020-12-04 11:44:10|251.1|251|251.1|251|251.1|251|251.1|251|10931
1607082350000|2020-12-04 11:45:50|||||||||725
1607082420000|2020-12-04 11:47:00|||||||||683
1607082460000|2020-12-04 11:47:40|251.2|251.1|251.4|251.3|251.4|251.3|251.2|251.1|54423
1607082470000|2020-12-04 11:47:50|251.3|251.2|251.4|251.2|251.4|251.3|251.3|251.2|20638
1607082520000|2020-12-04 11:48:40||251.3||251.3||251.3||251.2|1839
1607082530000|2020-12-04 11:48:50|251.3|251.2|251.4|251.2|251.4|251.2|251.3|251.2|6514
1607082550000|2020-12-04 11:49:10|251.3||251.3||251.3||251.3||0
1607082560000|2020-12-04 11:49:20|251.4||251.4||251.4||251.4||0
1607082580000|2020-12-04 11:49:40|251.3|251.1|251.3|251.1|251.3|251.2|251.3|251.1|36894
1607082590000|2020-12-04 11:49:50||251.2||251.2||251.2||251.2|0
1607082630000|2020-12-04 11:50:30|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|13937
1607082660000|2020-12-04 11:51:00|||||||||6083
1607082700000|2020-12-04 11:51:40|251.3|251.2|251.4|251.2|251.4|251.2|251.3|251.2|12283
1607082800000|2020-12-04 11:53:20|251.3||251.4||251.4||251.3||0
1607082830000|2020-12-04 11:53:50|251.3||251.3||251.3||251.3||0
1607082940000|2020-12-04 11:55:40|251.4|251.3|251.4|251.3|251.4|251.3|251.3|251.2|33657
1607083140000|2020-12-04 11:59:00|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|26952
1607083170000|2020-12-04 11:59:30|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|0
1607083220000|2020-12-04 12:00:20|||||||||1193
1607083230000|2020-12-04 12:00:30|||||||||1806
1607083350000|2020-12-04 12:02:30|||||||||1860
1607083360000|2020-12-04 12:02:40|251.7|251.6|251.7|251.6|251.7|251.6|251.6|251.5|19162
1607083390000|2020-12-04 12:03:10|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|8610
1607083440000|2020-12-04 12:04:00|251.9|251.8|251.9|251.7|251.9|251.8|251.9|251.7|7152
1607083450000|2020-12-04 12:04:10|251.8||251.9||251.9||251.8||1000
1607083500000|2020-12-04 12:05:00|252|251.8|252.1|252|252.1|252|251.9|251.8|47962
1607083510000|2020-12-04 12:05:10|252|251.9|252|251.9|252|251.9|252|251.9|15242
1607083520000|2020-12-04 12:05:20|252.1|252|252.1|252|252.1|252|252.1|252|3244
1607083550000|2020-12-04 12:05:50|252.2|252.1|252.1|252|252.2|252.1|252.1|252|16993
1607083560000|2020-12-04 12:06:00|||||||||709
1607083570000|2020-12-04 12:06:10|252.2|252.1|252.2|252|252.2|252.1|252.1|252|3207
1607083580000|2020-12-04 12:06:20|252.1||252.2||252.2||252.1||0
1607083590000|2020-12-04 12:06:30|252.1||252.1||252.1||252.1||0
1607083600000|2020-12-04 12:06:40|252.2||252.2||252.2||252.1||0
1607083630000|2020-12-04 12:07:10|252.1||252.1||252.1||252.1||0
1607083640000|2020-12-04 12:07:20|252.2||252.2||252.2||252.2||1226
1607083650000|2020-12-04 12:07:30|252.1||252.1||252.1||252.1||2339
1607083680000|2020-12-04 12:08:00|||||||||2272
1607083730000|2020-12-04 12:08:50|||||||||1741
1607083770000|2020-12-04 12:09:30|252.2||252.2||252.2||252.2||2764
1607083780000|2020-12-04 12:09:40|252.1||252.1||252.1||252.1||0
1607083840000|2020-12-04 12:10:40|252|251.9|251.9|251.8|252|251.9|251.9|251.8|39897
1607083850000|2020-12-04 12:10:50|252|251.9|251.9|251.8|252|251.9|251.9|251.8|3329
1607083870000|2020-12-04 12:11:10|251.8|251.7|251.8|251.7|251.9|251.8|251.8|251.7|3553
1607083880000|2020-12-04 12:11:20|251.7|251.6|251.8|251.6|251.8|251.6|251.7|251.6|1202
1607083890000|2020-12-04 12:11:30|251.7||251.8||251.8||251.7||0
1607083950000|2020-12-04 12:12:30|251.7||251.7||251.7||251.7||0
1607083960000|2020-12-04 12:12:40|251.6|251.5|251.7|251.5|251.7|251.5|251.6|251.5|9951
1607083990000|2020-12-04 12:13:10||251.6||251.6||251.6||251.6|0
1607084010000|2020-12-04 12:13:30||251.5||251.6||251.6||251.5|3361
1607084050000|2020-12-04 12:14:10|251.6|251.5|251.7|251.5|251.7|251.5|251.6|251.5|3573
1607084070000|2020-12-04 12:14:30|||||||||10
1607084100000|2020-12-04 12:15:00||251.6||251.6||251.6||251.5|0
1607084190000|2020-12-04 12:16:30|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|4304
1607084200000|2020-12-04 12:16:40|251.9|251.8|251.9|251.7|251.9|251.8|251.8|251.7|8560
1607084350000|2020-12-04 12:19:10||251.8||251.8||251.8||251.8|0
1607084380000|2020-12-04 12:19:40|252|251.9|252|251.9|252|251.9|252|251.8|6198
1607084390000|2020-12-04 12:19:50|252.1||252.1||252.1||252.1||0
1607084410000|2020-12-04 12:20:10|252||252||252||252||6127
1607084420000|2020-12-04 12:20:20|252.1||252.1||252.1||252.1||0
1607084520000|2020-12-04 12:22:00|252|252|252.1|252|252.1|252|252|252|4627
1607084630000|2020-12-04 12:23:50|252|251.9|252|251.9|252|251.9|252|251.8|11921
1607084690000|2020-12-04 12:24:50|252.1||252.1||252.1||252.1||513
1607084720000|2020-12-04 12:25:20|252|251.8|251.9|251.8|252|251.8|251.9|251.8|10586
1607084740000|2020-12-04 12:25:40|252|251.9|252|251.9|252|251.9|252|251.8|5051
1607084750000|2020-12-04 12:25:50||251.8||251.8||251.8||251.8|0
1607084770000|2020-12-04 12:26:10||251.9||251.8||251.9||251.8|2500
1607084820000|2020-12-04 12:27:00||251.9||251.9||251.9||251.9|0
1607084850000|2020-12-04 12:27:30|251.9|251.8|252|251.8|252|251.8|251.9|251.8|3033
1607084860000|2020-12-04 12:27:40|251.9||251.9||251.9||251.9||2514
1607084870000|2020-12-04 12:27:50|252||251.9||252||251.9||860
1607084880000|2020-12-04 12:28:00|252||251.9||252||251.9||0
1607084890000|2020-12-04 12:28:10|252|251.9|252|251.8|252|251.9|252|251.8|2500
1607084910000|2020-12-04 12:28:30||251.9||251.8||251.9||251.8|2500
1607084920000|2020-12-04 12:28:40||251.9||251.9||251.9||251.9|0
1607084930000|2020-12-04 12:28:50||251.8||251.8||251.9||251.8|550
1607084960000|2020-12-04 12:29:20|||||||||693
1607085000000|2020-12-04 12:30:00|251.9||252||252||251.9||0
1607085020000|2020-12-04 12:30:20||251.9||251.9||251.9||251.9|0
1607085040000|2020-12-04 12:30:40|252.1|252|252.1|251.9|252.1|252|252.1|251.9|25791
1607085050000|2020-12-04 12:30:50||252||252||252||252|150
1607085110000|2020-12-04 12:31:50|252|251.9|251.9|251.8|252|251.9|251.9|251.8|9686
1607085170000|2020-12-04 12:32:50|251.8|251.7|251.7|251.6|251.8|251.7|251.7|251.6|19837
1607085180000|2020-12-04 12:33:00|251.8|251.7|251.8|251.7|251.8|251.7|251.7|251.6|13710
1607085190000|2020-12-04 12:33:10||251.6||251.6||251.6||251.6|0
1607085200000|2020-12-04 12:33:20||251.7||251.7||251.7||251.7|0
1607085210000|2020-12-04 12:33:30||251.6||251.6||251.6||251.6|0
1607085220000|2020-12-04 12:33:40|251.7||251.7||251.7||251.7||0
1607085240000|2020-12-04 12:34:00|251.6|251.5|251.7|251.5|251.7|251.5|251.6|251.5|5507
1607085260000|2020-12-04 12:34:20||251.6||251.6||251.6||251.5|0
1607085270000|2020-12-04 12:34:30||251.5||251.5||251.5||251.5|0
1607085280000|2020-12-04 12:34:40||251.6||251.6||251.6||251.6|150
1607085300000|2020-12-04 12:35:00|251.8|251.7|251.8|251.6|251.8|251.7|251.8|251.6|1685
1607085320000|2020-12-04 12:35:20||251.7||251.7||251.7||251.7|0
1607085360000|2020-12-04 12:36:00|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|26
1607085370000|2020-12-04 12:36:10|||||||||101
1607085380000|2020-12-04 12:36:20|251.8||251.7||251.8||251.7||0
1607085390000|2020-12-04 12:36:30|251.8||251.7||251.8||251.7||2695
1607085400000|2020-12-04 12:36:40|251.8||251.8||251.8||251.8||0
1607085410000|2020-12-04 12:36:50|251.7||251.8||251.8||251.7||0
1607085440000|2020-12-04 12:37:20|||||||||3275
1607085630000|2020-12-04 12:40:30||251.7||251.7||251.7||251.7|4000
1607085660000|2020-12-04 12:41:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|4877
1607085770000|2020-12-04 12:42:50|||||||||3000
1607085790000|2020-12-04 12:43:10|252|251.9|252|251.9|252|251.9|251.9|251.8|13064
1607085800000|2020-12-04 12:43:20||251.8||251.9||251.9||251.8|2241
1607085810000|2020-12-04 12:43:30|251.9|251.8|252|251.8|252|251.9|251.9|251.8|25385
1607085840000|2020-12-04 12:44:00||251.9||251.9||251.9||251.9|691
1607085870000|2020-12-04 12:44:30|252.1|252|252.1|251.9|252.1|252|252.1|251.9|6162
1607085960000|2020-12-04 12:46:00|252||252.1||252.1||252||284
1607085980000|2020-12-04 12:46:20|252|251.8|252|251.8|252|251.8|251.9|251.8|27243
1607085990000|2020-12-04 12:46:30|251.9|251.9|252|251.8|252|251.9|251.9|251.8|10146
1607086070000|2020-12-04 12:47:50|252.1|251.9|252.1|252|252.1|252|252.1|251.9|6734
1607086080000|2020-12-04 12:48:00|||||||||2648
1607086100000|2020-12-04 12:48:20|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252|9274
1607086130000|2020-12-04 12:48:50|||||||||521
1607086140000|2020-12-04 12:49:00|||||||||2703
1607086150000|2020-12-04 12:49:10|252.1|252|252.1|252|252.1|252|252.1|252|2290
1607086170000|2020-12-04 12:49:30|252.2||252.2||252.2||252.2||1403
1607086200000|2020-12-04 12:50:00|||||||||400
1607086210000|2020-12-04 12:50:10|252.1|252.1|252.2|252.1|252.2|252.1|252.1|252|3060
1607086250000|2020-12-04 12:50:50|||||||||2000
1607086280000|2020-12-04 12:51:20|252.1|252|252.1|252|252.1|252|252.1|252|6344
1607086330000|2020-12-04 12:52:10|252.2||252.2||252.2||252.2||0
1607086340000|2020-12-04 12:52:20||252.1||252.1||252.1||252.1|0
1607086480000|2020-12-04 12:54:40|252.3|252.2|252.3|252.1|252.3|252.2|252.2|252.1|12153
1607086490000|2020-12-04 12:54:50|252.2||252.2||252.3||252.2||2744
1607086510000|2020-12-04 12:55:10|252.3||252.2||252.3||252.2||0
1607086530000|2020-12-04 12:55:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|2500
1607086540000|2020-12-04 12:55:40|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|6385
1607086550000|2020-12-04 12:55:50|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|9531
1607086560000|2020-12-04 12:56:00|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|844
1607086570000|2020-12-04 12:56:10|252.3|252.2|252.3|252.2|252.4|252.2|252.3|252.2|3632
1607086580000|2020-12-04 12:56:20|252.4||252.4||252.4||252.4||0
1607086590000|2020-12-04 12:56:30|252.3||252.4||252.4||252.3||0
1607086650000|2020-12-04 12:57:30|252.3||252.4||252.4||252.3||2670
1607086670000|2020-12-04 12:57:50||252.3||252.3||252.3||252.3|0
1607086690000|2020-12-04 12:58:10|252.3|252.2|252.3|252.2|252.4|252.3|252.3|252.2|5955
1607086720000|2020-12-04 12:58:40|252.4||252.4||252.4||252.3||0
1607086740000|2020-12-04 12:59:00|252.3||252.3||252.3||252.3||0
1607086760000|2020-12-04 12:59:20|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|5754
1607086770000|2020-12-04 12:59:30|252.3||252.3||252.3||252.3||0
1607086780000|2020-12-04 12:59:40||252.2||252.2||252.2||252.2|0
1607086840000|2020-12-04 13:00:40|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|0
1607086850000|2020-12-04 13:00:50|252.3||252.3||252.3||252.3||0
1607086910000|2020-12-04 13:01:50|252.2||252.2||252.2||252.2||0
1607086990000|2020-12-04 13:03:10|252.1|252|252|251.9|252.1|252|252|251.9|13559
1607087010000|2020-12-04 13:03:30||251.8||251.8||251.8||251.8|4756
1607087120000|2020-12-04 13:05:20|251.9|251.9|251.9|251.8|252|251.9|251.9|251.8|3390
1607087130000|2020-12-04 13:05:30|||||||||3572
1607087150000|2020-12-04 13:05:50|252|251.9|251.9|251.8|252|251.9|251.9|251.8|26405
1607087170000|2020-12-04 13:06:10|251.8|251.7|251.7|251.6|251.8|251.7|251.7|251.6|12823
1607087180000|2020-12-04 13:06:20|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|3789
1607087190000|2020-12-04 13:06:30|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|11790
1607087200000|2020-12-04 13:06:40|||||||||363
1607087210000|2020-12-04 13:06:50|||||||||5001
1607087230000|2020-12-04 13:07:10|||||||||4821
1607087250000|2020-12-04 13:07:30|||||||||353
1607087290000|2020-12-04 13:08:10|251.6|251.5|251.6|251.5|251.7|251.6|251.6|251.5|17546
1607087310000|2020-12-04 13:08:30|||||||||3000
1607087320000|2020-12-04 13:08:40|||||||||7997
1607087330000|2020-12-04 13:08:50||251.4||251.4||251.4||251.4|5167
1607087350000|2020-12-04 13:09:10|251.5||251.5||251.6||251.5||400
1607087370000|2020-12-04 13:09:30||251.3||251.4||251.4||251.3|0
1607087380000|2020-12-04 13:09:40||251.3||251.3||251.4||251.3|0
1607087390000|2020-12-04 13:09:50||251.4||251.4||251.4||251.4|0
1607087400000|2020-12-04 13:10:00|||||||||3862
1607087450000|2020-12-04 13:10:50|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.4|9735
1607087460000|2020-12-04 13:11:00|251.6||251.5||251.6||251.5||0
1607087540000|2020-12-04 13:12:20|251.6|251.5|251.6|251.4|251.6|251.5|251.6|251.4|9112
1607087680000|2020-12-04 13:14:40||251.5||251.5||251.5||251.5|2985
1607087710000|2020-12-04 13:15:10|||||||||6431
1607087720000|2020-12-04 13:15:20|251.5|251.4|251.5|251.4|251.6|251.4|251.5|251.4|3024
1607087740000|2020-12-04 13:15:40|251.6||251.6||251.6||251.6||25693
1607087750000|2020-12-04 13:15:50|251.5||251.5||251.5||251.5||5605
1607087760000|2020-12-04 13:16:00|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|6925
1607087780000|2020-12-04 13:16:20|||||||||2052
1607087790000|2020-12-04 13:16:30|251.5|251.4|251.6|251.4|251.6|251.5|251.5|251.4|2401
1607087820000|2020-12-04 13:17:00|||||||||3935
1607087830000|2020-12-04 13:17:10|251.5||251.5||251.5||251.5||1193
1607087840000|2020-12-04 13:17:20|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|1
1607087880000|2020-12-04 13:18:00|251.5|251.4|251.6|251.4|251.6|251.4|251.5|251.4|5081
1607087960000|2020-12-04 13:19:20|251.7|251.5|251.8|251.7|251.8|251.7|251.7|251.5|21169
1607087970000|2020-12-04 13:19:30|||||||||2750
1607087980000|2020-12-04 13:19:40|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|6910
1607087990000|2020-12-04 13:19:50|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|2767
1607088000000|2020-12-04 13:20:00|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|2127
1607088010000|2020-12-04 13:20:10|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|7781
1607088060000|2020-12-04 13:21:00|||||||||1896
1607088140000|2020-12-04 13:22:20|251.7|251.6|251.9|251.8|252|251.9|251.7|251.6|72449
1607088150000|2020-12-04 13:22:30|252||252||252||252||1530
1607088170000|2020-12-04 13:22:50||251.9||251.9||251.9||251.9|3553
1607088180000|2020-12-04 13:23:00|252.1|252|252.1|252|252.1|252|252.1|252|10212
1607088240000|2020-12-04 13:24:00|||||||||2443
1607088260000|2020-12-04 13:24:20|||||||||1191
1607088290000|2020-12-04 13:24:50|||||||||72
1607088300000|2020-12-04 13:25:00|252|251.9|251.9|251.8|252|251.9|251.9|251.8|22604
1607088320000|2020-12-04 13:25:20|252|251.9|252|251.9|252|251.9|251.9|251.9|4219
1607088330000|2020-12-04 13:25:30|||||||||2753
1607088350000|2020-12-04 13:25:50|251.9|251.8|252|251.8|252|251.8|251.9|251.8|9400
1607088380000|2020-12-04 13:26:20||251.9||251.9||251.9||251.9|0
1607088410000|2020-12-04 13:26:50|252.1|252|252.1|252|252.1|252|252.1|252|7004
1607088420000|2020-12-04 13:27:00|252|251.9|252|251.9|252|251.9|252|251.9|5305
1607088470000|2020-12-04 13:27:50|||||||||800
1607088480000|2020-12-04 13:28:00|||||||||1191
1607088500000|2020-12-04 13:28:20|||||||||176
1607088540000|2020-12-04 13:29:00|252.1||252.1||252.1||252||1191
1607088550000|2020-12-04 13:29:10|252||252||252||252||0
1607088600000|2020-12-04 13:30:00|251.9|251.8|251.9|251.7|252|251.9|251.9|251.7|32252
1607088610000|2020-12-04 13:30:10|251.8|251.6|251.7|251.5|251.8|251.6|251.6|251.4|25329
1607088620000|2020-12-04 13:30:20|251.6|251.6|251.6|251.5|251.6|251.6|251.6|251.5|0
1607088630000|2020-12-04 13:30:30|251.7||251.6||251.7||251.6||4349
1607088640000|2020-12-04 13:30:40|251.7||251.6||251.7||251.6||6101
1607088650000|2020-12-04 13:30:50|251.7|251.6|251.8|251.6|251.8|251.7|251.7|251.6|10213
1607088660000|2020-12-04 13:31:00|||||||||5050
1607088670000|2020-12-04 13:31:10|251.9|251.7|251.8|251.7|251.9|251.7|251.8|251.7|6598
1607088680000|2020-12-04 13:31:20|||||||||1931
1607088700000|2020-12-04 13:31:40|251.9||251.9||251.9||251.9||0
1607088710000|2020-12-04 13:31:50|251.8|251.6|251.8|251.7|251.8|251.7|251.8|251.6|19406
1607088730000|2020-12-04 13:32:10|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|5446
1607088740000|2020-12-04 13:32:20|251.9||251.9||251.9||251.8||0
1607088750000|2020-12-04 13:32:30||251.8||251.8||251.8||251.8|1192
1607088770000|2020-12-04 13:32:50|252|251.9|252|251.9|252|251.9|252|251.9|7838
1607088780000|2020-12-04 13:33:00|||||||||2037
1607088790000|2020-12-04 13:33:10|252.1|252|252.1|252|252.1|252|252.1|252|16972
1607088810000|2020-12-04 13:33:30|252.2|252.1|252.1|252|252.2|252.1|252.1|252|9842
1607088840000|2020-12-04 13:34:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252|3836
1607088850000|2020-12-04 13:34:10|252.1|252|252.1|252|252.1|252|252.1|252|3995
1607088860000|2020-12-04 13:34:20|||||||||676
1607088900000|2020-12-04 13:35:00|252|251.9|252|251.8|252|251.9|251.9|251.8|23795
1607088910000|2020-12-04 13:35:10||251.9||251.9||251.9||251.9|0
1607088920000|2020-12-04 13:35:20|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|3272
1607089010000|2020-12-04 13:36:50|252|251.9|252|251.9|252|251.9|252|251.9|4917
1607089020000|2020-12-04 13:37:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|421
1607089050000|2020-12-04 13:37:30|251.8|251.7|251.7|251.6|251.8|251.7|251.7|251.6|22148
1607089060000|2020-12-04 13:37:40|251.6|251.5|251.7|251.5|251.7|251.6|251.6|251.5|3905
1607089070000|2020-12-04 13:37:50|251.6||251.7||251.7||251.6||1
1607089080000|2020-12-04 13:38:00|251.6||251.6||251.6||251.6||0
1607089100000|2020-12-04 13:38:20|251.7|251.6|251.7|251.5|251.7|251.6|251.7|251.5|500
1607089110000|2020-12-04 13:38:30||251.6||251.6||251.6||251.6|0
1607089150000|2020-12-04 13:39:10|||||||||367
1607089170000|2020-12-04 13:39:30|||||||||2923
1607089180000|2020-12-04 13:39:40|||||||||2577
1607089190000|2020-12-04 13:39:50|||||||||426
1607089220000|2020-12-04 13:40:20|||||||||710
1607089230000|2020-12-04 13:40:30|||||||||687
1607089240000|2020-12-04 13:40:40|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|5045
1607089250000|2020-12-04 13:40:50|||||||||400
1607089260000|2020-12-04 13:41:00|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|8646
1607089270000|2020-12-04 13:41:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|3947
1607089280000|2020-12-04 13:41:20|||||||||20000
1607089330000|2020-12-04 13:42:10|||||||||234
1607089340000|2020-12-04 13:42:20|||||||||402
1607089350000|2020-12-04 13:42:30|||||||||383
1607089360000|2020-12-04 13:42:40|||||||||1640
1607089370000|2020-12-04 13:42:50|||||||||348
1607089380000|2020-12-04 13:43:00|252|251.9|252.1|251.9|252.1|251.9|252|251.9|10267
1607089420000|2020-12-04 13:43:40||252||252||252||252|0
1607089440000|2020-12-04 13:44:00|252|251.9|252.1|252|252.1|252|252|251.9|18280
1607089500000|2020-12-04 13:45:00|252.2|252.1|252.1|252|252.2|252.1|252.1|252|19318
1607089520000|2020-12-04 13:45:20|252.2||252.2||252.2||252.1||1400
1607089540000|2020-12-04 13:45:40||252.1||252.1||252.1||252.1|0
1607089560000|2020-12-04 13:46:00|||||||||1744
1607089580000|2020-12-04 13:46:20|||||||||902
1607089610000|2020-12-04 13:46:50|||||||||2858
1607089650000|2020-12-04 13:47:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.1|6258
1607089710000|2020-12-04 13:48:30|252.2|252.1|252.1|252|252.2|252.1|252.1|252|38162
1607089720000|2020-12-04 13:48:40|252.2||252.2||252.2||252.2||0
1607089800000|2020-12-04 13:50:00||252.1||252.1||252.1||252.1|1190
1607089830000|2020-12-04 13:50:30|252.3||252.3||252.3||252.3||2970
1607089860000|2020-12-04 13:51:00||252.2||252.2||252.2||252.2|2921
1607089880000|2020-12-04 13:51:20|||||||||1499
1607089890000|2020-12-04 13:51:30|252.2|252.1|252.2|252.1|252.3|252.1|252.2|252.1|14278
1607089900000|2020-12-04 13:51:40|252.1|252|252.1|252|252.1|252|252.1|252|3258
1607089910000|2020-12-04 13:51:50|252.2||252.2||252.2||252.2||0
1607089920000|2020-12-04 13:52:00|252.1||252.2||252.2||252.1||4135
1607089960000|2020-12-04 13:52:40|252.1||252.2||252.2||252.1||9500
1607090030000|2020-12-04 13:53:50||252.1||252.1||252.1||252.1|0
1607090040000|2020-12-04 13:54:00|252.1|252|252.2|252.1|252.2|252.1|252.1|252|9326
1607090090000|2020-12-04 13:54:50|||||||||621
1607090110000|2020-12-04 13:55:10|252.1|252|252.1|252|252.2|252|252.1|252|11394
1607090140000|2020-12-04 13:55:40|252|251.9|252|251.9|252|251.9|252|251.9|5971
1607090150000|2020-12-04 13:55:50|252.1||252.1||252.1||252.1||100
1607090190000|2020-12-04 13:56:30|252||252||252.1||252||0
1607090200000|2020-12-04 13:56:40|252.1||252.1||252.1||252.1||0
1607090210000|2020-12-04 13:56:50|252||252||252||252||0
1607090220000|2020-12-04 13:57:00|252.1|252|252.1|251.9|252.1|252|252.1|251.9|3064
1607090260000|2020-12-04 13:57:40||252||252||252||252|0
1607090270000|2020-12-04 13:57:50|||||||||602
1607090310000|2020-12-04 13:58:30|252|251.9|252|251.9|252|251.9|252|251.9|12565
1607090340000|2020-12-04 13:59:00||251.8||251.8||251.8||251.8|7982
1607090360000|2020-12-04 13:59:20|251.9|251.9|252|251.8|252|251.9|251.9|251.8|1282
1607090370000|2020-12-04 13:59:30|251.9||251.9||252||251.9||1788
1607090390000|2020-12-04 13:59:50|252|251.9|252|251.9|252|251.9|252|251.8|4702
1607090400000|2020-12-04 14:00:00|||||||||2111
1607090410000|2020-12-04 14:00:10|251.9|251.8|252|251.9|252|251.9|251.9|251.8|5446
1607090430000|2020-12-04 14:00:30|||||||||561
1607090440000|2020-12-04 14:00:40|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|3438
1607090450000|2020-12-04 14:00:50|252|251.9|252.1|252|252.1|252|252|251.9|23868
1607090460000|2020-12-04 14:01:00|||||||||3809
1607090510000|2020-12-04 14:01:50|252|251.9|252|251.8|252|251.9|252|251.8|11443
1607090520000|2020-12-04 14:02:00|251.9||252||252||251.9||0
1607090530000|2020-12-04 14:02:10||251.9||251.9||251.9||251.9|0
1607090540000|2020-12-04 14:02:20||251.8||251.8||251.8||251.8|0
1607090550000|2020-12-04 14:02:30|251.9||251.9||251.9||251.9||1795
1607090560000|2020-12-04 14:02:40||251.7||251.8||251.8||251.7|11110
1607090580000|2020-12-04 14:03:00|252|251.9|252|251.8|252|251.9|252|251.8|3121
1607090600000|2020-12-04 14:03:20|||||||||510
1607090650000|2020-12-04 14:04:10|||||||||1400
1607090660000|2020-12-04 14:04:20|||||||||3056
1607090690000|2020-12-04 14:04:50|251.9|251.7|251.9|251.8|251.9|251.8|251.8|251.7|12448
1607090700000|2020-12-04 14:05:00|251.8|251.7|251.7|251.6|251.8|251.7|251.7|251.6|2687
1607090710000|2020-12-04 14:05:10|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|1391
1607090720000|2020-12-04 14:05:20||251.6||251.6||251.6||251.6|0
1607090740000|2020-12-04 14:05:40|251.7||251.8||251.8||251.7||0
1607090920000|2020-12-04 14:08:40||251.7||251.7||251.7||251.7|1945
1607090940000|2020-12-04 14:09:00|||||||||3193
1607091010000|2020-12-04 14:10:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|26146
1607091020000|2020-12-04 14:10:20|252|251.9|252.1|252|252.1|252|252|251.8|54013
1607091030000|2020-12-04 14:10:30|252|251.9|251.9|251.8|252|251.9|251.9|251.7|12125
1607091040000|2020-12-04 14:10:40|252||252||252||252||1722
1607091080000|2020-12-04 14:11:20||251.9||251.9||251.9||251.9|0
1607091090000|2020-12-04 14:11:30||251.8||251.8||251.8||251.8|661
1607091100000|2020-12-04 14:11:40||251.9||251.9||251.9||251.9|0
1607091120000|2020-12-04 14:12:00|||||||||1191
1607091190000|2020-12-04 14:13:10|252.1|252|252.1|251.9|252.1|252|252.1|251.9|9640
1607091200000|2020-12-04 14:13:20||252||251.9||252||251.9|0
1607091210000|2020-12-04 14:13:30||252||252||252||252|0
1607091220000|2020-12-04 14:13:40|||||||||100
1607091270000|2020-12-04 14:14:30|252.2|252.1|252.1|252|252.2|252.1|252.1|252|9425
1607091290000|2020-12-04 14:14:50|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|14814
1607091300000|2020-12-04 14:15:00||252.1||252.2||252.2||252.1|2560
1607091320000|2020-12-04 14:15:20|||||||||1190
1607091330000|2020-12-04 14:15:30|||||||||2239
1607091380000|2020-12-04 14:16:20|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.2|7741
1607091420000|2020-12-04 14:17:00|252.4||252.3||252.4||252.3||2250
1607091430000|2020-12-04 14:17:10|252.4||252.3||252.4||252.3||0
1607091460000|2020-12-04 14:17:40|252.4||252.3||252.4||252.3||0
1607091470000|2020-12-04 14:17:50|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.2|3090
1607091480000|2020-12-04 14:18:00|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|3426
1607091490000|2020-12-04 14:18:10|252.4|252.3|252.5|252.3|252.5|252.3|252.4|252.3|4837
1607091500000|2020-12-04 14:18:20|252.4|252.4|252.4|252.3|252.4|252.4|252.4|252.3|5442
1607091520000|2020-12-04 14:18:40|||||||||2000
1607091560000|2020-12-04 14:19:20|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|23611
1607091650000|2020-12-04 14:20:50|252.2|252.1|252.2|252.1|252.2|252.1|252.1|252|45290
1607091670000|2020-12-04 14:21:10|252.1|252|252.2|252|252.2|252|252.1|252|2455
1607091770000|2020-12-04 14:22:50|252.1|251.9|252.2|252|252.2|252|252|251.9|14232
1607091790000|2020-12-04 14:23:10||252.1||252||252.1||252|0
1607091860000|2020-12-04 14:24:20|252.1|252.1|252.2|252.1|252.2|252.1|252.1|252|9357
1607091870000|2020-12-04 14:24:30||252||252||252||252|0
1607091890000|2020-12-04 14:24:50||252.1||252||252.1||252|901
1607091900000|2020-12-04 14:25:00||252.1||252||252.1||252|1191
1607091920000|2020-12-04 14:25:20|252.1|252.1|252.1|252|252.1|252.1|252.1|252|8825
1607091940000|2020-12-04 14:25:40|252|251.9|252|251.9|252|251.9|252|251.9|17701
1607091970000|2020-12-04 14:26:10|252.1|252|252.1|252|252.1|252|252.1|251.9|9399
1607091980000|2020-12-04 14:26:20|252.2|252.1|252.2|252|252.2|252.1|252.1|252|28392
1607091990000|2020-12-04 14:26:30||252.1||252.1||252.1||252|2519
1607092000000|2020-12-04 14:26:40|252.1|252|252.2|252|252.2|252|252.1|252|3371
1607092010000|2020-12-04 14:26:50||252.1||252.1||252.1||252.1|0
1607092080000|2020-12-04 14:28:00|||||||||2290
1607092110000|2020-12-04 14:28:30|||||||||1819
1607092120000|2020-12-04 14:28:40|252.1|252|252.1|252|252.1|252|252.1|252|19313
1607092140000|2020-12-04 14:29:00|252|251.9|252|251.9|252|251.9|252|251.8|12799
1607092180000|2020-12-04 14:29:40|252.1|252|252.1|252|252.1|252|252.1|252|37
1607092190000|2020-12-04 14:29:50|||||||||6779
1607092200000|2020-12-04 14:30:00|252.2|252.1|252.2|252|252.2|252.1|252.1|252|9122
1607092210000|2020-12-04 14:30:10|252.1||252.1||252.1||252.1||0
1607092220000|2020-12-04 14:30:20|252.2||252.1||252.2||252.1||2728
1607092230000|2020-12-04 14:30:30|252|251.9|252|251.9|252|251.9|252|251.9|5314
1607092240000|2020-12-04 14:30:40|252.1|252|252.1|252|252.1|252|252.1|252|8493
1607092250000|2020-12-04 14:30:50|252.2|252.1|252.2|252|252.2|252.1|252.1|252|14680
1607092260000|2020-12-04 14:31:00||252.1||252.1||252.1||252|0
1607092270000|2020-12-04 14:31:10|||||||||8600
1607092290000|2020-12-04 14:31:30|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|32802
1607092310000|2020-12-04 14:31:50|||||||||6779
1607092340000|2020-12-04 14:32:20|||||||||10
1607092350000|2020-12-04 14:32:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|9393
1607092360000|2020-12-04 14:32:40|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|15261
1607092370000|2020-12-04 14:32:50|252.2|252.1|252.3|252.2|252.4|252.2|252.2|252.1|12311
1607092380000|2020-12-04 14:33:00|||||||||775
1607092390000|2020-12-04 14:33:10|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.2|3693
1607092410000|2020-12-04 14:33:30|252.5|252.4|252.5|252.3|252.5|252.4|252.5|252.3|2699
1607092420000|2020-12-04 14:33:40|252.4|252.4|252.4|252.3|252.5|252.4|252.4|252.3|6063
1607092430000|2020-12-04 14:33:50|||||||||9837
1607092490000|2020-12-04 14:34:50|||||||||6779
1607092500000|2020-12-04 14:35:00|252.5|252.4|252.5|252.3|252.5|252.4|252.5|252.3|2500
1607092510000|2020-12-04 14:35:10|||||||||1
1607092520000|2020-12-04 14:35:20||252.4||252.4||252.4||252.4|0
1607092550000|2020-12-04 14:35:50|252.6|252.5|252.5|252.4|252.6|252.5|252.5|252.4|22384
1607092590000|2020-12-04 14:36:30|||||||||303
1607092610000|2020-12-04 14:36:50|252.6|252.5|252.6|252.4|252.6|252.5|252.6|252.4|14445
1607092630000|2020-12-04 14:37:10||252.5||252.5||252.5||252.5|0
1607092650000|2020-12-04 14:37:30|||||||||2800
1607092660000|2020-12-04 14:37:40|||||||||1000
1607092670000|2020-12-04 14:37:50|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|78986
1607092680000|2020-12-04 14:38:00|252.7||252.7||252.7||252.6||0
1607092690000|2020-12-04 14:38:10|252.6||252.6||252.6||252.6||0
1607092700000|2020-12-04 14:38:20|252.7|252.6|252.7|252.5|252.7|252.6|252.6|252.5|64169
1607092730000|2020-12-04 14:38:50||252.6||252.6||252.6||252.6|7314
1607092740000|2020-12-04 14:39:00|252.8|252.7|252.8|252.6|252.8|252.7|252.7|252.6|18720
1607092750000|2020-12-04 14:39:10|252.7|252.7|252.8|252.7|252.8|252.7|252.7|252.6|7256
1607092790000|2020-12-04 14:39:50|252.9|252.8|252.8|252.7|252.9|252.8|252.8|252.7|36212
1607092800000|2020-12-04 14:40:00|252.9||252.8||252.9||252.8||0
1607092810000|2020-12-04 14:40:10|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|0
1607092820000|2020-12-04 14:40:20|253|252.9|253|252.8|253|252.9|252.9|252.8|14730
1607092830000|2020-12-04 14:40:30|252.9||252.9||252.9||252.9||0
1607092840000|2020-12-04 14:40:40|253||253||253||252.9||0
1607092850000|2020-12-04 14:40:50|252.9|252.9|253|252.8|253|252.9|252.9|252.8|6779
1607092870000|2020-12-04 14:41:10||252.9||252.9||252.9||252.9|0
1607092910000|2020-12-04 14:41:50|||||||||33701
1607092930000|2020-12-04 14:42:10|253.1|253|253.1|253|253.1|253|253.1|253|42811
1607092940000|2020-12-04 14:42:20|||||||||716
1607092950000|2020-12-04 14:42:30|253|252.9|253|252.9|253|252.9|253|252.9|20274
1607092970000|2020-12-04 14:42:50|253.1|253|253|252.9|253.1|253|253|252.9|9029
1607093030000|2020-12-04 14:43:50|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|38966
1607093040000|2020-12-04 14:44:00|||||||||438
1607093060000|2020-12-04 14:44:20|253|252.9|253|252.9|253|252.9|252.9|252.8|11103
1607093070000|2020-12-04 14:44:30|||||||||237
1607093090000|2020-12-04 14:44:50|||||||||7086
1607093110000|2020-12-04 14:45:10|||||||||500
1607093120000|2020-12-04 14:45:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|10461
1607093150000|2020-12-04 14:45:50|253|252.9|253|252.8|253|252.9|252.9|252.8|12461
1607093160000|2020-12-04 14:46:00|252.9||252.9||252.9||252.9||0
1607093180000|2020-12-04 14:46:20|||||||||1009
1607093200000|2020-12-04 14:46:40|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|28071
1607093210000|2020-12-04 14:46:50|||||||||19952
1607093230000|2020-12-04 14:47:10|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.6|4245
1607093260000|2020-12-04 14:47:40|||||||||1187
1607093270000|2020-12-04 14:47:50|252.9|252.8|252.8|252.7|252.9|252.8|252.8|252.7|32068
1607093310000|2020-12-04 14:48:30|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.7|10979
1607093330000|2020-12-04 14:48:50|||||||||8638
1607093390000|2020-12-04 14:49:50|253|252.9|253|252.9|253|252.9|253|252.9|12173
1607093410000|2020-12-04 14:50:10|||||||||1726
1607093430000|2020-12-04 14:50:30|||||||||1186
1607093450000|2020-12-04 14:50:50|||||||||6779
1607093510000|2020-12-04 14:51:50|||||||||6779
1607093540000|2020-12-04 14:52:20|253.1|253|253.4|253.2|253.4|253.3|253.1|253|103349
1607093550000|2020-12-04 14:52:30||253.3||253.3||253.3||253.3|22
1607093560000|2020-12-04 14:52:40|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|600
1607093570000|2020-12-04 14:52:50|||||||||11656
1607093580000|2020-12-04 14:53:00|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.4|4272
1607093600000|2020-12-04 14:53:20|253.5|253.4|253.6|253.4|253.6|253.4|253.5|253.4|23374
1607093610000|2020-12-04 14:53:30||253.5||253.5||253.5||253.5|0
1607093630000|2020-12-04 14:53:50|||||||||6779
1607093660000|2020-12-04 14:54:20|||||||||400
1607093670000|2020-12-04 14:54:30|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|8359
1607093690000|2020-12-04 14:54:50|253.6|253.5|253.7|253.6|253.8|253.7|253.6|253.5|56622
1607093710000|2020-12-04 14:55:10|253.6|253.5|253.6|253.5|253.7|253.6|253.6|253.5|15614
1607093720000|2020-12-04 14:55:20|253.7|253.6|253.6|253.5|253.7|253.6|253.6|253.5|9122
1607093730000|2020-12-04 14:55:30|253.7|253.6|253.7|253.6|253.8|253.6|253.6|253.5|1825
1607093750000|2020-12-04 14:55:50|253.8|253.7|253.7|253.6|253.8|253.7|253.7|253.6|9612
1607093760000|2020-12-04 14:56:00|253.6|253.5|253.5|253.3|253.6|253.5|253.4|253.3|31658
1607093770000|2020-12-04 14:56:10|253.4||253.4||253.4||253.4||0
1607093780000|2020-12-04 14:56:20|253.3|253.2|253.3|253.1|253.3|253.2|253.3|253.1|3366
1607093790000|2020-12-04 14:56:30||253.2||253.2||253.2||253.2|0
1607093800000|2020-12-04 14:56:40|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|6981
1607093810000|2020-12-04 14:56:50||253.2||253.2||253.3||253.2|6779
1607093820000|2020-12-04 14:57:00|253.3|253.3|253.4|253.2|253.4|253.3|253.3|253.2|4877
1607093830000|2020-12-04 14:57:10|253.3|253.3|253.4|253.3|253.4|253.3|253.3|253.2|2112
1607093850000|2020-12-04 14:57:30|253.5|253.4|253.5|253.3|253.5|253.4|253.4|253.3|12804
1607093870000|2020-12-04 14:57:50|253.4|253.4|253.4|253.3|253.4|253.4|253.4|253.3|8620
1607093910000|2020-12-04 14:58:30|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|16006
1607093920000|2020-12-04 14:58:40|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253|7339
1607093930000|2020-12-04 14:58:50|||||||||6779
1607093940000|2020-12-04 14:59:00|253.1|253|253.1|252.9|253.1|253|253|252.8|7908
1607093960000|2020-12-04 14:59:20|253|252.8|253|252.9|253|252.9|253|252.8|12467
1607093970000|2020-12-04 14:59:30|252.9|252.8|252.9|252.8|253|252.9|252.9|252.8|9784
1607093980000|2020-12-04 14:59:40|252.8|252.7|252.9|252.7|252.9|252.7|252.8|252.6|3862
1607093990000|2020-12-04 14:59:50|252.8|252.6|252.4|252.2|252.9|252.7|252.4|252.2|48242
1607094000000|2020-12-04 15:00:00|252.5|252.3|252.7|252.5|252.7|252.5|252.5|252.3|22963
1607094010000|2020-12-04 15:00:10|252.6|252.6|252.7|252.5|252.7|252.6|252.6|252.5|10632
1607094030000|2020-12-04 15:00:30||252.6||252.6||252.6||252.6|0
1607094060000|2020-12-04 15:01:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|7109
1607094080000|2020-12-04 15:01:20|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|8232
1607094120000|2020-12-04 15:02:00||252.5||252.5||252.5||252.5|9683
1607094140000|2020-12-04 15:02:20||252.6||252.6||252.6||252.6|2500
1607094180000|2020-12-04 15:03:00||252.5||252.6||252.6||252.5|0
1607094190000|2020-12-04 15:03:10||252.5||252.5||252.6||252.5|7376
1607094210000|2020-12-04 15:03:30||252.6||252.6||252.6||252.6|0
1607094220000|2020-12-04 15:03:40|252.8|252.7|252.8|252.7|252.8|252.7|252.7|252.6|9416
1607094240000|2020-12-04 15:04:00|252.7|252.6|252.7|252.6|252.8|252.6|252.7|252.6|9476
1607094250000|2020-12-04 15:04:10|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|120
1607094260000|2020-12-04 15:04:20|252.7|252.6|252.7|252.6|252.8|252.7|252.7|252.6|6484
1607094300000|2020-12-04 15:05:00|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|13438
1607094310000|2020-12-04 15:05:10|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|4079
1607094330000|2020-12-04 15:05:30|||||||||472
1607094340000|2020-12-04 15:05:40|||||||||482
1607094350000|2020-12-04 15:05:50|||||||||446
1607094380000|2020-12-04 15:06:20|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|10554
1607094390000|2020-12-04 15:06:30|||||||||17298
1607094410000|2020-12-04 15:06:50|||||||||5235
1607094430000|2020-12-04 15:07:10|||||||||4480
1607094440000|2020-12-04 15:07:20|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|28722
1607094450000|2020-12-04 15:07:30|252.5|252.4|252.6|252.5|252.6|252.5|252.5|252.4|11956
1607094490000|2020-12-04 15:08:10|252.5|252.4|252.5|252.4|252.6|252.4|252.5|252.4|13952
1607094500000|2020-12-04 15:08:20|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.1|1456
1607094550000|2020-12-04 15:09:10|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|7496
1607094610000|2020-12-04 15:10:10|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|12727
1607094620000|2020-12-04 15:10:20|252.6|252.5|252.5|252.4|252.6|252.5|252.5|252.4|8512
1607094630000|2020-12-04 15:10:30|||||||||524
1607094640000|2020-12-04 15:10:40|||||||||509
1607094650000|2020-12-04 15:10:50|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|9046
1607094660000|2020-12-04 15:11:00|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|14965
1607094680000|2020-12-04 15:11:20|||||||||2240
1607094690000|2020-12-04 15:11:30|||||||||4292
1607094700000|2020-12-04 15:11:40|||||||||306
1607094710000|2020-12-04 15:11:50|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|2956
1607094730000|2020-12-04 15:12:10|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|4054
1607094740000|2020-12-04 15:12:20|252.6|252.5|252.6|252.4|252.6|252.5|252.6|252.4|0
1607094750000|2020-12-04 15:12:30||252.5||252.4||252.5||252.4|0
1607094780000|2020-12-04 15:13:00||252.5||252.5||252.5||252.5|0
1607094800000|2020-12-04 15:13:20|||||||||2000
1607094810000|2020-12-04 15:13:30|252.5|252.4|252.6|252.5|252.6|252.5|252.5|252.4|17719
1607094830000|2020-12-04 15:13:50|||||||||424
1607094850000|2020-12-04 15:14:10|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|13360
1607094910000|2020-12-04 15:15:10|||||||||400
1607094930000|2020-12-04 15:15:30|||||||||2887
1607094970000|2020-12-04 15:16:10|||||||||303
1607095020000|2020-12-04 15:17:00|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|140
1607095040000|2020-12-04 15:17:20|||||||||238
1607095050000|2020-12-04 15:17:30|252.6|252.5|252.8|252.7|252.8|252.7|252.6|252.5|21652
1607095060000|2020-12-04 15:17:40|||||||||2992
1607095150000|2020-12-04 15:19:10|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|6851
1607095160000|2020-12-04 15:19:20|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|12861
1607095170000|2020-12-04 15:19:30|252.9|252.8|252.9|252.7|252.9|252.8|252.9|252.7|2182
1607095180000|2020-12-04 15:19:40||252.8||252.8||252.8||252.7|0
1607095190000|2020-12-04 15:19:50||252.7||252.7||252.7||252.7|0
1607095200000|2020-12-04 15:20:00||252.8||252.8||252.8||252.8|0
1607095240000|2020-12-04 15:20:40|||||||||308
1607095260000|2020-12-04 15:21:00|253|252.9|252.9|252.8|253|252.9|252.9|252.8|5327
1607095270000|2020-12-04 15:21:10|||||||||337
1607095300000|2020-12-04 15:21:40|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|25319
1607095310000|2020-12-04 15:21:50|||||||||2269
1607095340000|2020-12-04 15:22:20|||||||||13085
1607095350000|2020-12-04 15:22:30|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|14292
1607095360000|2020-12-04 15:22:40|252.6|252.5|252.7|252.6|252.7|252.6|252.6|252.5|7119
1607095370000|2020-12-04 15:22:50|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|8492
1607095390000|2020-12-04 15:23:10|252.5|252.4|252.5|252.4|252.6|252.5|252.5|252.4|5067
1607095410000|2020-12-04 15:23:30||252.3||252.4||252.4||252.3|4648
1607095420000|2020-12-04 15:23:40|||||||||2112
1607095440000|2020-12-04 15:24:00|||||||||5030
1607095450000|2020-12-04 15:24:10|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|799
1607095500000|2020-12-04 15:25:00|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|3034
1607095510000|2020-12-04 15:25:10|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|8452
1607095540000|2020-12-04 15:25:40|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|7524
1607095560000|2020-12-04 15:26:00|||||||||1340
1607095590000|2020-12-04 15:26:30|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|2349
1607095630000|2020-12-04 15:27:10|||||||||600
1607095680000|2020-12-04 15:28:00|||||||||303
1607095700000|2020-12-04 15:28:20|||||||||400
1607095780000|2020-12-04 15:29:40|||||||||586
1607095850000|2020-12-04 15:30:50|252.7||252.6||252.7||252.6||2435
1607095890000|2020-12-04 15:31:30|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|2404
1607095910000|2020-12-04 15:31:50|252.7|252.6|252.7|252.5|252.7|252.6|252.7|252.5|5287
1607095920000|2020-12-04 15:32:00|252.6||252.6||252.6||252.6||0
1607095930000|2020-12-04 15:32:10|||||||||322
1607095950000|2020-12-04 15:32:30|||||||||319
1607095970000|2020-12-04 15:32:50|252.5|252.4|252.5|252.4|252.6|252.5|252.5|252.4|65423
1607095980000|2020-12-04 15:33:00|252.6|252.5|252.6|252.5|252.6|252.5|252.5|252.4|8392
1607096000000|2020-12-04 15:33:20|252.5|252.4|252.6|252.5|252.6|252.5|252.5|252.4|4885
1607096010000|2020-12-04 15:33:30|||||||||1000
1607096020000|2020-12-04 15:33:40|||||||||3302
1607096040000|2020-12-04 15:34:00|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|18036
1607096050000|2020-12-04 15:34:10|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|6970
1607096060000|2020-12-04 15:34:20|||||||||3285
1607096070000|2020-12-04 15:34:30|||||||||500
1607096120000|2020-12-04 15:35:20|252.7|252.6|252.8|252.7|252.8|252.7|252.7|252.6|54395
1607096150000|2020-12-04 15:35:50|||||||||3740
1607096200000|2020-12-04 15:36:40|||||||||7500
1607096290000|2020-12-04 15:38:10|252.7|252.6|252.5|252.4|252.7|252.6|252.5|252.4|51249
1607096350000|2020-12-04 15:39:10|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|13981
1607096480000|2020-12-04 15:41:20|||||||||1698
1607096530000|2020-12-04 15:42:10|252.3|252.2|252.1|252|252.3|252.2|252.1|252|47494
1607096570000|2020-12-04 15:42:50|252|251.9|252|251.9|252|251.9|252|251.9|12219
1607096580000|2020-12-04 15:43:00|||||||||5414
1607096600000|2020-12-04 15:43:20|252.1|252|252|251.9|252.1|252|252|251.9|14460
1607096610000|2020-12-04 15:43:30|252.1|252|252|251.9|252.1|252|252|251.9|2555
1607096620000|2020-12-04 15:43:40|251.9|251.8|251.8|251.7|251.9|251.8|251.7|251.6|74228
1607096630000|2020-12-04 15:43:50|251.6|251.4|251.4|251.3|251.6|251.5|251.4|251.3|100093
1607096640000|2020-12-04 15:44:00|251.5|251.4|251.4|251.3|251.5|251.4|251.4|251.3|24010
1607096650000|2020-12-04 15:44:10|||||||||2102
1607096660000|2020-12-04 15:44:20|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|26441
1607096670000|2020-12-04 15:44:30|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.4|31592
1607096690000|2020-12-04 15:44:50|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|2652
1607096700000|2020-12-04 15:45:00|251.7||251.6||251.7||251.6||10058
1607096720000|2020-12-04 15:45:20|251.5|251.4|251.5|251.4|251.6|251.5|251.5|251.4|14873
1607096750000|2020-12-04 15:45:50|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.4|10561
1607096760000|2020-12-04 15:46:00|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|13786
1607096820000|2020-12-04 15:47:00|||||||||120
1607096850000|2020-12-04 15:47:30|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|5443
1607096900000|2020-12-04 15:48:20|||||||||3156
1607096930000|2020-12-04 15:48:50|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|7651
1607096940000|2020-12-04 15:49:00|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|46035
1607096960000|2020-12-04 15:49:20|251.1|251|251.1|251|251.1|251|251.1|251|4892
1607096970000|2020-12-04 15:49:30|||||||||781
1607097010000|2020-12-04 15:50:10|251|250.9|251|250.9|251|250.9|251|250.9|3495
1607097030000|2020-12-04 15:50:30|251.1||251||251.1||251||1285
1607097040000|2020-12-04 15:50:40|251.1||251||251.1||251||1290
1607097050000|2020-12-04 15:50:50|251.1|251|251.1|251|251.1|251|251.1|251|3292
1607097100000|2020-12-04 15:51:40|||||||||8433
1607097150000|2020-12-04 15:52:30|251|250.9|251|250.9|251|250.9|251|250.9|9651
1607097180000|2020-12-04 15:53:00|251.1|251|251.1|251|251.1|251|251.1|250.9|2369
1607097210000|2020-12-04 15:53:30|251|250.9|251.1|251|251.1|251|251|250.9|5999
1607097280000|2020-12-04 15:54:40|||||||||1
1607097310000|2020-12-04 15:55:10|251|250.9|251|250.9|251.1|251|251|250.9|32088
1607097320000|2020-12-04 15:55:20|251.1|251|251.1|251|251.1|251|251.1|251|15721
1607097340000|2020-12-04 15:55:40|251|250.9|251.1|251|251.1|251|251|250.9|6555
1607097360000|2020-12-04 15:56:00|||||||||3560
1607097410000|2020-12-04 15:56:50|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|23667
1607097420000|2020-12-04 15:57:00|||||||||4437
1607097430000|2020-12-04 15:57:10|||||||||418
1607097440000|2020-12-04 15:57:20|251.1|251|251.1|251|251.1|251|251.1|251|10540
1607097470000|2020-12-04 15:57:50|251.2|251.1|251.1|251|251.2|251.1|251.1|251|2504
1607097480000|2020-12-04 15:58:00|||||||||2659
1607097570000|2020-12-04 15:59:30|||||||||3121
1607097600000|2020-12-04 16:00:00|||||||||386
1607097640000|2020-12-04 16:00:40|||||||||2088
1607097710000|2020-12-04 16:01:50|251.2|251.1|251.1|251|251.2|251.1|251.1|251|19389
1607097750000|2020-12-04 16:02:30|||||||||11192
1607097760000|2020-12-04 16:02:40|||||||||4474
1607097770000|2020-12-04 16:02:50|251|250.9|251|250.9|251|250.9|251|250.9|32740
1607097780000|2020-12-04 16:03:00|||||||||8682
1607097800000|2020-12-04 16:03:20|250.9|250.8|250.8|250.7|250.9|250.8|250.8|250.7|5260
1607097830000|2020-12-04 16:03:50|250.9|250.8|251|250.9|251|250.9|250.9|250.8|16083
1607097840000|2020-12-04 16:04:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|9660
1607097850000|2020-12-04 16:04:10|251|250.9|251|250.9|251|250.9|251|250.9|115
1607097860000|2020-12-04 16:04:20||250.8||250.8||250.8||250.8|0
1607097920000|2020-12-04 16:05:20|251.1|250.9|251.1|251|251.1|251|251.1|250.9|14836
1607098000000|2020-12-04 16:06:40|||||||||1849
1607098030000|2020-12-04 16:07:10|251|250.9|251|250.9|251|250.9|250.9|250.8|54958
1607098070000|2020-12-04 16:07:50|||||||||500
1607098120000|2020-12-04 16:08:40|250.9|250.8|251|250.8|251|250.8|250.9|250.8|3239
1607098130000|2020-12-04 16:08:50||250.9||250.9||250.9||250.9|0
1607098140000|2020-12-04 16:09:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|3972
1607098160000|2020-12-04 16:09:20|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|8063
1607098190000|2020-12-04 16:09:50|||||||||715
1607098200000|2020-12-04 16:10:00|251|250.9|251|250.9|251|250.9|251|250.9|2213
1607098220000|2020-12-04 16:10:20|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|698
1607098240000|2020-12-04 16:10:40|251|250.9|251|250.9|251|250.9|251|250.9|4354
1607098250000|2020-12-04 16:10:50||250.8||250.8||250.8||250.8|0
1607098280000|2020-12-04 16:11:20||250.9||250.9||250.9||250.9|0
1607098300000|2020-12-04 16:11:40|250.9|250.8|250.9|250.8|251|250.8|250.9|250.8|1608
1607098310000|2020-12-04 16:11:50|||||||||750
1607098330000|2020-12-04 16:12:10|251|250.9|250.9|250.8|251|250.9|250.9|250.8|3666
1607098340000|2020-12-04 16:12:20|251|250.9|251|250.8|251|250.9|250.9|250.8|4281
1607098350000|2020-12-04 16:12:30|250.9||251||251||250.9||0
1607098360000|2020-12-04 16:12:40|250.9||250.9||250.9||250.9||447
1607098380000|2020-12-04 16:13:00|251||251||251||251||2096
1607098390000|2020-12-04 16:13:10|250.9|250.9|250.9|250.8|251|250.9|250.9|250.8|2581
1607098400000|2020-12-04 16:13:20|||||||||2853
1607098460000|2020-12-04 16:14:20|250.8|250.7|250.8|250.7|250.9|250.8|250.8|250.7|38409
1607098480000|2020-12-04 16:14:40|250.7|250.6|250.8|250.6|250.8|250.7|250.7|250.6|16662
1607098490000|2020-12-04 16:14:50||250.7||250.7||250.7||250.7|0
1607098520000|2020-12-04 16:15:20|||||||||1418
1607098590000|2020-12-04 16:16:30|250.9||250.9||250.9||250.8||16347
1607098600000|2020-12-04 16:16:40|250.8||250.8||250.8||250.8||2478
1607098630000|2020-12-04 16:17:10|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.7|11854
1607098640000|2020-12-04 16:17:20|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|22209
1607098650000|2020-12-04 16:17:30|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|8642
1607098670000|2020-12-04 16:17:50|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|15061
1607098690000|2020-12-04 16:18:10|||||||||1000
1607098720000|2020-12-04 16:18:40|250.7|250.6|250.7|250.6|250.8|250.7|250.7|250.6|4828
1607098730000|2020-12-04 16:18:50|||||||||3117
1607098740000|2020-12-04 16:19:00|||||||||3293
1607098790000|2020-12-04 16:19:50|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|23264
1607098800000|2020-12-04 16:20:00|250.8||250.8||250.8||250.8||6192
1607098830000|2020-12-04 16:20:30||250.7||250.7||250.7||250.7|1052
1607098840000|2020-12-04 16:20:40|||||||||4453
1607098860000|2020-12-04 16:21:00|||||||||4854
1607098880000|2020-12-04 16:21:20|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|33680
1607098890000|2020-12-04 16:21:30|||||||||4893
1607098910000|2020-12-04 16:21:50|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|29845
1607098920000|2020-12-04 16:22:00|250.5|250.4|250.6|250.4|250.6|250.5|250.5|250.4|23392
1607098950000|2020-12-04 16:22:30||250.5||250.5||250.5||250.5|0
1607098960000|2020-12-04 16:22:40|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|2455
1607098970000|2020-12-04 16:22:50|250.6|250.5|250.6|250.4|250.6|250.5|250.6|250.4|4343
1607098980000|2020-12-04 16:23:00|250.5|250.5|250.5|250.4|250.5|250.5|250.5|250.4|5877
1607099010000|2020-12-04 16:23:30|||||||||2293
1607099020000|2020-12-04 16:23:40|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|42638
1607099030000|2020-12-04 16:23:50|250.3|250.2|250.3|250.2|250.3|250.2|250.2|250.1|15771
1607099040000|2020-12-04 16:24:00|250.2|250.1|250.4|250.3|250.4|250.3|250.2|250.1|21551
1607099060000|2020-12-04 16:24:20|||||||||5004
1607099090000|2020-12-04 16:24:50|||||||||88
1607099110000|2020-12-04 16:25:10|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|41552
1607099120000|2020-12-04 16:25:20|||||||||7492
1607099130000|2020-12-04 16:25:30|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|58582
1607099160000|2020-12-04 16:26:00|||||||||2693
1607099170000|2020-12-04 16:26:10|||||||||2309
1607099180000|2020-12-04 16:26:20|||||||||61
1607099200000|2020-12-04 16:26:40|||||||||3031
1607099210000|2020-12-04 16:26:50|||||||||605
1607099220000|2020-12-04 16:27:00|||||||||3341
1607099250000|2020-12-04 16:27:30|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|24863
1607099260000|2020-12-04 16:27:40|||||||||152
1607099280000|2020-12-04 16:28:00|250.7||250.6||250.7||250.6||9910
1607099290000|2020-12-04 16:28:10|||||||||10055
1607099300000|2020-12-04 16:28:20|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.3|52838
1607099310000|2020-12-04 16:28:30|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.2|26558
1607099320000|2020-12-04 16:28:40|250.5||250.5||250.5||250.4||7477
1607099330000|2020-12-04 16:28:50|||||||||2000
1607099340000|2020-12-04 16:29:00|250.4|250.4|250.5|250.3|250.5|250.4|250.4|250.3|1425
1607099350000|2020-12-04 16:29:10||250.4||250.4||250.4||250.4|0
1607099360000|2020-12-04 16:29:20|||||||||2000
1607099370000|2020-12-04 16:29:30|||||||||1226
1607099380000|2020-12-04 16:29:40|||||||||248
1607099390000|2020-12-04 16:29:50|||||||||7
1607328000000|2020-12-07 08:00:00|252.1||252.1||252.1||252.1||0
1607328010000|2020-12-07 08:00:10|251.4|251.1|251.4|251|251.5|251.3|251|250.6|54701
1607328020000|2020-12-07 08:00:20|251.3|250.9|251.2|250.8|251.4|251.1|251.2|250.8|873
1607328030000|2020-12-07 08:00:30|251.3|250.9|251.4|250.9|251.4|251.1|251.2|250.9|0
1607328040000|2020-12-07 08:00:40|251.3||251.3||251.4||251.3||0
1607328050000|2020-12-07 08:00:50|251.4||251.4||251.4||251.4||0
1607328060000|2020-12-07 08:01:00|251.3||251.3||251.4||251.3||0
1607328100000|2020-12-07 08:01:40|251.2|251.1|251.2|251|251.3|251.1|251.2|250.9|2700
1607328110000|2020-12-07 08:01:50|||||||||2000
1607328120000|2020-12-07 08:02:00|251.3|251.1|250.8|250.4|251.4|251.2|250.8|250.4|12305
1607328130000|2020-12-07 08:02:10|250.7|250.2|250.6|250.3|250.8|250.6|250.5|250.1|5121
1607328140000|2020-12-07 08:02:20|250.5|250.1|250.8|250.4|250.8|250.4|250.5|250.1|2409
1607328220000|2020-12-07 08:03:40|250.9|250.6|250.9|250.6|251|250.6|250.9|250.4|6032
1607328230000|2020-12-07 08:03:50|250.8|250.4|250.8|250.4|250.8|250.4|250.8|250.4|0
1607328240000|2020-12-07 08:04:00|250.6|250.6|250.9|250.6|250.9|250.6|250.6|250.5|5371
1607328250000|2020-12-07 08:04:10||250.7||250.7||250.7||250.7|0
1607328260000|2020-12-07 08:04:20||250.6||250.6||250.6||250.6|0
1607328280000|2020-12-07 08:04:40|251|250.8|251|250.7|251|250.8|251|250.7|1507
1607328300000|2020-12-07 08:05:00|251.1|250.8|251.1|250.8|251.1|250.8|251|250.7|0
1607328320000|2020-12-07 08:05:20|251|250.7|251.1|250.8|251.1|250.9|250.9|250.7|42396
1607328340000|2020-12-07 08:05:40|251||251||251||251||0
1607328350000|2020-12-07 08:05:50|251.1|250.9|251.1|250.9|251.2|251|251|250.8|13537
1607328370000|2020-12-07 08:06:10|251.2|251|251.2|251|251.2|251|251.2|251|3954
1607328380000|2020-12-07 08:06:20|251.1|250.9|251.1|250.9|251.1|251|251.1|250.9|2500
1607328400000|2020-12-07 08:06:40|251|250.8|250.9|250.6|251|250.8|250.8|250.6|10545
1607328420000|2020-12-07 08:07:00||250.7||250.6||250.7||250.6|0
1607328440000|2020-12-07 08:07:20||250.7||250.7||250.7||250.7|0
1607328460000|2020-12-07 08:07:40|251|250.8|251|250.9|251|250.9|251|250.8|414
1607328470000|2020-12-07 08:07:50|251.1|251|251.3|251.1|251.3|251.1|251.1|250.9|819
1607328480000|2020-12-07 08:08:00|251.2|251|251.1|250.9|251.2|251|251.1|250.9|0
1607328520000|2020-12-07 08:08:40|251|250.8|251|250.8|251|250.8|251|250.7|0
1607328530000|2020-12-07 08:08:50|251.1|250.9|251.1|250.9|251.1|250.9|251.1|250.9|0
1607328570000|2020-12-07 08:09:30|251||251||251||251||3184
1607328580000|2020-12-07 08:09:40|251.1||251||251.1||251||56
1607328590000|2020-12-07 08:09:50|251.1||251.1||251.1||251.1||0
1607328610000|2020-12-07 08:10:10|251.2|251|251.2|251.1|251.2|251.1|251.2|251|5844
1607328630000|2020-12-07 08:10:30||251||251.1||251.1||251|0
1607328640000|2020-12-07 08:10:40||251||251||251||251|0
1607328650000|2020-12-07 08:10:50|251.1|250.9|251.1|250.9|251.1|251|251.1|250.9|9191
1607328690000|2020-12-07 08:11:30|251|250.8|250.8|250.6|251|250.8|250.8|250.6|6510
1607328700000|2020-12-07 08:11:40|250.9|250.7|250.9|250.7|250.9|250.8|250.8|250.7|214
1607328710000|2020-12-07 08:11:50||250.6||250.6||250.6||250.6|0
1607328730000|2020-12-07 08:12:10|250.8||250.7||250.8||250.7||0
1607328770000|2020-12-07 08:12:50|250.6|250.5|250.5|250.3|250.6|250.5|250.5|250.3|9681
1607328780000|2020-12-07 08:13:00||250.2||250.2||250.2||250.2|0
1607328790000|2020-12-07 08:13:10|250.4|250.3|250.4|250.2|250.5|250.3|250.3|250.2|9679
1607328820000|2020-12-07 08:13:40|250.5|250.3|250.6|250.4|250.6|250.4|250.5|250.2|18595
1607328840000|2020-12-07 08:14:00|||||||||211
1607328850000|2020-12-07 08:14:10|250.5|250.5|250.7|250.6|250.7|250.6|250.5|250.5|7487
1607328860000|2020-12-07 08:14:20|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|10158
1607328870000|2020-12-07 08:14:30|250.6|250.5|250.7|250.5|250.7|250.5|250.6|250.5|1149
1607328880000|2020-12-07 08:14:40|250.6|250.4|250.6|250.4|250.6|250.4|250.6|250.4|5402
1607328900000|2020-12-07 08:15:00|250.5|250.3|250.4|250.3|250.5|250.4|250.4|250.3|6840
1607328910000|2020-12-07 08:15:10||250.2||250.2||250.2||250.1|589
1607328950000|2020-12-07 08:15:50|||||||||22
1607328960000|2020-12-07 08:16:00|250.5|250.3|250.6|250.5|250.6|250.5|250.5|250.3|15642
1607328970000|2020-12-07 08:16:10|250.5|250.4|250.6|250.5|250.6|250.5|250.5|250.4|4500
1607328980000|2020-12-07 08:16:20|250.7||250.7||250.8||250.6||6795
1607328990000|2020-12-07 08:16:30|250.8|250.6|250.9|250.7|250.9|250.7|250.8|250.6|2180
1607329000000|2020-12-07 08:16:40|250.8|250.6|250.8|250.6|250.8|250.6|250.7|250.6|4144
1607329010000|2020-12-07 08:16:50|||||||||845
1607329030000|2020-12-07 08:17:10||250.7||250.7||250.7||250.6|0
1607329040000|2020-12-07 08:17:20|250.9||250.9||250.9||250.9||4228
1607329090000|2020-12-07 08:18:10|251|250.8|251|250.9|251|250.9|251|250.8|758
1607329120000|2020-12-07 08:18:40|250.9|250.8|251|250.8|251|250.9|250.9|250.7|2910
1607329140000|2020-12-07 08:19:00||250.7||250.7||250.7||250.7|0
1607329150000|2020-12-07 08:19:10|250.9||251||251||250.9||0
1607329200000|2020-12-07 08:20:00|250.9|250.8|251|250.8|251|250.8|250.8|250.8|2500
1607329210000|2020-12-07 08:20:10|250.9|250.7|250.7|250.5|250.9|250.7|250.6|250.4|16051
1607329250000|2020-12-07 08:20:50|250.6|250.4|250.6|250.4|250.6|250.4|250.6|250.4|1913
1607329260000|2020-12-07 08:21:00||250.3||250.4||250.4||250.3|0
1607329280000|2020-12-07 08:21:20|250.7|250.5|250.7|250.5|250.7|250.5|250.7|250.5|0
1607329290000|2020-12-07 08:21:30|250.6|250.4|250.6|250.5|250.7|250.5|250.5|250.4|13093
1607329330000|2020-12-07 08:22:10|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|0
1607329340000|2020-12-07 08:22:20|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|0
1607329350000|2020-12-07 08:22:30||250.4||250.4||250.4||250.4|0
1607329390000|2020-12-07 08:23:10|250.5|250.5|250.6|250.5|250.6|250.5|250.5|250.5|2500
1607329450000|2020-12-07 08:24:10|250.5|250.4|250.6|250.4|250.6|250.4|250.5|250.4|3000
1607329470000|2020-12-07 08:24:30|250.5||250.5||250.6||250.5||700
1607329490000|2020-12-07 08:24:50|250.6||250.6||250.6||250.6||3235
1607329500000|2020-12-07 08:25:00|250.5||250.5||250.5||250.5||0
1607329510000|2020-12-07 08:25:10|250.6|250.3|250.6|250.4|250.6|250.4|250.5|250.3|6047
1607329520000|2020-12-07 08:25:20|250.5|250.3|250.6|250.4|250.6|250.4|250.5|250.3|0
1607329530000|2020-12-07 08:25:30|250.5|250.3|250.6|250.4|250.6|250.4|250.5|250.3|0
1607329550000|2020-12-07 08:25:50|||||||||281
1607329560000|2020-12-07 08:26:00|250.5|250.3|250.5|250.3|250.6|250.3|250.5|250.3|0
1607329570000|2020-12-07 08:26:10|250.4|250.2|250.4|250.2|250.4|250.2|250.4|250.2|1334
1607329590000|2020-12-07 08:26:30|250.5|250.3|250.4|250.2|250.5|250.3|250.4|250.2|3300
1607329610000|2020-12-07 08:26:50|250.3|250.1|250.4|250.2|250.4|250.2|250.2|250.1|4625
1607329620000|2020-12-07 08:27:00|250.5|250.3|250.4|250.2|250.5|250.3|250.3|250.1|0
1607329630000|2020-12-07 08:27:10|250.5||250.5||250.5||250.4||0
1607329640000|2020-12-07 08:27:20|250.4||250.4||250.4||250.4||0
1607329670000|2020-12-07 08:27:50|250.5|250.3|250.6|250.4|250.6|250.4|250.5|250.3|834
1607329680000|2020-12-07 08:28:00|250.5|250.3|250.6|250.4|250.6|250.4|250.4|250.3|13625
1607329700000|2020-12-07 08:28:20|250.5|250.3|250.5|250.3|250.5|250.3|250.5|250.3|0
1607329710000|2020-12-07 08:28:30|||||||||864
1607329730000|2020-12-07 08:28:50|250.4||250.4||250.4||250.4||855
1607329740000|2020-12-07 08:29:00||250.2||250.2||250.2||250.2|806
1607329770000|2020-12-07 08:29:30|250.5|250.3|250.4|250.3|250.5|250.4|250.4|250.3|10701
1607329780000|2020-12-07 08:29:40||250.2||250.2||250.2||250.2|0
1607329790000|2020-12-07 08:29:50|250.5|250.3|250.5|250.4|250.5|250.4|250.5|250.2|4183
1607329820000|2020-12-07 08:30:20|250.6|250.5|250.7|250.5|250.7|250.5|250.6|250.4|5118
1607329830000|2020-12-07 08:30:30|250.6|250.4|250.6|250.4|250.6|250.4|250.5|250.4|849
1607329850000|2020-12-07 08:30:50|250.7|250.5|250.7|250.5|250.7|250.5|250.7|250.5|0
1607329860000|2020-12-07 08:31:00|250.6|250.4|250.6|250.4|250.6|250.4|250.6|250.4|0
1607329880000|2020-12-07 08:31:20|250.5|250.3|250.3|250.2|250.5|250.3|250.3|250.2|20261
1607329890000|2020-12-07 08:31:30|250.4||250.4||250.4||250.3||0
1607329900000|2020-12-07 08:31:40|250.3||250.4||250.4||250.3||0
1607329910000|2020-12-07 08:31:50|250.3||250.4||250.4||250.3||0
1607329920000|2020-12-07 08:32:00|250.3||250.3||250.3||250.3||637
1607329930000|2020-12-07 08:32:10|250.4||250.4||250.4||250.4||0
1607329940000|2020-12-07 08:32:20|250.3||250.4||250.4||250.3||0
1607329950000|2020-12-07 08:32:30|250.3||250.4||250.4||250.3||0
1607329960000|2020-12-07 08:32:40|250.3|250.1|250.3|250.1|250.3|250.1|250.3|250.1|5007
1607329980000|2020-12-07 08:33:00|||||||||6997
1607330000000|2020-12-07 08:33:20|250.2|250|250.2|250|250.3|250.1|250.1|250|3497
1607330010000|2020-12-07 08:33:30|250.3|250.1|250.3|250.1|250.3|250.1|250.2|250|0
1607330020000|2020-12-07 08:33:40|250.2|250|250.3|250.1|250.3|250.1|250.2|250|0
1607330060000|2020-12-07 08:34:20|250.2|250|250.2|250|250.2|250|250.2|250|1189
1607330080000|2020-12-07 08:34:40|250.3|250.1|250.3|250.1|250.3|250.1|250.3|250.1|267
1607330090000|2020-12-07 08:34:50|250.4|250.2|250.4|250.3|250.4|250.3|250.4|250.2|881
1607330100000|2020-12-07 08:35:00|250.3|250.2|250.3|250.1|250.3|250.3|250.3|250.1|0
1607330110000|2020-12-07 08:35:10|250.2||250.2||250.2||250.2||0
1607330140000|2020-12-07 08:35:40|||||||||2000
1607330150000|2020-12-07 08:35:50|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|3524
1607330180000|2020-12-07 08:36:20|250.4||250.4||250.4||250.4||0
1607330190000|2020-12-07 08:36:30|250.3|250.1|250.3|250.1|250.3|250.1|250.2|250.1|3362
1607330200000|2020-12-07 08:36:40||250.2||250.2||250.2||250.2|0
1607330210000|2020-12-07 08:36:50|250.4||250.4||250.4||250.4||0
1607330220000|2020-12-07 08:37:00|||||||||400
1607330270000|2020-12-07 08:37:50|||||||||50
1607330280000|2020-12-07 08:38:00|250.3||250.4||250.4||250.3||0
1607330340000|2020-12-07 08:39:00|250.3||250.4||250.4||250.3||0
1607330350000|2020-12-07 08:39:10|250.3||250.3||250.3||250.3||0
1607330360000|2020-12-07 08:39:20|250.2|250.1|250.3|250.1|250.3|250.1|250.2|250.1|3617
1607330420000|2020-12-07 08:40:20|250.2|250|250.2|250|250.3|250|250.1|250|5995
1607330440000|2020-12-07 08:40:40|250.1||250.2||250.2||250.1||0
1607330450000|2020-12-07 08:40:50|250.1||250.2||250.2||250.1||0
1607330560000|2020-12-07 08:42:40|||||||||650
1607330630000|2020-12-07 08:43:50|250.1|250.1|250.3|250.1|250.3|250.1|250.1|250.1|11071
1607330660000|2020-12-07 08:44:20|250.2|250|250.2|250|250.2|250|250.1|250|2311
1607330670000|2020-12-07 08:44:30|250.3|250.1|250.3|250.1|250.3|250.1|250.3|250.1|0
1607330730000|2020-12-07 08:45:30|250.2|250.2|250.2|250.1|250.2|250.2|250.2|250|42
1607330750000|2020-12-07 08:45:50|250.1|250|250.1|250|250.1|250|250.1|250|1012
1607330760000|2020-12-07 08:46:00|250.2|249.9|250|249.9|250.2|250|250|249.8|30889
1607330770000|2020-12-07 08:46:10|250.1||250.1||250.1||250.1||0
1607330810000|2020-12-07 08:46:50||250||250||250||250|100
1607330820000|2020-12-07 08:47:00|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|5878
1607330850000|2020-12-07 08:47:30|250.3|250|250.3|250.1|250.3|250.1|250.3|250|4942
1607330870000|2020-12-07 08:47:50|250.4|250.2|250.4|250.2|250.4|250.3|250.4|250.2|11421
1607330880000|2020-12-07 08:48:00||250.3||250.3||250.3||250.3|0
1607330890000|2020-12-07 08:48:10||250.2||250.3||250.3||250.2|1000
1607330920000|2020-12-07 08:48:40|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|7053
1607330940000|2020-12-07 08:49:00|250.6||250.6||250.6||250.6||0
1607330960000|2020-12-07 08:49:20|250.5||250.5||250.5||250.5||0
1607330970000|2020-12-07 08:49:30|250.4|250.3|250.5|250.4|250.5|250.4|250.4|250.3|4363
1607330980000|2020-12-07 08:49:40|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|0
1607331000000|2020-12-07 08:50:00|250.3|250.2|250.4|250.2|250.4|250.2|250.3|250.2|5565
1607331040000|2020-12-07 08:50:40|250.5|250.3|250.4|250.3|250.5|250.3|250.4|250.3|0
1607331050000|2020-12-07 08:50:50|250.5||250.5||250.5||250.5||0
1607331070000|2020-12-07 08:51:10||250.4||250.4||250.4||250.4|0
1607331120000|2020-12-07 08:52:00|250.4|250.3|250.5|250.3|250.5|250.3|250.4|250.3|1500
1607331130000|2020-12-07 08:52:10||250.4||250.4||250.4||250.4|0
1607331140000|2020-12-07 08:52:20||250.3||250.3||250.3||250.3|0
1607331150000|2020-12-07 08:52:30|250.4||250.4||250.5||250.4||0
1607331160000|2020-12-07 08:52:40|250.5||250.4||250.5||250.4||0
1607331170000|2020-12-07 08:52:50|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|214
1607331180000|2020-12-07 08:53:00||250.2||250.2||250.2||250.2|1501
1607331190000|2020-12-07 08:53:10|250.5|250.3|250.5|250.4|250.5|250.4|250.5|250.2|140
1607331220000|2020-12-07 08:53:40|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|7456
1607331230000|2020-12-07 08:53:50|250.5|250.4|250.6|250.5|250.6|250.5|250.5|250.4|5639
1607331240000|2020-12-07 08:54:00||250.4||250.4||250.5||250.4|0
1607331250000|2020-12-07 08:54:10||250.5||250.4||250.5||250.4|0
1607331260000|2020-12-07 08:54:20|250.5||250.5||250.5||250.5||0
1607331270000|2020-12-07 08:54:30|250.6||250.6||250.6||250.6||0
1607331290000|2020-12-07 08:54:50||250.5||250.5||250.5||250.5|0
1607331340000|2020-12-07 08:55:40|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|3361
1607331350000|2020-12-07 08:55:50|250.5||250.5||250.5||250.4||1695
1607331360000|2020-12-07 08:56:00|250.4|250.4|250.5|250.3|250.5|250.4|250.4|250.3|7890
1607331390000|2020-12-07 08:56:30|250.6|250.4|250.6|250.4|250.6|250.4|250.6|250.4|0
1607331420000|2020-12-07 08:57:00|250.7|250.5|250.7|250.6|250.7|250.6|250.7|250.5|6067
1607331430000|2020-12-07 08:57:10|250.8||250.7||250.8||250.7||0
1607331440000|2020-12-07 08:57:20|250.8||250.8||250.8||250.8||0
1607331480000|2020-12-07 08:58:00||250.7||250.7||250.7||250.7|12652
1607331490000|2020-12-07 08:58:10|250.9|250.8|250.9|250.8|250.9|250.8|250.8|250.7|12882
1607331530000|2020-12-07 08:58:50|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|6952
1607331540000|2020-12-07 08:59:00|251|250.9|250.9|250.8|251|250.9|250.9|250.8|6762
1607331560000|2020-12-07 08:59:20|251|250.9|251|250.9|251|250.9|250.9|250.8|6073
1607331610000|2020-12-07 09:00:10|251.1|251|251.1|251|251.1|251|251|250.9|12387
1607331620000|2020-12-07 09:00:20|251|250.9|251.1|251|251.1|251|251|250.9|8895
1607331630000|2020-12-07 09:00:30|||||||||896
1607331640000|2020-12-07 09:00:40|251|250.9|251|250.9|251|250.9|250.9|250.8|11993
1607331660000|2020-12-07 09:01:00|251.1|251|251.1|250.9|251.1|251|251.1|250.9|19084
1607331670000|2020-12-07 09:01:10||251||251||251||251|0
1607331690000|2020-12-07 09:01:30|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|1436
1607331700000|2020-12-07 09:01:40|251.3|251.2|251.3|251.2|251.4|251.3|251.2|251.1|21498
1607331710000|2020-12-07 09:01:50|251.4|251.3|251.4|251.2|251.4|251.3|251.4|251.2|2291
1607331720000|2020-12-07 09:02:00|251.3|251.3|251.3|251.2|251.3|251.3|251.3|251.2|2500
1607331750000|2020-12-07 09:02:30|251.2|251.1|251.3|251.2|251.3|251.2|251.2|251.1|2392
1607331760000|2020-12-07 09:02:40||251.1||251.2||251.2||251.1|0
1607331790000|2020-12-07 09:03:10|251.2|251.1|251.1|251|251.2|251.1|251.1|251|8338
1607331800000|2020-12-07 09:03:20|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|6047
1607331810000|2020-12-07 09:03:30|251.3||251.2||251.3||251.2||0
1607331850000|2020-12-07 09:04:10|251.1|251|251.1|251|251.1|251|251|250.9|29613
1607331860000|2020-12-07 09:04:20|||||||||209
1607331880000|2020-12-07 09:04:40|||||||||2500
1607331900000|2020-12-07 09:05:00|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|5024
1607331910000|2020-12-07 09:05:10|251.1|251|251.1|251|251.2|251|251.1|251|5921
1607331920000|2020-12-07 09:05:20|251.2||251.2||251.2||251.2||0
1607331940000|2020-12-07 09:05:40|251.1||251.1||251.1||251.1||20
1607331960000|2020-12-07 09:06:00|251.2||251.2||251.2||251.2||1394
1607331990000|2020-12-07 09:06:30|251.1|250.9|251.3|251.2|251.3|251.2|251|250.9|32919
1607332010000|2020-12-07 09:06:50|251.4|251.3|251.3|251.2|251.4|251.3|251.3|251.2|19102
1607332020000|2020-12-07 09:07:00|251.4||251.3||251.4||251.3||0
1607332040000|2020-12-07 09:07:20|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|4148
1607332050000|2020-12-07 09:07:30|251.1|251|251.2|251|251.2|251|251.1|251|3814
1607332060000|2020-12-07 09:07:40|251.1||251.2||251.2||251.1||0
1607332070000|2020-12-07 09:07:50|251.1||251.2||251.2||251.1||0
1607332080000|2020-12-07 09:08:00||251.1||251.1||251.1||251.1|0
1607332090000|2020-12-07 09:08:10||251||251.1||251.1||251|0
1607332100000|2020-12-07 09:08:20|251.1|251|251.1|251|251.1|251|251.1|251|6280
1607332110000|2020-12-07 09:08:30|251.2|251.1|251.3|251.1|251.3|251.1|251.2|251.1|6409
1607332140000|2020-12-07 09:09:00|251.2||251.2||251.2||251.2||0
1607332150000|2020-12-07 09:09:10|251.1|251|251.3|251.2|251.3|251.2|251.1|251|21841
1607332190000|2020-12-07 09:09:50|251.2|251.1|251.3|251.1|251.3|251.1|251.2|251.1|6000
1607332200000|2020-12-07 09:10:00||251.2||251.2||251.2||251.1|0
1607332230000|2020-12-07 09:10:30|251.4|251.3|251.4|251.3|251.4|251.3|251.3|251.2|11252
1607332320000|2020-12-07 09:12:00|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|7557
1607332330000|2020-12-07 09:12:10||251.1||251.1||251.1||251.1|8849
1607332340000|2020-12-07 09:12:20|251.2|251.2|251.3|251.1|251.3|251.2|251.2|251.1|14353
1607332350000|2020-12-07 09:12:30|||||||||2184
1607332380000|2020-12-07 09:13:00|251.2|251|251.2|251.1|251.2|251.1|251.1|251|21539
1607332390000|2020-12-07 09:13:10|251.3||251.3||251.3||251.3||0
1607332400000|2020-12-07 09:13:20||251.2||251.2||251.2||251.2|0
1607332430000|2020-12-07 09:13:50|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|25733
1607332440000|2020-12-07 09:14:00|251.3|251.2|251.1|251|251.3|251.2|251.1|251|7712
1607332460000|2020-12-07 09:14:20|251.2||251.1||251.2||251.1||0
1607332470000|2020-12-07 09:14:30|251.2||251.1||251.2||251.1||0
1607332480000|2020-12-07 09:14:40|251.2||251.2||251.2||251.1||0
1607332500000|2020-12-07 09:15:00|251.1||251.2||251.2||251.1||0
1607332510000|2020-12-07 09:15:10|251.1|251.1|251.2|251.1|251.2|251.1|251.1|251.1|0
1607332520000|2020-12-07 09:15:20|||||||||1924
1607332530000|2020-12-07 09:15:30|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|9334
1607332560000|2020-12-07 09:16:00|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|14082
1607332590000|2020-12-07 09:16:30|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|4020
1607332600000|2020-12-07 09:16:40|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|0
1607332620000|2020-12-07 09:17:00|251.3|251.2|251.5|251.4|251.5|251.4|251.3|251.2|13981
1607332630000|2020-12-07 09:17:10|251.4|251.3|251.5|251.4|251.5|251.4|251.4|251.3|15869
1607332650000|2020-12-07 09:17:30|251.4|251.3|251.5|251.3|251.5|251.3|251.4|251.3|945
1607332660000|2020-12-07 09:17:40||251.4||251.4||251.4||251.4|0
1607332710000|2020-12-07 09:18:30|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|6984
1607332730000|2020-12-07 09:18:50|251.7|251.6|251.7|251.6|251.8|251.6|251.7|251.6|13574
1607332740000|2020-12-07 09:19:00|251.8|251.7|251.8|251.7|251.8|251.7|251.7|251.6|5400
1607332750000|2020-12-07 09:19:10|251.9||251.9||251.9||251.8||0
1607332760000|2020-12-07 09:19:20|251.8|251.8|251.8|251.7|251.9|251.8|251.8|251.7|4000
1607332780000|2020-12-07 09:19:40|251.9||251.9||251.9||251.8||0
1607332800000|2020-12-07 09:20:00||251.8||251.8||251.8||251.8|2500
1607332830000|2020-12-07 09:20:30|251.8|251.7|251.9|251.7|251.9|251.7|251.8|251.7|4619
1607332840000|2020-12-07 09:20:40|251.8||251.8||251.8||251.8||0
1607332880000|2020-12-07 09:21:20|251.9||251.8||251.9||251.8||0
1607332910000|2020-12-07 09:21:50|251.9|251.6|251.8|251.6|251.9|251.6|251.7|251.6|9020
1607332930000|2020-12-07 09:22:10||251.7||251.7||251.7||251.7|5050
1607332940000|2020-12-07 09:22:20||251.6||251.6||251.7||251.6|4098
1607332970000|2020-12-07 09:22:50|251.7|251.5|251.7|251.6|251.8|251.6|251.6|251.5|15760
1607332980000|2020-12-07 09:23:00|251.6|251.5|251.8|251.7|251.8|251.7|251.6|251.5|8585
1607333010000|2020-12-07 09:23:30|251.7|251.6|251.7|251.6|251.8|251.6|251.7|251.6|17274
1607333020000|2020-12-07 09:23:40|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|2074
1607333040000|2020-12-07 09:24:00|||||||||90
1607333050000|2020-12-07 09:24:10|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|3890
1607333060000|2020-12-07 09:24:20|251.8||251.7||251.8||251.7||0
1607333080000|2020-12-07 09:24:40||251.5||251.5||251.5||251.5|1011
1607333120000|2020-12-07 09:25:20||251.6||251.6||251.6||251.6|0
1607333140000|2020-12-07 09:25:40|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.6|1493
1607333150000|2020-12-07 09:25:50|251.7|251.6|251.7|251.6|251.8|251.6|251.7|251.6|1814
1607333170000|2020-12-07 09:26:10|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|782
1607333200000|2020-12-07 09:26:40|251.5|251.4|251.6|251.4|251.6|251.5|251.5|251.4|2896
1607333210000|2020-12-07 09:26:50|251.5||251.6||251.6||251.5||0
1607333220000|2020-12-07 09:27:00|251.5|251.5|251.6|251.5|251.6|251.5|251.5|251.5|0
1607333230000|2020-12-07 09:27:10|||||||||1998
1607333260000|2020-12-07 09:27:40|251.5|251.4|251.6|251.4|251.6|251.4|251.5|251.4|5256
1607333300000|2020-12-07 09:28:20|251.5||251.5||251.5||251.5||5092
1607333360000|2020-12-07 09:29:20|251.6|251.5|251.6|251.4|251.6|251.5|251.6|251.4|3626
1607333390000|2020-12-07 09:29:50|251.5||251.5||251.5||251.5||0
1607333400000|2020-12-07 09:30:00|251.6||251.6||251.6||251.5||0
1607333410000|2020-12-07 09:30:10|251.5|251.5|251.7|251.6|251.7|251.6|251.5|251.4|21008
1607333420000|2020-12-07 09:30:20|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|4815
1607333430000|2020-12-07 09:30:30|251.7||251.7||251.7||251.7||0
1607333440000|2020-12-07 09:30:40||251.6||251.6||251.6||251.6|0
1607333460000|2020-12-07 09:31:00|251.8|251.7|251.7|251.6|251.8|251.7|251.7|251.6|3983
1607333500000|2020-12-07 09:31:40|251.8|251.5|251.7|251.5|251.8|251.5|251.7|251.5|1919
1607333520000|2020-12-07 09:32:00||251.6||251.6||251.6||251.6|0
1607333540000|2020-12-07 09:32:20|||||||||927
1607333610000|2020-12-07 09:33:30|251.8|251.7|251.8|251.7|251.8|251.7|251.7|251.6|242
1607333630000|2020-12-07 09:33:50|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|4599
1607333660000|2020-12-07 09:34:20|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|9600
1607333690000|2020-12-07 09:34:50|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|1926
1607333710000|2020-12-07 09:35:10|||||||||1900
1607333720000|2020-12-07 09:35:20|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|7662
1607333730000|2020-12-07 09:35:30|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|172
1607333740000|2020-12-07 09:35:40|||||||||712
1607333760000|2020-12-07 09:36:00|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|520
1607333780000|2020-12-07 09:36:20|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|0
1607333820000|2020-12-07 09:37:00|||||||||779
1607333840000|2020-12-07 09:37:20|||||||||2278
1607333850000|2020-12-07 09:37:30|251.7|251.6|251.7|251.6|251.8|251.7|251.7|251.6|6297
1607333880000|2020-12-07 09:38:00|||||||||5000
1607333890000|2020-12-07 09:38:10|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|20319
1607333900000|2020-12-07 09:38:20|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|2036
1607333920000|2020-12-07 09:38:40|||||||||197
1607333940000|2020-12-07 09:39:00|||||||||3140
1607333990000|2020-12-07 09:39:50|251.7|251.6|251.7|251.6|251.8|251.6|251.7|251.6|4485
1607334020000|2020-12-07 09:40:20|251.8||251.8||251.8||251.8||0
1607334080000|2020-12-07 09:41:20|251.7||251.7||251.7||251.7||0
1607334100000|2020-12-07 09:41:40|251.8||251.7||251.8||251.7||0
1607334120000|2020-12-07 09:42:00|251.8||251.8||251.8||251.8||0
1607334130000|2020-12-07 09:42:10||251.7||251.7||251.7||251.7|4309
1607334150000|2020-12-07 09:42:30|||||||||2271
1607334160000|2020-12-07 09:42:40|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|10126
1607334170000|2020-12-07 09:42:50|||||||||4138
1607334200000|2020-12-07 09:43:20|252|251.9|252|251.9|252|251.9|252|251.8|0
1607334210000|2020-12-07 09:43:30|251.9|251.8|252.1|252|252.1|252|251.9|251.8|16353
1607334220000|2020-12-07 09:43:40|252|251.9|252|251.9|252.1|251.9|252|251.9|6708
1607334310000|2020-12-07 09:45:10|251.9|251.8|251.9|251.8|252|251.9|251.9|251.8|9986
1607334340000|2020-12-07 09:45:40|252|251.9|252|251.8|252|251.9|252|251.8|3606
1607334370000|2020-12-07 09:46:10|||||||||4670
1607334390000|2020-12-07 09:46:30|251.9||251.9||251.9||251.9||1958
1607334400000|2020-12-07 09:46:40|252||252||252||252||670
1607334440000|2020-12-07 09:47:20|251.9||251.9||251.9||251.9||0
1607334470000|2020-12-07 09:47:50|||||||||131
1607334520000|2020-12-07 09:48:40|252|251.9|252|251.9|252|251.9|252|251.9|330
1607334550000|2020-12-07 09:49:10|252.1|252|252.1|252|252.1|252|252.1|252|2853
1607334560000|2020-12-07 09:49:20|||||||||278
1607334570000|2020-12-07 09:49:30|252|251.9|252|251.9|252|251.9|252|251.9|1615
1607334590000|2020-12-07 09:49:50|252.1||252.1||252.1||252.1||0
1607334600000|2020-12-07 09:50:00||252||252||252||252|448
1607334630000|2020-12-07 09:50:30|252.2||252.1||252.2||252.1||1704
1607334660000|2020-12-07 09:51:00|||||||||4500
1607334670000|2020-12-07 09:51:10|252|251.9|252.1|252|252.1|252|252|251.9|12710
1607334690000|2020-12-07 09:51:30|252|251.9|252|251.9|252|251.9|252|251.9|3683
1607334740000|2020-12-07 09:52:20|252.1|252|252|251.9|252.1|252|252|251.9|2500
1607334770000|2020-12-07 09:52:50|252.1||252.1||252.1||252||0
1607334780000|2020-12-07 09:53:00|252||252||252.1||252||0
1607334950000|2020-12-07 09:55:50|252.1||252||252.1||252||0
1607334960000|2020-12-07 09:56:00|252.1|252|252.1|252|252.1|252|252.1|251.9|0
1607334970000|2020-12-07 09:56:10||251.9||251.9||251.9||251.9|0
1607334980000|2020-12-07 09:56:20||252||252||252||252|0
1607334990000|2020-12-07 09:56:30|||||||||1739
1607335060000|2020-12-07 09:57:40|252.2|252.1|252.2|252|252.2|252.1|252.1|252|15972
1607335070000|2020-12-07 09:57:50||252.1||252.1||252.1||252.1|0
1607335090000|2020-12-07 09:58:10|252.1|252|252.1|252|252.1|252|252.1|252|5113
1607335100000|2020-12-07 09:58:20|252.2||252.2||252.2||252.1||0
1607335110000|2020-12-07 09:58:30|252.1||252.1||252.1||252.1||0
1607335120000|2020-12-07 09:58:40|252.2||252.2||252.2||252.2||0
1607335140000|2020-12-07 09:59:00||252.1||252.1||252.1||252.1|0
1607335180000|2020-12-07 09:59:40|252.3|252.2|252.3|252.1|252.3|252.2|252.2|252.1|336
1607335210000|2020-12-07 10:00:10|252.2||252.2||252.2||252.2||0
1607335220000|2020-12-07 10:00:20|||||||||4000
1607335260000|2020-12-07 10:01:00|252.1|252|252.2|252|252.2|252|252.1|252|21299
1607335270000|2020-12-07 10:01:10|252.1||252.1||252.1||252.1||5822
1607335300000|2020-12-07 10:01:40|||||||||793
1607335310000|2020-12-07 10:01:50|252|251.9|252|251.9|252|251.9|252|251.9|35923
1607335320000|2020-12-07 10:02:00|252.1||252||252.1||252||0
1607335360000|2020-12-07 10:02:40||251.8||251.9||251.9||251.8|25123
1607335380000|2020-12-07 10:03:00||251.8||251.8||251.8||251.8|0
1607335400000|2020-12-07 10:03:20|251.9||251.9||251.9||251.9||0
1607335410000|2020-12-07 10:03:30|252||252||252||252||0
1607335420000|2020-12-07 10:03:40||251.9||251.9||251.9||251.8|1711
1607335430000|2020-12-07 10:03:50|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|1123
1607335470000|2020-12-07 10:04:30|252||252||252||252||1390
1607335560000|2020-12-07 10:06:00|251.9|251.9|252|251.8|252|251.9|251.9|251.8|10245
1607335590000|2020-12-07 10:06:30|251.9|251.7|251.8|251.7|251.9|251.7|251.8|251.7|1121
1607335600000|2020-12-07 10:06:40|251.9||251.9||251.9||251.9||0
1607335650000|2020-12-07 10:07:30|252|251.8|252|251.9|252|251.9|252|251.7|9917
1607335660000|2020-12-07 10:07:40|||||||||4000
1607335680000|2020-12-07 10:08:00|252.1|251.8|252.1|252|252.1|252|252.1|251.8|18186
1607335690000|2020-12-07 10:08:10|||||||||2500
1607335750000|2020-12-07 10:09:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|13072
1607335760000|2020-12-07 10:09:20||252||252||252||252|3637
1607335910000|2020-12-07 10:11:50|252.1||252.1||252.1||252.1||0
1607335930000|2020-12-07 10:12:10|||||||||620
1607335950000|2020-12-07 10:12:30|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|902
1607336070000|2020-12-07 10:14:30|252.1|252|252.2|252|252.2|252|252.1|252|20795
1607336160000|2020-12-07 10:16:00|252.1||252.1||252.1||252.1||0
1607336210000|2020-12-07 10:16:50|252|251.9|252|251.9|252|251.9|252|251.9|7976
1607336220000|2020-12-07 10:17:00|252.1|252|252.2|252|252.2|252|252.1|252|2500
1607336260000|2020-12-07 10:17:40|252.1||252.1||252.1||252.1||0
1607336270000|2020-12-07 10:17:50|252|251.9|252|251.9|252|251.9|252|251.9|4307
1607336320000|2020-12-07 10:18:40|252.1|252|252.1|251.9|252.1|252|252.1|251.9|7104
1607336340000|2020-12-07 10:19:00||252||252||252||252|2809
1607336390000|2020-12-07 10:19:50||251.9||251.9||251.9||251.9|0
1607336410000|2020-12-07 10:20:10|252||252||252.1||252||4700
1607336440000|2020-12-07 10:20:40|252.1||252.1||252.1||252.1||0
1607336450000|2020-12-07 10:20:50||252||251.9||252||251.9|860
1607336460000|2020-12-07 10:21:00||252||252||252||252|0
1607336470000|2020-12-07 10:21:10|252|251.9|252.1|252|252.1|252|252|251.9|7720
1607336490000|2020-12-07 10:21:30|252|251.9|252.1|251.9|252.1|251.9|252|251.9|894
1607336510000|2020-12-07 10:21:50|252||252.1||252.1||252||3361
1607336520000|2020-12-07 10:22:00|252||252||252.1||252||3385
1607336560000|2020-12-07 10:22:40|251.9|251.8|252|251.9|252|251.9|251.9|251.8|19215
1607336590000|2020-12-07 10:23:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|86
1607336630000|2020-12-07 10:23:50|252|251.9|252|251.8|252|251.9|252|251.8|1205
1607336670000|2020-12-07 10:24:30||251.9||251.9||251.9||251.9|0
1607336680000|2020-12-07 10:24:40||251.8||251.8||251.8||251.8|0
1607336750000|2020-12-07 10:25:50||251.9||251.9||251.9||251.9|0
1607336790000|2020-12-07 10:26:30|252.1|252|252.1|252|252.1|252|252.1|252|4683
1607336860000|2020-12-07 10:27:40|252|251.9|252|251.9|252|251.9|252|251.9|7125
1607336890000|2020-12-07 10:28:10|||||||||728
1607336900000|2020-12-07 10:28:20|252.1||252.1||252.1||252.1||2598
1607336930000|2020-12-07 10:28:50|252||252||252||252||0
1607337010000|2020-12-07 10:30:10|251.9|251.8|251.9|251.8|252|251.9|251.9|251.8|5949
1607337050000|2020-12-07 10:30:50|||||||||4337
1607337070000|2020-12-07 10:31:10|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|3602
1607337090000|2020-12-07 10:31:30|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|2717
1607337110000|2020-12-07 10:31:50|251.9||251.9||251.9||251.9||0
1607337130000|2020-12-07 10:32:10|251.8||251.9||251.9||251.8||0
1607337140000|2020-12-07 10:32:20|251.8||251.9||251.9||251.8||0
1607337200000|2020-12-07 10:33:20|251.8||251.9||251.9||251.8||0
1607337210000|2020-12-07 10:33:30|251.8||251.9||251.9||251.8||0
1607337250000|2020-12-07 10:34:10||251.8||251.8||251.8||251.8|0
1607337270000|2020-12-07 10:34:30|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|865
1607337300000|2020-12-07 10:35:00|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|16844
1607337310000|2020-12-07 10:35:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|15669
1607337360000|2020-12-07 10:36:00|252|251.9|252|251.9|252|251.9|252|251.9|7098
1607337370000|2020-12-07 10:36:10|251.9|251.8|251.9|251.8|252|251.9|251.9|251.7|8619
1607337390000|2020-12-07 10:36:30|||||||||348
1607337530000|2020-12-07 10:38:50|||||||||2326
1607337540000|2020-12-07 10:39:00|||||||||2335
1607337590000|2020-12-07 10:39:50|251.8|251.7|251.8|251.7|251.9|251.7|251.8|251.7|4521
1607337700000|2020-12-07 10:41:40|251.9|251.8|251.9|251.7|251.9|251.8|251.9|251.7|6194
1607337710000|2020-12-07 10:41:50|251.8||251.8||251.9||251.8||0
1607337730000|2020-12-07 10:42:10|251.7|251.6|251.8|251.6|251.8|251.6|251.7|251.6|3711
1607337740000|2020-12-07 10:42:20|251.7||251.8||251.8||251.7||0
1607337770000|2020-12-07 10:42:50||251.7||251.7||251.7||251.7|0
1607337780000|2020-12-07 10:43:00||251.6||251.7||251.7||251.6|0
1607337820000|2020-12-07 10:43:40|||||||||3000
1607337830000|2020-12-07 10:43:50||251.6||251.7||251.7||251.6|318
1607337850000|2020-12-07 10:44:10|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|6156
1607337900000|2020-12-07 10:45:00|251.9||251.8||251.9||251.8||0
1607337910000|2020-12-07 10:45:10|251.9||251.8||251.9||251.8||0
1607338010000|2020-12-07 10:46:50|251.9||251.9||251.9||251.8||4121
1607338020000|2020-12-07 10:47:00||251.8||251.8||251.8||251.8|0
1607338030000|2020-12-07 10:47:10|251.8|251.7|251.9|251.7|251.9|251.7|251.8|251.7|857
1607338040000|2020-12-07 10:47:20||251.8||251.8||251.8||251.8|0
1607338090000|2020-12-07 10:48:10|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|8029
1607338120000|2020-12-07 10:48:40|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|3130
1607338130000|2020-12-07 10:48:50|||||||||1700
1607338150000|2020-12-07 10:49:10|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|1863
1607338170000|2020-12-07 10:49:30|251.9||251.9||251.9||251.8||0
1607338180000|2020-12-07 10:49:40|251.8||251.9||251.9||251.8||0
1607338210000|2020-12-07 10:50:10||251.8||251.8||251.8||251.8|4000
1607338220000|2020-12-07 10:50:20|251.8|251.7|251.8|251.7|251.9|251.7|251.8|251.7|0
1607338260000|2020-12-07 10:51:00|251.9|251.8|251.9|251.7|251.9|251.8|251.9|251.7|343
1607338280000|2020-12-07 10:51:20||251.8||251.8||251.8||251.8|0
1607338310000|2020-12-07 10:51:50|252|251.9|252|251.9|252|251.9|252|251.9|11909
1607338320000|2020-12-07 10:52:00|252.1|252|252.1|252|252.1|252|252.1|252|14569
1607338490000|2020-12-07 10:54:50|||||||||100
1607338510000|2020-12-07 10:55:10|252.2|252.1|252.2|252|252.2|252.1|252.2|252|5469
1607338570000|2020-12-07 10:56:10||252.1||252.1||252.1||252.1|0
1607338580000|2020-12-07 10:56:20|252.1|252|252.1|252|252.1|252|252.1|252|13490
1607338600000|2020-12-07 10:56:40|||||||||38
1607338640000|2020-12-07 10:57:20|252|251.9|252|251.9|252|251.9|252|251.9|14752
1607338650000|2020-12-07 10:57:30|252.1|252|252.1|252|252.1|252|252.1|252|6619
1607338660000|2020-12-07 10:57:40|252|251.9|252|251.9|252|251.9|252|251.9|1878
1607338670000|2020-12-07 10:57:50|252.1|252|252.1|252|252.1|252|252.1|252|699
1607338780000|2020-12-07 10:59:40|252|251.9|252|251.9|252|251.9|252|251.9|25892
1607338840000|2020-12-07 11:00:40|251.9|251.8|252|251.9|252|251.9|251.9|251.8|7982
1607338930000|2020-12-07 11:02:10|252.1|252|252.1|251.9|252.1|252|252|251.9|9161
1607338940000|2020-12-07 11:02:20|252|252|252.1|252|252.1|252|252|251.9|6722
1607338960000|2020-12-07 11:02:40||251.9||251.9||251.9||251.9|0
1607338970000|2020-12-07 11:02:50||252||251.9||252||251.9|0
1607339030000|2020-12-07 11:03:50|||||||||1807
1607339040000|2020-12-07 11:04:00||252||252||252||251.9|0
1607339090000|2020-12-07 11:04:50|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|7128
1607339160000|2020-12-07 11:06:00|252.3||252.2||252.3||252.2||6660
1607339200000|2020-12-07 11:06:40|252.3||252.3||252.3||252.3||0
1607339210000|2020-12-07 11:06:50|252.2|252.2|252.2|252.1|252.3|252.2|252.2|252.1|4159
1607339270000|2020-12-07 11:07:50|252.1|252|252.2|252|252.2|252|252.1|252|11133
1607339310000|2020-12-07 11:08:30||252.1||252||252.1||252|2337
1607339420000|2020-12-07 11:10:20|252.1|252.1|252.1|252|252.1|252.1|252.1|252|6000
1607339470000|2020-12-07 11:11:10|252|251.9|252.1|251.9|252.1|251.9|252|251.9|15029
1607339480000|2020-12-07 11:11:20|252||252||252||252||2062
1607339510000|2020-12-07 11:11:50|252.1||252.1||252.1||252.1||0
1607339540000|2020-12-07 11:12:20|252|252|252.1|252|252.1|252|252|251.9|5106
1607339550000|2020-12-07 11:12:30|||||||||1516
1607339590000|2020-12-07 11:13:10|252.2||252.2||252.2||252.2||0
1607339620000|2020-12-07 11:13:40|252.1||252.1||252.1||252.1||0
1607339660000|2020-12-07 11:14:20|252.2||252.2||252.2||252.2||0
1607339720000|2020-12-07 11:15:20||252.1||252.1||252.1||252.1|0
1607339730000|2020-12-07 11:15:30||252||252||252||252|0
1607339740000|2020-12-07 11:15:40||252.1||252.1||252.1||252|860
1607339760000|2020-12-07 11:16:00|||||||||470
1607339840000|2020-12-07 11:17:20||252||252||252||252|690
1607339860000|2020-12-07 11:17:40||252.1||252||252.1||252|0
1607339910000|2020-12-07 11:18:30||252.1||252.1||252.1||252.1|0
1607339920000|2020-12-07 11:18:40||252||252||252||252|0
1607339940000|2020-12-07 11:19:00||252.1||252||252.1||252|0
1607340010000|2020-12-07 11:20:10||252.1||252||252.1||252|0
1607340170000|2020-12-07 11:22:50||252.1||252||252.1||252|4000
1607340210000|2020-12-07 11:23:30|252.1||252.1||252.1||252.1||0
1607340260000|2020-12-07 11:24:20|252|251.9|252|251.8|252|251.9|252|251.8|16473
1607340280000|2020-12-07 11:24:40|252.1|251.9|252.1|252|252.1|252|252.1|251.9|42431
1607340400000|2020-12-07 11:26:40|||||||||154
1607340460000|2020-12-07 11:27:40|||||||||16260
1607340480000|2020-12-07 11:28:00|252|251.9|252|251.9|252|251.9|252|251.9|13690
1607340490000|2020-12-07 11:28:10|||||||||1210
1607340520000|2020-12-07 11:28:40|251.9|251.8|252.1|252|252.1|252|251.9|251.8|13295
1607340530000|2020-12-07 11:28:50||251.9||251.9||251.9||251.9|3932
1607340550000|2020-12-07 11:29:10||252||252||252||252|0
1607340560000|2020-12-07 11:29:20|||||||||558
1607340590000|2020-12-07 11:29:50|252|251.9|252|251.9|252|251.9|252|251.9|3314
1607340650000|2020-12-07 11:30:50||251.8||251.8||251.8||251.8|0
1607340660000|2020-12-07 11:31:00||251.9||251.9||251.9||251.9|0
1607340670000|2020-12-07 11:31:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|2159
1607340680000|2020-12-07 11:31:20|252|251.9|252|251.9|252|251.9|252|251.9|1390
1607340690000|2020-12-07 11:31:30|252.1|252|252.1|252|252.1|252|252.1|252|14625
1607340730000|2020-12-07 11:32:10|||||||||3278
1607340740000|2020-12-07 11:32:20||251.9||252||252||251.9|6620
1607340760000|2020-12-07 11:32:40|252|251.9|252|251.8|252|251.9|252|251.8|3819
1607340870000|2020-12-07 11:34:30|251.9|251.7|251.9|251.8|251.9|251.8|251.8|251.7|16966
1607340910000|2020-12-07 11:35:10|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|3193
1607340920000|2020-12-07 11:35:20|||||||||1000
1607340950000|2020-12-07 11:35:50|||||||||400
1607340990000|2020-12-07 11:36:30|||||||||80
1607341000000|2020-12-07 11:36:40|252|251.9|251.9|251.8|252|251.9|251.9|251.8|6881
1607341170000|2020-12-07 11:39:30|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|13548
1607341180000|2020-12-07 11:39:40|252|251.9|252|251.9|252|251.9|252|251.9|12099
1607341230000|2020-12-07 11:40:30|252.1|252|252.1|252|252.1|252|252.1|252|20907
1607341250000|2020-12-07 11:40:50|||||||||278
1607341270000|2020-12-07 11:41:10|||||||||385
1607341420000|2020-12-07 11:43:40|252|251.9|252|251.9|252|251.9|252|251.9|5366
1607341430000|2020-12-07 11:43:50|252.1|252|252.1|252|252.1|252|252.1|252|3260
1607341440000|2020-12-07 11:44:00|252|251.9|252|251.9|252|251.9|252|251.9|3616
1607341450000|2020-12-07 11:44:10|||||||||886
1607341480000|2020-12-07 11:44:40|251.9|251.8|252|251.9|252|251.9|251.9|251.8|12413
1607341510000|2020-12-07 11:45:10|252.1||252||252.1||252||0
1607341520000|2020-12-07 11:45:20|252.1||252||252.1||252||0
1607341630000|2020-12-07 11:47:10|251.9|251.8|252|251.8|252|251.8|251.9|251.8|4226
1607341640000|2020-12-07 11:47:20||251.9||251.9||251.9||251.9|1952
1607341650000|2020-12-07 11:47:30|252.1|252|252.1|252|252.1|252|252.1|252|17820
1607341670000|2020-12-07 11:47:50|||||||||1966
1607341710000|2020-12-07 11:48:30|||||||||2000
1607341740000|2020-12-07 11:49:00|252|251.9|252|251.9|252|251.9|252|251.9|6242
1607341770000|2020-12-07 11:49:30||251.8||251.8||251.8||251.8|0
1607341800000|2020-12-07 11:50:00|251.9||251.9||251.9||251.9||2956
1607341820000|2020-12-07 11:50:20|252|251.9|252.1|252|252.1|252|252|251.9|18415
1607341830000|2020-12-07 11:50:30|252|251.9|252.1|252|252.1|252|252|251.9|10447
1607342100000|2020-12-07 11:55:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|2314
1607342110000|2020-12-07 11:55:10|||||||||8447
1607342130000|2020-12-07 11:55:30|252.3||252.2||252.3||252.2||0
1607342140000|2020-12-07 11:55:40|252.1|252|252.2|252|252.2|252|252.1|252|1938
1607342170000|2020-12-07 11:56:10||252.1||252||252.1||252|0
1607342180000|2020-12-07 11:56:20||252.1||252.1||252.1||252.1|0
1607342200000|2020-12-07 11:56:40|252.1|252|252.2|252|252.2|252|252.1|252|2157
1607342220000|2020-12-07 11:57:00|252.1||252.1||252.1||252.1||0
1607342250000|2020-12-07 11:57:30|||||||||5000
1607342300000|2020-12-07 11:58:20|252|251.9|252|251.9|252|251.9|252|251.9|15219
1607342310000|2020-12-07 11:58:30|252.1|252|252.1|252|252.1|252|252.1|252|0
1607342340000|2020-12-07 11:59:00|||||||||278
1607342390000|2020-12-07 11:59:50|252|251.9|252|251.9|252|251.9|252|251.9|10722
1607342400000|2020-12-07 12:00:00|252.1||252||252.1||252||0
1607342410000|2020-12-07 12:00:10|||||||||1987
1607342440000|2020-12-07 12:00:40|||||||||2031
1607342470000|2020-12-07 12:01:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|6040
1607342500000|2020-12-07 12:01:40|||||||||764
1607342540000|2020-12-07 12:02:20|||||||||1292
1607342550000|2020-12-07 12:02:30|252||251.9||252||251.9||5000
1607342570000|2020-12-07 12:02:50|||||||||2314
1607342600000|2020-12-07 12:03:20|251.8|251.7|251.8|251.7|251.9|251.7|251.8|251.7|1253
1607342650000|2020-12-07 12:04:10|||||||||1
1607342680000|2020-12-07 12:04:40|251.7|251.6|251.9|251.7|251.9|251.7|251.7|251.6|19549
1607342700000|2020-12-07 12:05:00|251.8||251.8||251.9||251.8||0
1607342710000|2020-12-07 12:05:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.7|7482
1607342730000|2020-12-07 12:05:30|252|251.9|252|251.9|252|251.9|252|251.9|12394
1607342780000|2020-12-07 12:06:20|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|2385
1607342830000|2020-12-07 12:07:10|||||||||1
1607342840000|2020-12-07 12:07:20|252||252||252||252||0
1607342860000|2020-12-07 12:07:40|||||||||736
1607342880000|2020-12-07 12:08:00|251.9||252||252||251.9||0
1607342900000|2020-12-07 12:08:20|252.1|251.9|252.1|252|252.1|252|252|251.8|23855
1607342980000|2020-12-07 12:09:40|252|251.9|252|251.9|252|251.9|252|251.9|10261
1607342990000|2020-12-07 12:09:50|252.1|252|252.1|251.9|252.1|252|252.1|251.9|6600
1607343000000|2020-12-07 12:10:00|252||252||252||252||0
1607343040000|2020-12-07 12:10:40|252.1||252||252.1||252||0
1607343050000|2020-12-07 12:10:50|252.1||252.1||252.1||252.1||0
1607343060000|2020-12-07 12:11:00|252||252.1||252.1||252||0
1607343080000|2020-12-07 12:11:20|252||252||252||252||0
1607343090000|2020-12-07 12:11:30|||||||||1000
1607343110000|2020-12-07 12:11:50|252.1||252||252.1||252||0
1607343130000|2020-12-07 12:12:10|||||||||2813
1607343150000|2020-12-07 12:12:30|||||||||2520
1607343160000|2020-12-07 12:12:40|252.1||252.1||252.1||252.1||0
1607343180000|2020-12-07 12:13:00|252||252||252||252||0
1607343250000|2020-12-07 12:14:10|251.9|251.8|252|251.9|252|251.9|251.9|251.8|6693
1607343260000|2020-12-07 12:14:20|252.1||252.1||252.1||252||2268
1607343350000|2020-12-07 12:15:50|||||||||100
1607343450000|2020-12-07 12:17:30|252||252||252||252||0
1607343500000|2020-12-07 12:18:20|251.9|251.8|252|251.9|252|251.9|251.9|251.8|6072
1607343510000|2020-12-07 12:18:30|||||||||3813
1607343520000|2020-12-07 12:18:40|||||||||5134
1607343540000|2020-12-07 12:19:00||251.8||251.8||251.8||251.8|7827
1607343550000|2020-12-07 12:19:10||251.9||251.9||251.9||251.9|0
1607343560000|2020-12-07 12:19:20|||||||||5116
1607343590000|2020-12-07 12:19:50|||||||||2000
1607343630000|2020-12-07 12:20:30|||||||||2964
1607343650000|2020-12-07 12:20:50|252.1|252|252.1|252|252.1|252|252.1|251.9|5972
1607343660000|2020-12-07 12:21:00|252|251.9|252.1|252|252.1|252|252|251.9|5113
1607343720000|2020-12-07 12:22:00|252|251.9|252|251.9|252|251.9|252|251.9|4260
1607343770000|2020-12-07 12:22:50|251.9|251.8|252|251.8|252|251.8|251.9|251.8|1999
1607343810000|2020-12-07 12:23:30|251.9||251.9||251.9||251.9||2205
1607343870000|2020-12-07 12:24:30|252|251.9|252|251.8|252|251.9|252|251.8|3559
1607343900000|2020-12-07 12:25:00|||||||||4000
1607343950000|2020-12-07 12:25:50|251.9||251.9||251.9||251.9||0
1607343960000|2020-12-07 12:26:00|||||||||374
1607343980000|2020-12-07 12:26:20|251.8|251.7|251.9|251.7|251.9|251.8|251.8|251.7|33180
1607344020000|2020-12-07 12:27:00|251.8|251.6|251.7|251.6|251.8|251.6|251.7|251.6|14531
1607344030000|2020-12-07 12:27:10|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|9908
1607344090000|2020-12-07 12:28:10|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|4333
1607344100000|2020-12-07 12:28:20|251.8||251.8||251.8||251.8||0
1607344120000|2020-12-07 12:28:40|251.7||251.7||251.7||251.7||0
1607344150000|2020-12-07 12:29:10|251.8||251.7||251.8||251.7||979
1607344270000|2020-12-07 12:31:10|||||||||1957
1607344330000|2020-12-07 12:32:10|251.8|251.7|251.7|251.6|251.8|251.7|251.7|251.6|22122
1607344410000|2020-12-07 12:33:30|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|4495
1607344470000|2020-12-07 12:34:30|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|41281
1607344480000|2020-12-07 12:34:40|251.9|251.8|251.9|251.8|251.9|251.8|251.8|251.7|38263
1607344490000|2020-12-07 12:34:50|||||||||4049
1607344500000|2020-12-07 12:35:00|252|251.9|252|251.8|252|251.9|252|251.8|16965
1607344520000|2020-12-07 12:35:20|251.9|251.9|252|251.9|252|251.9|251.9|251.8|3360
1607344600000|2020-12-07 12:36:40|251.9|251.8|252|251.9|252|251.9|251.9|251.8|14339
1607344610000|2020-12-07 12:36:50|252.1|252|252.1|252|252.1|252|252.1|251.9|14346
1607344620000|2020-12-07 12:37:00|252.2|252.1|252.2|252|252.2|252.1|252.2|252|6254
1607344650000|2020-12-07 12:37:30||252.1||252.1||252.1||252.1|0
1607344670000|2020-12-07 12:37:50|252.3||252.2||252.3||252.2||0
1607344700000|2020-12-07 12:38:20|252.1|252|252.2|252.1|252.2|252.1|252.1|252|7872
1607344710000|2020-12-07 12:38:30|||||||||816
1607344720000|2020-12-07 12:38:40||252||252||252||252|1430
1607344770000|2020-12-07 12:39:30|252.1||252.1||252.1||252.1||0
1607344830000|2020-12-07 12:40:30|||||||||1000
1607344900000|2020-12-07 12:41:40|252|251.9|252|251.9|252|251.9|251.9|251.8|32699
1607344960000|2020-12-07 12:42:40|||||||||1050
1607344970000|2020-12-07 12:42:50||251.8||251.8||251.8||251.8|0
1607344980000|2020-12-07 12:43:00|||||||||190
1607344990000|2020-12-07 12:43:10|251.9|251.9|252.1|252|252.1|252|251.9|251.9|33878
1607345050000|2020-12-07 12:44:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|1840
1607345060000|2020-12-07 12:44:20|||||||||985
1607345100000|2020-12-07 12:45:00|252.1|252|252.2|252|252.2|252|252.1|252|9196
1607345110000|2020-12-07 12:45:10||252.1||252.1||252.1||252.1|0
1607345140000|2020-12-07 12:45:40|252.1|252|252.1|252|252.1|252|252.1|252|1282
1607345250000|2020-12-07 12:47:30|252.2|252.1|252.2|252|252.2|252.1|252.2|252|17718
1607345280000|2020-12-07 12:48:00|252.1||252.1||252.1||252.1||0
1607345300000|2020-12-07 12:48:20|252.2||252.2||252.2||252.1||0
1607345330000|2020-12-07 12:48:50|252.1||252.1||252.1||252.1||0
1607345400000|2020-12-07 12:50:00|||||||||604
1607345420000|2020-12-07 12:50:20|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|6530
1607345440000|2020-12-07 12:50:40||252||252||252||252|0
1607345470000|2020-12-07 12:51:10||252.1||252.1||252.1||252.1|0
1607345480000|2020-12-07 12:51:20|252.1|252|252.1|252|252.1|252|252.1|252|0
1607345590000|2020-12-07 12:53:10|252.2|252.1|252.2|252|252.2|252.1|252.2|252|891
1607345650000|2020-12-07 12:54:10|252.1||252.1||252.1||252.1||0
1607345750000|2020-12-07 12:55:50|||||||||3284
1607345790000|2020-12-07 12:56:30|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|3565
1607345920000|2020-12-07 12:58:40|||||||||300
1607345940000|2020-12-07 12:59:00|||||||||9400
1607345970000|2020-12-07 12:59:30|||||||||200
1607345980000|2020-12-07 12:59:40|252.3|252.2|252.2|252|252.3|252.2|252.1|252|25584
1607345990000|2020-12-07 12:59:50||252.1||252||252.1||252|0
1607346000000|2020-12-07 13:00:00|252.1|252.1|252.2|252|252.2|252.1|252.1|252|2500
1607346070000|2020-12-07 13:01:10|252.1||252.1||252.1||252.1||0
1607346140000|2020-12-07 13:02:20|252.2|252.1|252.2|252|252.2|252.1|252.1|252|8791
1607346210000|2020-12-07 13:03:30|252.1||252.2||252.2||252.1||0
1607346220000|2020-12-07 13:03:40|252.1||252.1||252.1||252.1||0
1607346340000|2020-12-07 13:05:40|||||||||2500
1607346530000|2020-12-07 13:08:50|252|251.9|252|251.9|252|251.9|252|251.9|20046
1607346570000|2020-12-07 13:09:30|||||||||1000
1607346580000|2020-12-07 13:09:40|252.1|252|252.1|251.9|252.1|252|252|251.9|11208
1607346610000|2020-12-07 13:10:10|252||252||252||252||0
1607346710000|2020-12-07 13:11:50|||||||||2196
1607346750000|2020-12-07 13:12:30|251.9|251.8|252.1|252|252.1|252|251.9|251.8|47971
1607346760000|2020-12-07 13:12:40|||||||||927
1607346770000|2020-12-07 13:12:50|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|12019
1607346780000|2020-12-07 13:13:00|||||||||392
1607346800000|2020-12-07 13:13:20|||||||||510
1607346830000|2020-12-07 13:13:50|252.1|252|252.2|252|252.2|252|252.1|252|3061
1607346890000|2020-12-07 13:14:50|252.1|251.9|251.9|251.8|252.1|251.9|251.9|251.8|58225
1607346900000|2020-12-07 13:15:00|252|251.9|252|251.8|252|251.9|252|251.8|17016
1607346920000|2020-12-07 13:15:20||251.9||251.9||251.9||251.9|3270
1607347020000|2020-12-07 13:17:00|252.1|252|252|251.9|252.1|252|252|251.9|5585
1607347130000|2020-12-07 13:18:50|252.1||252.1||252.1||252||0
1607347150000|2020-12-07 13:19:10|252||252||252||252||0
1607347200000|2020-12-07 13:20:00|252.1|252|252|251.9|252.1|252|252|251.9|3262
1607347210000|2020-12-07 13:20:10|252.1||252.1||252.1||252.1||0
1607347230000|2020-12-07 13:20:30|252||252||252.1||252||0
1607347260000|2020-12-07 13:21:00|251.9|251.8|252|251.9|252|251.9|251.9|251.8|17061
1607347290000|2020-12-07 13:21:30|||||||||8156
1607347310000|2020-12-07 13:21:50||251.8||251.9||251.9||251.8|5310
1607347320000|2020-12-07 13:22:00|251.9|251.8|252|251.9|252|251.9|251.9|251.8|5266
1607347330000|2020-12-07 13:22:10|||||||||1226
1607347340000|2020-12-07 13:22:20|252.1|252|252.1|252|252.1|252|252.1|252|30216
1607347350000|2020-12-07 13:22:30|252|251.9|252|251.9|252|251.9|252|251.9|4677
1607347410000|2020-12-07 13:23:30|252.1||252||252.1||252||0
1607347520000|2020-12-07 13:25:20|||||||||1843
1607347550000|2020-12-07 13:25:50|||||||||1175
1607347560000|2020-12-07 13:26:00|251.9|251.8|252|251.9|252|251.9|251.9|251.8|14676
1607347780000|2020-12-07 13:29:40|252.1|252|252.1|252|252.1|252|252.1|252|562
1607347810000|2020-12-07 13:30:10|||||||||303
1607347950000|2020-12-07 13:32:30|||||||||461
1607347990000|2020-12-07 13:33:10|252|251.9|252|251.9|252|251.9|252|251.9|14099
1607348020000|2020-12-07 13:33:40|||||||||257
1607348080000|2020-12-07 13:34:40|251.9|251.8|252|251.9|252|251.9|251.9|251.8|14097
1607348130000|2020-12-07 13:35:30|251.9|251.8|252|251.8|252|251.8|251.9|251.8|7215
1607348140000|2020-12-07 13:35:40||251.9||251.9||251.9||251.9|3829
1607348150000|2020-12-07 13:35:50|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|3605
1607348160000|2020-12-07 13:36:00|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|9541
1607348180000|2020-12-07 13:36:20|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|3987
1607348250000|2020-12-07 13:37:30|252|251.9|251.9|251.8|252|251.9|251.9|251.8|13458
1607348290000|2020-12-07 13:38:10|252||251.9||252||251.9||0
1607348370000|2020-12-07 13:39:30||251.7||251.8||251.8||251.7|9806
1607348400000|2020-12-07 13:40:00|252|251.9|252|251.9|252|251.9|252|251.9|1390
1607348410000|2020-12-07 13:40:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|6168
1607348450000|2020-12-07 13:40:50|252|251.9|252|251.9|252|251.9|252|251.9|6472
1607348490000|2020-12-07 13:41:30|||||||||444
1607348530000|2020-12-07 13:42:10|251.9|251.8|252|251.9|252|251.9|251.9|251.8|12883
1607348540000|2020-12-07 13:42:20|||||||||2935
1607348550000|2020-12-07 13:42:30|251.9|251.8|251.9|251.8|252|251.8|251.9|251.8|2299
1607348560000|2020-12-07 13:42:40|||||||||1050
1607348580000|2020-12-07 13:43:00||251.7||251.8||251.8||251.7|1358
1607348590000|2020-12-07 13:43:10|||||||||7349
1607348600000|2020-12-07 13:43:20|||||||||395
1607348660000|2020-12-07 13:44:20|252|251.9|251.9|251.8|252|251.9|251.9|251.8|27300
1607348670000|2020-12-07 13:44:30|||||||||1366
1607348680000|2020-12-07 13:44:40|252||251.9||252||251.9||1338
1607348840000|2020-12-07 13:47:20|||||||||301
1607348880000|2020-12-07 13:48:00||251.7||251.7||251.7||251.7|2200
1607348920000|2020-12-07 13:48:40||251.8||251.8||251.8||251.8|0
1607348930000|2020-12-07 13:48:50|||||||||312
1607348960000|2020-12-07 13:49:20|252|251.9|251.9|251.8|252|251.9|251.9|251.8|1376
1607349000000|2020-12-07 13:50:00|252|251.9|252|251.8|252|251.9|251.9|251.8|1487
1607349020000|2020-12-07 13:50:20||251.9||251.8||251.9||251.8|0
1607349080000|2020-12-07 13:51:20|251.9||251.9||251.9||251.9||0
1607349150000|2020-12-07 13:52:30|252||251.9||252||251.9||2308
1607349290000|2020-12-07 13:54:50|251.8|251.7|251.9|251.7|251.9|251.8|251.8|251.7|26124
1607349300000|2020-12-07 13:55:00|251.8|251.8|251.8|251.7|251.9|251.8|251.8|251.7|12945
1607349310000|2020-12-07 13:55:10|251.9||251.9||251.9||251.9||0
1607349320000|2020-12-07 13:55:20|251.8||251.9||251.9||251.8||0
1607349330000|2020-12-07 13:55:30|251.8||251.9||251.9||251.8||0
1607349350000|2020-12-07 13:55:50||251.8||251.8||251.8||251.8|4644
1607349390000|2020-12-07 13:56:30|||||||||2161
1607349430000|2020-12-07 13:57:10|252|251.9|252|251.9|252|251.9|252|251.9|9803
1607349540000|2020-12-07 13:59:00|||||||||2658
1607349570000|2020-12-07 13:59:30|251.9|251.8|252.1|252|252.1|252|251.9|251.8|37695
1607349600000|2020-12-07 14:00:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|27957
1607349610000|2020-12-07 14:00:10|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|18508
1607349670000|2020-12-07 14:01:10|252.2|252.1|252.3|252.1|252.3|252.2|252.2|252.1|10348
1607349680000|2020-12-07 14:01:20|252.2|252.2|252.2|252.1|252.2|252.2|252.2|252.1|278
1607349720000|2020-12-07 14:02:00|252.1|252|252.1|252|252.2|252|252.1|252|10103
1607349750000|2020-12-07 14:02:30|||||||||154
1607349780000|2020-12-07 14:03:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|8110
1607349850000|2020-12-07 14:04:10|||||||||6842
1607349880000|2020-12-07 14:04:40|||||||||1268
1607349900000|2020-12-07 14:05:00|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|9230
1607349920000|2020-12-07 14:05:20|252.3|252.2|252.3|252.1|252.3|252.2|252.2|252.1|85
1607349940000|2020-12-07 14:05:40||252.2||252.1||252.2||252.1|0
1607349970000|2020-12-07 14:06:10||252.2||252.2||252.2||252.2|0
1607349990000|2020-12-07 14:06:30|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|3165
1607350000000|2020-12-07 14:06:40|252.1|252|252.1|252|252.1|252|252.1|252|7366
1607350080000|2020-12-07 14:08:00|252.2||252.2||252.2||252.2||0
1607350110000|2020-12-07 14:08:30||252.1||252.1||252.1||252.1|0
1607350300000|2020-12-07 14:11:40|||||||||11781
1607350320000|2020-12-07 14:12:00|||||||||4000
1607350340000|2020-12-07 14:12:20|252.1|252|252.2|252|252.2|252|252.1|252|9178
1607350360000|2020-12-07 14:12:40|252.1||252.1||252.1||252.1||0
1607350380000|2020-12-07 14:13:00|||||||||4463
1607350520000|2020-12-07 14:15:20|||||||||600
1607350530000|2020-12-07 14:15:30|252|251.9|252.1|251.9|252.1|251.9|252|251.9|21326
1607350540000|2020-12-07 14:15:40|252||252||252||252||2104
1607350560000|2020-12-07 14:16:00|252.1|252|252.1|252|252.1|252|252.1|252|8756
1607350650000|2020-12-07 14:17:30|252|251.9|252|251.9|252.1|252|252|251.9|15696
1607350690000|2020-12-07 14:18:10|252.1|252|252.2|252.1|252.2|252.1|252.1|252|21800
1607350750000|2020-12-07 14:19:10|252.1|252|252.2|252|252.2|252.1|252.1|252|9582
1607350760000|2020-12-07 14:19:20||252.1||252.1||252.1||252.1|0
1607350800000|2020-12-07 14:20:00|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|9048
1607350920000|2020-12-07 14:22:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|11180
1607350950000|2020-12-07 14:22:30|252.1|252|252.2|252.1|252.2|252.1|252.1|252|9145
1607350960000|2020-12-07 14:22:40|252.1|252|252.2|252|252.2|252|252.1|252|1834
1607351050000|2020-12-07 14:24:10|252.1||252.1||252.1||252.1||0
1607351100000|2020-12-07 14:25:00||251.9||252||252||251.9|11351
1607351120000|2020-12-07 14:25:20|252.2||252.2||252.2||252.2||100
1607351270000|2020-12-07 14:27:50||252.1||252.1||252.1||252.1|0
1607351280000|2020-12-07 14:28:00|252.1|252|252.2|252|252.2|252|252.1|252|2355
1607351310000|2020-12-07 14:28:30|252.3|252.1|252.2|252.1|252.3|252.1|252.2|252.1|33512
1607351360000|2020-12-07 14:29:20|252.1|252|252.2|252.1|252.2|252.1|252.1|252|7900
1607351370000|2020-12-07 14:29:30||252||252.1||252.1||252|0
1607351400000|2020-12-07 14:30:00|252.1|252|252.1|252|252.1|252|252.1|252|2501
1607351420000|2020-12-07 14:30:20|||||||||331
1607351460000|2020-12-07 14:31:00|||||||||927
1607351510000|2020-12-07 14:31:50|||||||||2952
1607351520000|2020-12-07 14:32:00|252.2|252.1|252.1|252|252.2|252.1|252.1|252|15468
1607351530000|2020-12-07 14:32:10|252.2|252.1|252.1|252|252.2|252.1|252.1|252|902
1607351540000|2020-12-07 14:32:20|||||||||62
1607351580000|2020-12-07 14:33:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|13389
1607351700000|2020-12-07 14:35:00|252.1|252|252.1|252|252.1|252|252.1|252|10268
1607351720000|2020-12-07 14:35:20|||||||||1000
1607351730000|2020-12-07 14:35:30||251.9||252||252||251.9|11637
1607351740000|2020-12-07 14:35:40|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|13899
1607351750000|2020-12-07 14:35:50|252.1|252|252.2|252|252.2|252|252.1|252|3695
1607351780000|2020-12-07 14:36:20|252.1||252.1||252.1||252.1||0
1607351790000|2020-12-07 14:36:30|||||||||5000
1607351840000|2020-12-07 14:37:20|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|1314
1607351860000|2020-12-07 14:37:40|252.1|252|252.2|252|252.2|252|252.1|252|3760
1607351870000|2020-12-07 14:37:50|252.1||252.1||252.1||252.1||0
1607351920000|2020-12-07 14:38:40|||||||||1972
1607351990000|2020-12-07 14:39:50|||||||||20
1607352000000|2020-12-07 14:40:00|||||||||2120
1607352040000|2020-12-07 14:40:40|252|251.9|252.1|252|252.1|252|252|251.9|39062
1607352050000|2020-12-07 14:40:50|252|251.9|252|251.9|252|251.9|252|251.9|11912
1607352060000|2020-12-07 14:41:00|||||||||2326
1607352070000|2020-12-07 14:41:10|251.9|251.8|252|251.9|252|251.9|251.9|251.8|10823
1607352090000|2020-12-07 14:41:30|251.9|251.8|252|251.9|252|251.9|251.9|251.8|7249
1607352220000|2020-12-07 14:43:40|252.1|252|252.1|252|252.1|252|252.1|252|15466
1607352240000|2020-12-07 14:44:00|252|251.9|252|251.9|252|251.9|252|251.9|13294
1607352250000|2020-12-07 14:44:10|252.1|252|252.1|252|252.1|252|252.1|251.9|1415
1607352260000|2020-12-07 14:44:20|||||||||4081
1607352270000|2020-12-07 14:44:30|252|251.9|252|251.9|252|251.9|252|251.9|1060
1607352300000|2020-12-07 14:45:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|2526
1607352310000|2020-12-07 14:45:10|||||||||18592
1607352330000|2020-12-07 14:45:30|251.8|251.7|251.9|251.7|251.9|251.8|251.8|251.7|49659
1607352340000|2020-12-07 14:45:40|251.8||251.8||251.8||251.8||0
1607352360000|2020-12-07 14:46:00|251.9||251.8||251.9||251.8||0
1607352370000|2020-12-07 14:46:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|4125
1607352400000|2020-12-07 14:46:40|252|251.9|252|251.9|252|251.9|252|251.9|17191
1607352410000|2020-12-07 14:46:50|251.9|251.8|252|251.9|252|251.9|251.9|251.8|4654
1607352420000|2020-12-07 14:47:00|||||||||1787
1607352460000|2020-12-07 14:47:40|251.9|251.8|252|251.9|252|251.9|251.9|251.8|51685
1607352470000|2020-12-07 14:47:50|||||||||150
1607352510000|2020-12-07 14:48:30|252.1|252|252.1|252|252.1|252|252.1|252|22118
1607352550000|2020-12-07 14:49:10|||||||||20
1607352600000|2020-12-07 14:50:00|||||||||2195
1607352710000|2020-12-07 14:51:50|||||||||5000
1607352760000|2020-12-07 14:52:40|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|39365
1607352820000|2020-12-07 14:53:40|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.2|15881
1607352930000|2020-12-07 14:55:30|||||||||58
1607352940000|2020-12-07 14:55:40|252.2|252.1|252.2|252.1|252.2|252.1|252.1|252|23610
1607352970000|2020-12-07 14:56:10|252.1|252|252.1|252|252.1|252|252.1|252|0
1607352980000|2020-12-07 14:56:20|252.2|252.1|252.1|252|252.2|252.1|252.1|252|3575
1607352990000|2020-12-07 14:56:30|252|251.9|252|251.9|252.1|252|252|251.9|27167
1607353000000|2020-12-07 14:56:40|252.1|252|252.1|252|252.1|252|252.1|252|7132
1607353020000|2020-12-07 14:57:00|||||||||677
1607353050000|2020-12-07 14:57:30|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|12727
1607353060000|2020-12-07 14:57:40|||||||||5000
1607353070000|2020-12-07 14:57:50|252.1|252|252.2|252|252.2|252.1|252.1|252|22982
1607353080000|2020-12-07 14:58:00|252.1||252.1||252.2||252.1||0
1607353090000|2020-12-07 14:58:10|252.2||252.2||252.2||252.2||0
1607353100000|2020-12-07 14:58:20||252.1||252||252.1||252|0
1607353110000|2020-12-07 14:58:30||252.1||252.1||252.1||252.1|0
1607353120000|2020-12-07 14:58:40|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|11302
1607353150000|2020-12-07 14:59:10|252.2|252.1|252.3|252.1|252.3|252.1|252.2|252.1|5190
1607353190000|2020-12-07 14:59:50|252.2|252.2|252.3|252.2|252.3|252.2|252.2|252.2|7487
1607353200000|2020-12-07 15:00:00|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.2|6648
1607353240000|2020-12-07 15:00:40|||||||||20
1607353260000|2020-12-07 15:01:00|252.3|252.2|252.3|252.2|252.4|252.3|252.3|252.2|14373
1607353270000|2020-12-07 15:01:10|252.4||252.3||252.4||252.3||223
1607353280000|2020-12-07 15:01:20|252.4||252.4||252.4||252.4||0
1607353290000|2020-12-07 15:01:30|252.3||252.3||252.3||252.3||33
1607353330000|2020-12-07 15:02:10|252.2|252.1|252.3|252.1|252.3|252.1|252.2|252.1|9669
1607353340000|2020-12-07 15:02:20|252.2||252.2||252.2||252.2||0
1607353350000|2020-12-07 15:02:30|252.3|252.2|252.3|252.1|252.3|252.2|252.3|252.1|1388
1607353380000|2020-12-07 15:03:00|252.2||252.3||252.3||252.2||0
1607353390000|2020-12-07 15:03:10|252.2||252.2||252.2||252.2||0
1607353400000|2020-12-07 15:03:20||252||252.1||252.1||252|1908
1607353410000|2020-12-07 15:03:30|252.1|252|252.1|252|252.1|252|252.1|252|472
1607353420000|2020-12-07 15:03:40|||||||||3000
1607353470000|2020-12-07 15:04:30|252|251.9|252.1|252|252.1|252|252|251.9|1927
1607353480000|2020-12-07 15:04:40|||||||||728
1607353490000|2020-12-07 15:04:50|252|251.9|252|251.9|252|251.9|252|251.9|7163
1607353500000|2020-12-07 15:05:00|||||||||14183
1607353530000|2020-12-07 15:05:30|||||||||520
1607353540000|2020-12-07 15:05:40|251.9|251.8|252|251.9|252|251.9|251.9|251.8|8391
1607353560000|2020-12-07 15:06:00|||||||||147
1607353580000|2020-12-07 15:06:20|251.9|251.8|252|251.9|252|251.9|251.9|251.8|11564
1607353610000|2020-12-07 15:06:50|252.1|252|252.1|252|252.1|252|252.1|252|11143
1607353650000|2020-12-07 15:07:30|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|21010
1607353670000|2020-12-07 15:07:50|||||||||2000
1607353680000|2020-12-07 15:08:00|||||||||278
1607353710000|2020-12-07 15:08:30|252.1|252|252.1|252|252.1|252|252.1|252|13329
1607353730000|2020-12-07 15:08:50|252.2||252.1||252.2||252.1||0
1607353740000|2020-12-07 15:09:00|252.2||252.1||252.2||252.1||0
1607353780000|2020-12-07 15:09:40|252.2||252.1||252.2||252.1||0
1607353790000|2020-12-07 15:09:50|252.2|252.1|252.2|252.1|252.2|252.1|252.1|252|2300
1607353800000|2020-12-07 15:10:00|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|31242
1607353880000|2020-12-07 15:11:20|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|3863
1607353890000|2020-12-07 15:11:30||252.1||252.2||252.2||252.1|2759
1607353900000|2020-12-07 15:11:40|252.2|252.1|252.1|252|252.3|252.1|252.1|252|11133
1607353920000|2020-12-07 15:12:00|252.2||252.2||252.2||252.2||0
1607353930000|2020-12-07 15:12:10||252.1||252.1||252.1||252.1|0
1607354000000|2020-12-07 15:13:20|||||||||20
1607354040000|2020-12-07 15:14:00|252.1|252|252.2|252|252.2|252|252.1|252|1515
1607354060000|2020-12-07 15:14:20|252.1||252.2||252.2||252.1||0
1607354070000|2020-12-07 15:14:30||252.1||252.1||252.1||252.1|0
1607354080000|2020-12-07 15:14:40|252.1|252|252.1|252|252.1|252|252.1|252|4694
1607354090000|2020-12-07 15:14:50|252.2||252.2||252.2||252.1||0
1607354120000|2020-12-07 15:15:20|252.1||252.1||252.1||252.1||0
1607354140000|2020-12-07 15:15:40|252|251.9|252|251.9|252|251.9|252|251.9|11004
1607354250000|2020-12-07 15:17:30|||||||||4169
1607354260000|2020-12-07 15:17:40|251.9|251.8|252|251.9|252|251.9|251.9|251.8|13080
1607354280000|2020-12-07 15:18:00|||||||||2716
1607354340000|2020-12-07 15:19:00|||||||||6
1607354360000|2020-12-07 15:19:20|||||||||9319
1607354400000|2020-12-07 15:20:00|||||||||1347
1607354430000|2020-12-07 15:20:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|9355
1607354460000|2020-12-07 15:21:00|251.8|251.7|251.9|251.7|251.9|251.8|251.8|251.7|18096
1607354480000|2020-12-07 15:21:20|251.8||251.8||251.8||251.8||0
1607354540000|2020-12-07 15:22:20|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|2318
1607354560000|2020-12-07 15:22:40|251.9|251.8|251.9|251.8|251.9|251.8|251.8|251.7|18125
1607354570000|2020-12-07 15:22:50|||||||||829
1607354590000|2020-12-07 15:23:10|||||||||335
1607354600000|2020-12-07 15:23:20|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|21448
1607354610000|2020-12-07 15:23:30|||||||||6910
1607354620000|2020-12-07 15:23:40|252|251.9|252|251.9|252|251.9|252|251.9|20668
1607354740000|2020-12-07 15:25:40|251.9|251.8|251.9|251.8|252|251.9|251.9|251.8|57890
1607354760000|2020-12-07 15:26:00|||||||||5877
1607354780000|2020-12-07 15:26:20|||||||||11610
1607354790000|2020-12-07 15:26:30|252|251.9|252|251.9|252|251.9|252|251.9|5615
1607354850000|2020-12-07 15:27:30|||||||||1376
1607354880000|2020-12-07 15:28:00|||||||||17077
1607354960000|2020-12-07 15:29:20|252.1|252|252.1|252|252.1|252|252.1|252|51796
1607355000000|2020-12-07 15:30:00|||||||||3970
1607355040000|2020-12-07 15:30:40|||||||||278
1607355140000|2020-12-07 15:32:20|252|251.9|251.9|251.8|252|251.9|251.9|251.8|31355
1607355150000|2020-12-07 15:32:30|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|13362
1607355210000|2020-12-07 15:33:30|||||||||3973
1607355220000|2020-12-07 15:33:40|||||||||105
1607355280000|2020-12-07 15:34:40|||||||||360
1607355400000|2020-12-07 15:36:40|||||||||18
1607355430000|2020-12-07 15:37:10|||||||||1618
1607355440000|2020-12-07 15:37:20|||||||||3973
1607355470000|2020-12-07 15:37:50|||||||||1858
1607355510000|2020-12-07 15:38:30|||||||||1859
1607355530000|2020-12-07 15:38:50|252|251.9|252.1|252|252.1|252|252|251.9|39821
1607355550000|2020-12-07 15:39:10|||||||||180
1607355600000|2020-12-07 15:40:00|||||||||2568
1607355650000|2020-12-07 15:40:50|||||||||10782
1607355770000|2020-12-07 15:42:50|||||||||1889
1607355870000|2020-12-07 15:44:30|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|14608
1607355900000|2020-12-07 15:45:00|252.1|252|252.1|252|252.2|252.1|252.1|252|44284
1607355910000|2020-12-07 15:45:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|4182
1607355920000|2020-12-07 15:45:20||252||252||252.1||252|2500
1607355930000|2020-12-07 15:45:30||252.1||252.1||252.1||252.1|4988
1607355940000|2020-12-07 15:45:40||252||252||252||252|0
1607355950000|2020-12-07 15:45:50|252.1||252.1||252.1||252.1||0
1607356040000|2020-12-07 15:47:20|||||||||891
1607356050000|2020-12-07 15:47:30|||||||||940
1607356060000|2020-12-07 15:47:40|||||||||26
1607356070000|2020-12-07 15:47:50|||||||||1099
1607356150000|2020-12-07 15:49:10|||||||||703
1607356160000|2020-12-07 15:49:20|||||||||684
1607356170000|2020-12-07 15:49:30|||||||||665
1607356180000|2020-12-07 15:49:40|||||||||500
1607356190000|2020-12-07 15:49:50|||||||||790
1607356200000|2020-12-07 15:50:00|||||||||3124
1607356210000|2020-12-07 15:50:10|||||||||200
1607356220000|2020-12-07 15:50:20|252|251.9|252.1|252|252.1|252|252|251.9|66861
1607356230000|2020-12-07 15:50:30|||||||||3870
1607356240000|2020-12-07 15:50:40|||||||||382
1607356290000|2020-12-07 15:51:30|252|251.9|252|251.9|252|251.9|252|251.9|49537
1607356330000|2020-12-07 15:52:10|||||||||810
1607356340000|2020-12-07 15:52:20|||||||||617
1607356350000|2020-12-07 15:52:30|||||||||4774
1607356370000|2020-12-07 15:52:50|||||||||636
1607356410000|2020-12-07 15:53:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|20509
1607356420000|2020-12-07 15:53:40|252|251.9|252|251.9|252|251.9|252|251.9|29752
1607356430000|2020-12-07 15:53:50|252.1|252|252|251.9|252.1|252|251.9|251.8|80996
1607356480000|2020-12-07 15:54:40|||||||||386
1607356500000|2020-12-07 15:55:00|||||||||2540
1607356560000|2020-12-07 15:56:00|||||||||680
1607356590000|2020-12-07 15:56:30|251.9|251.8|251.7|251.6|251.9|251.8|251.7|251.6|68054
1607356600000|2020-12-07 15:56:40|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.4|28090
1607356700000|2020-12-07 15:58:20|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|17953
1607356710000|2020-12-07 15:58:30|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|3289
1607356740000|2020-12-07 15:59:00|251.4|251.3|251.4|251.3|251.4|251.3|251.3|251.2|42829
1607356770000|2020-12-07 15:59:30|||||||||1000
1607356790000|2020-12-07 15:59:50|||||||||1859
1607356800000|2020-12-07 16:00:00|||||||||3219
1607356840000|2020-12-07 16:00:40|||||||||10727
1607356850000|2020-12-07 16:00:50|||||||||2452
1607356860000|2020-12-07 16:01:00|251.5|251.4|251.6|251.5|251.6|251.5|251.4|251.3|109975
1607356870000|2020-12-07 16:01:10|||||||||31998
1607356890000|2020-12-07 16:01:30|||||||||1925
1607356900000|2020-12-07 16:01:40|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|39464
1607356910000|2020-12-07 16:01:50|||||||||387
1607356930000|2020-12-07 16:02:10|||||||||6541
1607356940000|2020-12-07 16:02:20|||||||||4352
1607356960000|2020-12-07 16:02:40|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|18952
1607356970000|2020-12-07 16:02:50|||||||||1192
1607356980000|2020-12-07 16:03:00|||||||||6490
1607356990000|2020-12-07 16:03:10|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|11491
1607357040000|2020-12-07 16:04:00|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|12125
1607357200000|2020-12-07 16:06:40|||||||||2798
1607357330000|2020-12-07 16:08:50|||||||||3000
1607357410000|2020-12-07 16:10:10|||||||||3285
1607357420000|2020-12-07 16:10:20|251.8|251.7|251.7|251.6|251.8|251.7|251.7|251.6|30219
1607357440000|2020-12-07 16:10:40|||||||||4580
1607357460000|2020-12-07 16:11:00|251.8|251.7|251.7|251.6|251.8|251.7|251.7|251.6|3490
1607357510000|2020-12-07 16:11:50|||||||||14916
1607357550000|2020-12-07 16:12:30|||||||||1181
1607357560000|2020-12-07 16:12:40|||||||||1223
1607357580000|2020-12-07 16:13:00|||||||||635
1607357620000|2020-12-07 16:13:40|||||||||36020
1607357640000|2020-12-07 16:14:00|||||||||5987
1607357650000|2020-12-07 16:14:10|||||||||1195
1607357660000|2020-12-07 16:14:20|||||||||991
1607357670000|2020-12-07 16:14:30|||||||||4435
1607357700000|2020-12-07 16:15:00|||||||||2269
1607357740000|2020-12-07 16:15:40|||||||||1571
1607357770000|2020-12-07 16:16:10|251.8|251.7|251.6|251.5|251.8|251.7|251.6|251.5|69598
1607357780000|2020-12-07 16:16:20|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|3386
1607357810000|2020-12-07 16:16:50|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.4|3953
1607357850000|2020-12-07 16:17:30|||||||||22543
1607357880000|2020-12-07 16:18:00|||||||||691
1607357890000|2020-12-07 16:18:10|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|6474
1607357920000|2020-12-07 16:18:40|251.5|251.4|251.4|251.3|251.5|251.4|251.4|251.3|15363
1607357930000|2020-12-07 16:18:50|||||||||656
1607357940000|2020-12-07 16:19:00|251.5||251.5||251.5||251.4||0
1607357950000|2020-12-07 16:19:10|251.4||251.4||251.4||251.4||736
1607357970000|2020-12-07 16:19:30|||||||||1121
1607357990000|2020-12-07 16:19:50|||||||||601
1607358000000|2020-12-07 16:20:00|251.3|251.2|251.4|251.2|251.4|251.2|251.3|251.2|4714
1607358010000|2020-12-07 16:20:10||251.3||251.3||251.3||251.3|1716
1607358030000|2020-12-07 16:20:30|251.3|251.2|251.4|251.3|251.4|251.3|251.3|251.2|1720
1607358040000|2020-12-07 16:20:40|251.3|251.2|251.3|251.2|251.4|251.3|251.3|251.2|284
1607358070000|2020-12-07 16:21:10|251.2|251.1|251.3|251.1|251.3|251.2|251.2|251.1|15758
1607358080000|2020-12-07 16:21:20|251.4|251.2|251.3|251.2|251.4|251.3|251.3|251.2|6264
1607358090000|2020-12-07 16:21:30|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|0
1607358100000|2020-12-07 16:21:40|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|26042
1607358110000|2020-12-07 16:21:50||251||251||251.1||251|17886
1607358120000|2020-12-07 16:22:00||251.1||251.1||251.1||251.1|0
1607358160000|2020-12-07 16:22:40|||||||||618
1607358170000|2020-12-07 16:22:50|||||||||474
1607358180000|2020-12-07 16:23:00|||||||||9391
1607358190000|2020-12-07 16:23:10|251.1|251|251.1|251|251.1|251|251.1|251|22935
1607358200000|2020-12-07 16:23:20|251|250.9|251|250.9|251.1|251|251|250.9|58298
1607358210000|2020-12-07 16:23:30||250.8||250.9||250.9||250.8|6061
1607358230000|2020-12-07 16:23:50|||||||||2183
1607358240000|2020-12-07 16:24:00|||||||||606
1607358260000|2020-12-07 16:24:20|||||||||3773
1607358270000|2020-12-07 16:24:30|250.9|250.8|251|250.9|251|250.9|250.9|250.8|9833
1607358300000|2020-12-07 16:25:00|250.9|250.8|251|250.9|251|250.9|250.9|250.8|6616
1607358310000|2020-12-07 16:25:10|250.9|250.8|251|250.8|251|250.8|250.9|250.8|751
1607358320000|2020-12-07 16:25:20|250.9|250.9|250.9|250.8|251|250.9|250.9|250.8|4453
1607358330000|2020-12-07 16:25:30|251|250.9|251|250.9|251|250.9|251|250.9|4329
1607358340000|2020-12-07 16:25:40|||||||||544
1607358350000|2020-12-07 16:25:50|||||||||507
1607358380000|2020-12-07 16:26:20||250.8||250.8||250.8||250.8|7740
1607358390000|2020-12-07 16:26:30|250.9|250.9|251|250.9|251|250.9|250.9|250.8|9609
1607358410000|2020-12-07 16:26:50|||||||||11
1607358420000|2020-12-07 16:27:00||250.8||250.8||250.8||250.8|3617
1607358430000|2020-12-07 16:27:10|250.9|250.9|251|250.9|251|250.9|250.9|250.8|2485
1607358440000|2020-12-07 16:27:20|||||||||376
1607358450000|2020-12-07 16:27:30|||||||||1035
1607358460000|2020-12-07 16:27:40|250.9|250.8|251|250.9|251|250.9|250.9|250.8|5867
1607358470000|2020-12-07 16:27:50|250.9|250.8|251|250.8|251|250.9|250.9|250.8|2547
1607358480000|2020-12-07 16:28:00|250.9||250.9||250.9||250.9||120
1607358490000|2020-12-07 16:28:10|251|250.9|251|250.9|251|250.9|250.9|250.8|11414
1607358500000|2020-12-07 16:28:20|||||||||12257
1607358510000|2020-12-07 16:28:30|250.9|250.8|251|250.8|251|250.9|250.9|250.8|7102
1607358520000|2020-12-07 16:28:40||250.9||250.9||250.9||250.8|742
1607358530000|2020-12-07 16:28:50|||||||||1343
1607358540000|2020-12-07 16:29:00|||||||||56
1607358550000|2020-12-07 16:29:10|||||||||1701
1607358560000|2020-12-07 16:29:20|251.1|251|251.1|251|251.1|251|251.1|251|57274
1607358570000|2020-12-07 16:29:30|||||||||3289
1607358580000|2020-12-07 16:29:40|||||||||4178
1607358590000|2020-12-07 16:29:50|||||||||2745
1607414400000|2020-12-08 08:00:00|252.9|249.5|251.5|251|252.9|251|251.5|249.5|0
1607414420000|2020-12-08 08:00:20|251.4|251.2|252|251.6|252|251.6|251.4|251|7309
1607414450000|2020-12-08 08:00:50|252.1|251.7|252.3|252|252.3|252.2|252.1|251.7|31408
1607414480000|2020-12-08 08:01:20|252.2||252.3||252.3||252.2||0
1607414490000|2020-12-08 08:01:30|252.2|252.1|252.2|252|252.3|252.1|252.2|252|2833
1607414510000|2020-12-08 08:01:50|252.1|251.8|252|251.6|252.2|251.8|252|251.6|9548
1607414520000|2020-12-08 08:02:00||251.5||251.6||251.6||251.4|0
1607414530000|2020-12-08 08:02:10|252.1|251.7|252.1|251.8|252.1|251.8|252.1|251.7|0
1607414540000|2020-12-08 08:02:20|252.2|251.9|252.3|252|252.3|252|252.2|251.8|7894
1607414550000|2020-12-08 08:02:30|252.2|251.8|252|251.6|252.2|251.8|252|251.6|2505
1607414560000|2020-12-08 08:02:40|251.9|251.5|251.8|251.4|251.9|251.5|251.8|251.4|449
1607414590000|2020-12-08 08:03:10|251.9|251.5|251.9|251.6|251.9|251.7|251.9|251.5|17782
1607414600000|2020-12-08 08:03:20|252|251.7|252.1|251.8|252.1|252|252|251.7|2763
1607414610000|2020-12-08 08:03:30|252||252||252||252||0
1607414620000|2020-12-08 08:03:40|251.9|251.6|251.8|251.6|252|251.8|251.8|251.6|4041
1607414630000|2020-12-08 08:03:50||251.5||251.5||251.5||251.5|0
1607414650000|2020-12-08 08:04:10|251.6||251.6||251.6||251.6||0
1607414660000|2020-12-08 08:04:20|251.5|251.4|251.5|251.3|251.6|251.4|251.4|251.3|4289
1607414670000|2020-12-08 08:04:30|251.4|251.2|251.3|251|251.4|251.2|251.3|251|5410
1607414680000|2020-12-08 08:04:40||251.1||251.1||251.1||251|0
1607414690000|2020-12-08 08:04:50|251.2|251|251.2|251|251.2|251|251.2|251|0
1607414730000|2020-12-08 08:05:30|251.3|251.1|251.3|251.1|251.3|251.1|251.3|251.1|2634
1607414760000|2020-12-08 08:06:00|251.4|251.2|251.4|251.1|251.6|251.3|251.4|251.1|2194
1607414770000|2020-12-08 08:06:10|251.5||251.5||251.5||251.4||0
1607414780000|2020-12-08 08:06:20|251.6|251.2|251.6|251.4|251.6|251.4|251.5|251.2|6743
1607414800000|2020-12-08 08:06:40|251.5||251.6||251.6||251.5||0
1607414820000|2020-12-08 08:07:00|251.5||251.6||251.6||251.5||1064
1607414830000|2020-12-08 08:07:10|251.5|251.5|251.5|251.4|251.6|251.5|251.5|251.4|4000
1607414840000|2020-12-08 08:07:20|251.6||251.6||251.6||251.5||0
1607414850000|2020-12-08 08:07:30|251.5|251.5|251.6|251.4|251.6|251.5|251.5|251.4|2500
1607414860000|2020-12-08 08:07:40|251.5|251.5|251.6|251.5|251.6|251.5|251.5|251.5|500
1607414870000|2020-12-08 08:07:50|251.7|251.4|251.6|251.5|251.7|251.5|251.6|251.4|10446
1607414880000|2020-12-08 08:08:00|251.7|251.6|251.8|251.5|251.8|251.6|251.6|251.5|5137
1607414900000|2020-12-08 08:08:20|251.7|251.4|251.4|251.2|251.7|251.4|251.4|251.2|3564
1607414920000|2020-12-08 08:08:40|||||||||2000
1607414930000|2020-12-08 08:08:50|251.3|251.1|251.4|251.2|251.4|251.2|251.3|251.1|2240
1607414950000|2020-12-08 08:09:10|251.3|251.1|251.3|251.1|251.3|251.1|251.3|251.1|4788
1607414960000|2020-12-08 08:09:20|251.4|251.2|251.4|251.2|251.4|251.2|251.4|251.2|0
1607414970000|2020-12-08 08:09:30||251.1||251.1||251.1||251.1|0
1607414980000|2020-12-08 08:09:40|251.3||251.3||251.3||251.3||0
1607415000000|2020-12-08 08:10:00|251.2|251|251.1|251|251.2|251.1|251.1|251|5112
1607415010000|2020-12-08 08:10:10||250.9||250.9||250.9||250.8|2337
1607415020000|2020-12-08 08:10:20|251.2||251.2||251.2||251.1||0
1607415030000|2020-12-08 08:10:30||251||251.1||251.1||251|0
1607415050000|2020-12-08 08:10:50|251.1|251|251.1|250.8|251.1|251|251.1|250.8|0
1607415060000|2020-12-08 08:11:00|251|250.7|250.9|250.7|251|250.8|250.9|250.7|0
1607415070000|2020-12-08 08:11:10|251||250.9||251||250.9||0
1607415080000|2020-12-08 08:11:20|251|250.6|250.9|250.7|251|250.8|250.9|250.6|0
1607415090000|2020-12-08 08:11:30|251||250.9||251||250.9||0
1607415100000|2020-12-08 08:11:40|251||250.9||251||250.9||0
1607415110000|2020-12-08 08:11:50|251||251||251||251||0
1607415130000|2020-12-08 08:12:10|250.9|250.6|250.8|250.6|250.9|250.6|250.8|250.6|2500
1607415140000|2020-12-08 08:12:20||250.7||250.6||250.7||250.6|0
1607415160000|2020-12-08 08:12:40|251|250.9|251|250.9|251|250.9|251|250.8|4316
1607415170000|2020-12-08 08:12:50||250.8||250.9||250.9||250.8|2000
1607415180000|2020-12-08 08:13:00|251.1|251|251.2|251|251.2|251|251.1|251|3681
1607415190000|2020-12-08 08:13:10||251.1||251||251.1||251|0
1607415220000|2020-12-08 08:13:40|251.3|251.1|251.3|251.1|251.3|251.1|251.3|251.1|4207
1607415260000|2020-12-08 08:14:20||251.2||251.2||251.2||251.2|0
1607415270000|2020-12-08 08:14:30|251.4|251.3|251.4|251.2|251.4|251.3|251.4|251.2|4966
1607415290000|2020-12-08 08:14:50|251.3|251.3|251.3|251.1|251.4|251.3|251.3|251.1|3971
1607415310000|2020-12-08 08:15:10|||||||||876
1607415320000|2020-12-08 08:15:20|251.4||251.4||251.4||251.4||0
1607415360000|2020-12-08 08:16:00|251.3||251.3||251.3||251.3||0
1607415370000|2020-12-08 08:16:10|251.4||251.3||251.4||251.3||0
1607415380000|2020-12-08 08:16:20|251.4||251.3||251.4||251.3||0
1607415390000|2020-12-08 08:16:30|251.2|251|251.1|251|251.2|251.1|251.1|251|4169
1607415400000|2020-12-08 08:16:40|251.2|251.1|251.2|251|251.2|251.1|251.1|251|4157
1607415410000|2020-12-08 08:16:50|251.1||251.2||251.2||251.1||0
1607415420000|2020-12-08 08:17:00|251.1||251.1||251.1||251.1||0
1607415430000|2020-12-08 08:17:10|251.2||251.1||251.2||251.1||0
1607415460000|2020-12-08 08:17:40|251.2|251.1|251.2|251|251.2|251.1|251.1|251|200
1607415470000|2020-12-08 08:17:50||251.1||251.1||251.1||251|148
1607415490000|2020-12-08 08:18:10|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|2068
1607415500000|2020-12-08 08:18:20|251.4|251.3|251.4|251.2|251.4|251.3|251.4|251.2|0
1607415540000|2020-12-08 08:19:00|251.3||251.3||251.4||251.3||500
1607415570000|2020-12-08 08:19:30|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|3816
1607415580000|2020-12-08 08:19:40|||||||||300
1607415590000|2020-12-08 08:19:50|251.3||251.3||251.3||251.3||0
1607415630000|2020-12-08 08:20:30||251.2||251.1||251.2||251.1|5652
1607415660000|2020-12-08 08:21:00|251.2|251|251.2|251|251.3|251|251.2|251|2543
1607415680000|2020-12-08 08:21:20|||||||||272
1607415690000|2020-12-08 08:21:30|251.3|251.1|251.2|251|251.3|251.1|251.2|251|7251
1607415700000|2020-12-08 08:21:40||251.1||251.1||251.1||251.1|0
1607415710000|2020-12-08 08:21:50|||||||||4026
1607415740000|2020-12-08 08:22:20||251||251||251||251|0
1607415750000|2020-12-08 08:22:30||251.1||251||251.1||251|596
1607415770000|2020-12-08 08:22:50||251.1||251||251.1||251|0
1607415780000|2020-12-08 08:23:00||251.1||251.1||251.1||251.1|0
1607415790000|2020-12-08 08:23:10|251.3||251.3||251.3||251.3||3305
1607415830000|2020-12-08 08:23:50|251.2|251|251.2|251|251.2|251|251.2|251|0
1607415850000|2020-12-08 08:24:10||251.1||251.1||251.1||251.1|0
1607415860000|2020-12-08 08:24:20||251||251||251||251|0
1607415890000|2020-12-08 08:24:50|251.3|251.1|251.2|251|251.3|251.1|251.2|251|1000
1607415900000|2020-12-08 08:25:00|251.3|251.1|251.3|251.1|251.3|251.1|251.3|251.1|0
1607415920000|2020-12-08 08:25:20|251.2|251|251.2|251|251.2|251|251.2|251|1991
1607415930000|2020-12-08 08:25:30|251.3|251.1|251.3|251.1|251.3|251.1|251.3|251.1|0
1607415940000|2020-12-08 08:25:40|251.2|251|251.2|251|251.2|251|251.2|251|0
1607415970000|2020-12-08 08:26:10|251.1||251.1||251.1||251.1||0
1607416080000|2020-12-08 08:28:00|251|250.9|250.9|250.8|251|250.9|250.9|250.7|15675
1607416090000|2020-12-08 08:28:10||250.7||250.7||250.7||250.7|0
1607416100000|2020-12-08 08:28:20|250.8||250.8||250.9||250.8||0
1607416110000|2020-12-08 08:28:30|250.9||250.9||250.9||250.9||0
1607416160000|2020-12-08 08:29:20|||||||||1000
1607416230000|2020-12-08 08:30:30|250.8|250.6|250.8|250.6|250.8|250.7|250.8|250.6|3221
1607416240000|2020-12-08 08:30:40|||||||||854
1607416250000|2020-12-08 08:30:50||250.7||250.7||250.7||250.6|0
1607416260000|2020-12-08 08:31:00||250.6||250.7||250.7||250.6|305
1607416290000|2020-12-08 08:31:30|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|998
1607416300000|2020-12-08 08:31:40|251|250.9|251.1|250.9|251.1|250.9|251|250.9|6194
1607416330000|2020-12-08 08:32:10|251||251.1||251.1||251||0
1607416350000|2020-12-08 08:32:30|251||251||251||251||0
1607416360000|2020-12-08 08:32:40||250.8||250.8||250.9||250.8|662
1607416370000|2020-12-08 08:32:50|251.1|250.9|251.1|251|251.1|251|251.1|250.9|1778
1607416380000|2020-12-08 08:33:00|251|250.9|251|250.8|251|250.9|251|250.8|6866
1607416400000|2020-12-08 08:33:20|251.1|250.9|251.1|250.9|251.1|250.9|251.1|250.9|850
1607416430000|2020-12-08 08:33:50|251.2|251|251.2|251|251.2|251.1|251.2|251|6051
1607416440000|2020-12-08 08:34:00||251.1||251.1||251.1||251.1|0
1607416450000|2020-12-08 08:34:10|251.3||251.3||251.3||251.3||1395
1607416500000|2020-12-08 08:35:00|251.2|251|251.1|251|251.2|251|251.1|251|2871
1607416520000|2020-12-08 08:35:20|251|250.9|251|250.9|251|250.9|251|250.9|2817
1607416530000|2020-12-08 08:35:30|251.1|251|251.1|250.9|251.1|251|251.1|250.9|3695
1607416560000|2020-12-08 08:36:00|251||251||251||251||808
1607416570000|2020-12-08 08:36:10|||||||||628
1607416590000|2020-12-08 08:36:30||250.8||250.9||250.9||250.8|8045
1607416600000|2020-12-08 08:36:40|251.1||251||251.1||251||832
1607416610000|2020-12-08 08:36:50||250.8||250.9||250.9||250.8|1232
1607416620000|2020-12-08 08:37:00||250.8||250.8||250.8||250.8|253
1607416660000|2020-12-08 08:37:40|250.9|250.7|250.8|250.6|250.9|250.7|250.8|250.6|2348
1607416670000|2020-12-08 08:37:50|250.9|250.7|250.9|250.8|250.9|250.8|250.9|250.7|1396
1607416680000|2020-12-08 08:38:00|251||251||251||251||6
1607416740000|2020-12-08 08:39:00||250.9||250.9||250.9||250.9|0
1607416760000|2020-12-08 08:39:20|250.9|250.8|250.9|250.7|251|250.9|250.9|250.7|12410
1607416790000|2020-12-08 08:39:50|250.8||250.9||250.9||250.8||537
1607416800000|2020-12-08 08:40:00|250.8|250.6|250.8|250.7|250.8|250.7|250.8|250.6|0
1607416810000|2020-12-08 08:40:10|250.9||250.9||250.9||250.9||1151
1607416860000|2020-12-08 08:41:00|251|250.8|251|250.9|251|250.9|250.9|250.8|11200
1607416920000|2020-12-08 08:42:00|251.1|251|251.1|251|251.1|251|251.1|251|15081
1607416980000|2020-12-08 08:43:00||250.9||251||251||250.9|9786
1607417060000|2020-12-08 08:44:20|251|250.9|251.1|250.9|251.1|250.9|251|250.9|5754
1607417100000|2020-12-08 08:45:00|251.2|251|251.2|251|251.2|251|251.2|251|901
1607417120000|2020-12-08 08:45:20||251.1||251.1||251.1||251.1|0
1607417140000|2020-12-08 08:45:40|251.3||251.3||251.3||251.3||0
1607417150000|2020-12-08 08:45:50|251.2||251.2||251.2||251.2||0
1607417190000|2020-12-08 08:46:30|251.1|251|251.1|251|251.2|251|251.1|251|14574
1607417210000|2020-12-08 08:46:50|251|250.9|251.1|250.9|251.1|250.9|251|250.9|4104
1607417220000|2020-12-08 08:47:00|251|250.8|251|250.9|251|250.9|250.9|250.8|2095
1607417260000|2020-12-08 08:47:40|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|1992
1607417270000|2020-12-08 08:47:50|251|250.9|251|250.8|251|250.9|250.9|250.8|2800
1607417280000|2020-12-08 08:48:00||250.9||250.9||250.9||250.8|0
1607417290000|2020-12-08 08:48:10||250.8||250.8||250.8||250.8|910
1607417300000|2020-12-08 08:48:20|250.9||250.9||250.9||250.9||0
1607417350000|2020-12-08 08:49:10|251|250.9|251|250.9|251|250.9|251|250.9|300
1607417360000|2020-12-08 08:49:20|251.1|251|251.1|250.9|251.1|251|251|250.9|19406
1607417370000|2020-12-08 08:49:30|251||251.1||251.1||251||0
1607417380000|2020-12-08 08:49:40||251||251||251||251|0
1607417390000|2020-12-08 08:49:50|||||||||396
1607417400000|2020-12-08 08:50:00|251|250.9|250.9|250.8|251|250.9|250.9|250.8|6256
1607417460000|2020-12-08 08:51:00|251|250.9|251|250.9|251|250.9|251|250.9|6407
1607417490000|2020-12-08 08:51:30|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|5608
1607417500000|2020-12-08 08:51:40|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|5289
1607417610000|2020-12-08 08:53:30|251|250.8|251|250.9|251.1|251|251|250.8|25401
1607417630000|2020-12-08 08:53:50|250.9|250.8|251|250.9|251|250.9|250.9|250.8|3562
1607417640000|2020-12-08 08:54:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|2452
1607417650000|2020-12-08 08:54:10|251||251||251||251||0
1607417660000|2020-12-08 08:54:20||250.9||250.9||250.9||250.9|0
1607417740000|2020-12-08 08:55:40|||||||||3186
1607417750000|2020-12-08 08:55:50|||||||||1435
1607417790000|2020-12-08 08:56:30|251.1|251|251.1|251|251.1|251|251.1|251|2018
1607417810000|2020-12-08 08:56:50|||||||||313
1607417860000|2020-12-08 08:57:40|251|250.9|251.1|251|251.1|251|251|250.9|23294
1607417870000|2020-12-08 08:57:50|251|250.9|251|250.9|251|250.9|251|250.9|349
1607417880000|2020-12-08 08:58:00|||||||||2595
1607417890000|2020-12-08 08:58:10|||||||||20
1607417910000|2020-12-08 08:58:30|250.9|250.8|250.8|250.7|250.9|250.8|250.8|250.7|3950
1607417920000|2020-12-08 08:58:40|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|1396
1607417980000|2020-12-08 08:59:40|251|250.9|251|250.9|251|250.9|251|250.9|9364
1607417990000|2020-12-08 08:59:50|||||||||369
1607418040000|2020-12-08 09:00:40|251.1|251|251.1|250.9|251.1|251|251|250.9|21478
1607418060000|2020-12-08 09:01:00||251||250.9||251||250.9|0
1607418070000|2020-12-08 09:01:10|251||251||251||251||0
1607418080000|2020-12-08 09:01:20||250.8||250.9||250.9||250.8|10415
1607418110000|2020-12-08 09:01:50|251.1|251|251.1|250.9|251.1|251|251|250.9|6633
1607418120000|2020-12-08 09:02:00|251|251|251.1|250.9|251.1|251|251|250.9|4487
1607418130000|2020-12-08 09:02:10|251|251|251|250.9|251.1|251|251|250.9|6172
1607418160000|2020-12-08 09:02:40|||||||||160
1607418170000|2020-12-08 09:02:50|251.1|251|251.1|250.9|251.1|251|251|250.9|12258
1607418180000|2020-12-08 09:03:00|251||251||251||251||0
1607418220000|2020-12-08 09:03:40|||||||||412
1607418240000|2020-12-08 09:04:00|||||||||1000
1607418280000|2020-12-08 09:04:40|251.1|251|251.1|251|251.1|251|251.1|251|932
1607418310000|2020-12-08 09:05:10|251|250.9|251|250.9|251|250.9|251|250.9|4787
1607418330000|2020-12-08 09:05:30|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|11844
1607418340000|2020-12-08 09:05:40|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|1764
1607418350000|2020-12-08 09:05:50|||||||||1185
1607418410000|2020-12-08 09:06:50|251|250.9|251|250.8|251|250.9|251|250.8|7988
1607418420000|2020-12-08 09:07:00||250.9||250.9||250.9||250.9|1469
1607418510000|2020-12-08 09:08:30|250.9|250.8|251|250.8|251|250.9|250.9|250.8|8448
1607418520000|2020-12-08 09:08:40|250.9||250.9||250.9||250.9||0
1607418540000|2020-12-08 09:09:00|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|10789
1607418550000|2020-12-08 09:09:10|250.9|250.8|250.9|250.8|250.9|250.8|250.8|250.7|3603
1607418590000|2020-12-08 09:09:50|251|250.9|251|250.9|251|250.9|251|250.9|9745
1607418600000|2020-12-08 09:10:00|250.9|250.8|251|250.8|251|250.8|250.9|250.8|310
1607418620000|2020-12-08 09:10:20||250.9||250.8||250.9||250.8|0
1607418630000|2020-12-08 09:10:30|250.9||250.9||250.9||250.9||0
1607418650000|2020-12-08 09:10:50|251||251||251||251||0
1607418670000|2020-12-08 09:11:10|250.9||250.9||250.9||250.9||0
1607418700000|2020-12-08 09:11:40|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|3784
1607418710000|2020-12-08 09:11:50||250.7||250.7||250.7||250.7|1506
1607418790000|2020-12-08 09:13:10|250.8|250.6|250.7|250.6|250.8|250.7|250.7|250.6|26900
1607418810000|2020-12-08 09:13:30|||||||||1990
1607418820000|2020-12-08 09:13:40|||||||||2101
1607418830000|2020-12-08 09:13:50||250.5||250.6||250.6||250.5|3537
1607418840000|2020-12-08 09:14:00|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|2188
1607418860000|2020-12-08 09:14:20|250.6|250.4|250.5|250.4|250.6|250.5|250.5|250.4|40685
1607418880000|2020-12-08 09:14:40|250.6|250.5|250.6|250.4|250.6|250.5|250.5|250.4|6365
1607418890000|2020-12-08 09:14:50|250.5|250.5|250.5|250.4|250.5|250.5|250.5|250.4|4000
1607418900000|2020-12-08 09:15:00|250.4|250.3|250.4|250.2|250.5|250.4|250.3|250.2|31769
1607418910000|2020-12-08 09:15:10|250.3|250.3|250.4|250.3|250.4|250.3|250.3|250.2|2500
1607418920000|2020-12-08 09:15:20|250.5||250.5||250.5||250.5||0
1607418930000|2020-12-08 09:15:30||250.4||250.4||250.4||250.4|0
1607418950000|2020-12-08 09:15:50|250.4|250.3|250.5|250.4|250.5|250.4|250.4|250.3|5398
1607419040000|2020-12-08 09:17:20|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|2281
1607419090000|2020-12-08 09:18:10|250.5|250.4|250.5|250.3|250.5|250.4|250.5|250.3|569
1607419100000|2020-12-08 09:18:20|250.4|250.4|250.4|250.3|250.4|250.4|250.4|250.3|0
1607419130000|2020-12-08 09:18:50|250.3|250.2|250.4|250.3|250.4|250.3|250.3|250.2|3895
1607419150000|2020-12-08 09:19:10|250.5|250.4|250.5|250.3|250.5|250.4|250.5|250.3|9119
1607419170000|2020-12-08 09:19:30|250.4||250.4||250.4||250.4||0
1607419200000|2020-12-08 09:20:00|250.3|250.2|250.3|250.2|250.4|250.2|250.3|250.2|12942
1607419240000|2020-12-08 09:20:40|250.2|250.1|250.3|250.1|250.3|250.1|250.2|250.1|4049
1607419300000|2020-12-08 09:21:40|250.2||250.2||250.2||250.2||0
1607419330000|2020-12-08 09:22:10|250.3|250.2|250.2|250.1|250.3|250.2|250.2|250.1|3468
1607419410000|2020-12-08 09:23:30|250.3||250.3||250.3||250.3||0
1607419460000|2020-12-08 09:24:20|250.2||250.2||250.2||250.2||59
1607419470000|2020-12-08 09:24:30|250.1|250|250.1|250|250.1|250|250.1|250|44663
1607419480000|2020-12-08 09:24:40|250.2|250.1|250.2|250.1|250.2|250.1|250.1|250|6400
1607419490000|2020-12-08 09:24:50||250||250.1||250.1||250|28772
1607419500000|2020-12-08 09:25:00|250.1|250|250.1|250|250.1|250|250.1|250|3241
1607419510000|2020-12-08 09:25:10|250.2||250.1||250.2||250.1||894
1607419520000|2020-12-08 09:25:20|250.2|250.1|250.2|250|250.2|250.1|250.2|250|1400
1607419540000|2020-12-08 09:25:40||250.1||250.1||250.1||250.1|0
1607419610000|2020-12-08 09:26:50|||||||||100
1607419670000|2020-12-08 09:27:50|250.1|250|250.2|250.1|250.2|250.1|250.1|250|5863
1607419730000|2020-12-08 09:28:50|||||||||944
1607419740000|2020-12-08 09:29:00|||||||||3569
1607419750000|2020-12-08 09:29:10|||||||||5237
1607419760000|2020-12-08 09:29:20|250.1|250|250.1|250|250.1|250|250.1|250|6502
1607419810000|2020-12-08 09:30:10|250|249.9|250|249.9|250.1|250|249.9|249.8|111771
1607419820000|2020-12-08 09:30:20|250.1|250|250.1|250|250.2|250.1|250.1|250|50308
1607419850000|2020-12-08 09:30:50|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|1376
1607419860000|2020-12-08 09:31:00|||||||||375
1607419870000|2020-12-08 09:31:10|250.3|250.2|250.3|250.2|250.3|250.2|250.2|250.2|19561
1607419890000|2020-12-08 09:31:30|||||||||1222
1607419930000|2020-12-08 09:32:10|250.2|250.1|250.3|250.1|250.3|250.1|250.2|250.1|11616
1607419940000|2020-12-08 09:32:20|250.2|250|250.1|249.9|250.3|250.1|250|249.9|30103
1607419950000|2020-12-08 09:32:30|250.2|250|250.2|250|250.2|250.1|250.1|250|11210
1607419960000|2020-12-08 09:32:40|250.1||250.2||250.2||250.1||0
1607419990000|2020-12-08 09:33:10||250.1||250.1||250.1||250.1|0
1607420000000|2020-12-08 09:33:20|250.1|250|250.2|250|250.2|250|250.1|250|4239
1607420050000|2020-12-08 09:34:10|250.1||250.1||250.1||250.1||0
1607420090000|2020-12-08 09:34:50|||||||||777
1607420100000|2020-12-08 09:35:00|250.2|250.1|250.1|250|250.2|250.1|250.1|250|21438
1607420140000|2020-12-08 09:35:40|250|249.9|250|249.9|250|249.9|250|249.9|11784
1607420170000|2020-12-08 09:36:10|249.9|249.8|249.9|249.8|250|249.9|249.9|249.8|9264
1607420230000|2020-12-08 09:37:10|250|249.9|249.9|249.8|250|249.9|249.9|249.8|7902
1607420240000|2020-12-08 09:37:20|249.8|249.7|249.9|249.8|249.9|249.8|249.8|249.7|14647
1607420250000|2020-12-08 09:37:30||249.7||249.7||249.7||249.7|4650
1607420260000|2020-12-08 09:37:40|249.8|249.8|249.9|249.8|249.9|249.8|249.8|249.8|13208
1607420290000|2020-12-08 09:38:10|249.8|249.7|249.8|249.7|249.8|249.8|249.8|249.7|9840
1607420320000|2020-12-08 09:38:40|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|7825
1607420330000|2020-12-08 09:38:50|249.8||249.8||249.8||249.8||0
1607420340000|2020-12-08 09:39:00|249.7||249.7||249.7||249.7||230
1607420360000|2020-12-08 09:39:20|249.6|249.5|249.6|249.4|249.7|249.5|249.6|249.4|15558
1607420380000|2020-12-08 09:39:40|249.7|249.5|249.7|249.6|249.7|249.6|249.7|249.5|47163
1607420440000|2020-12-08 09:40:40|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|21679
1607420460000|2020-12-08 09:41:00||249.6||249.6||249.6||249.6|7510
1607420470000|2020-12-08 09:41:10|249.7|249.7|249.8|249.6|249.8|249.7|249.7|249.6|5508
1607420480000|2020-12-08 09:41:20||249.7||249.7||249.7||249.7|0
1607420490000|2020-12-08 09:41:30|249.7|249.6|249.7|249.6|249.7|249.7|249.7|249.6|4231
1607420510000|2020-12-08 09:41:50|249.8||249.8||249.8||249.7||0
1607420520000|2020-12-08 09:42:00|249.7||249.8||249.8||249.7||0
1607420530000|2020-12-08 09:42:10||249.7||249.7||249.7||249.7|0
1607420540000|2020-12-08 09:42:20||249.6||249.6||249.6||249.6|0
1607420560000|2020-12-08 09:42:40||249.7||249.7||249.7||249.7|1534
1607420610000|2020-12-08 09:43:30|||||||||41
1607420630000|2020-12-08 09:43:50|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|21113
1607420700000|2020-12-08 09:45:00|||||||||1
1607420740000|2020-12-08 09:45:40|||||||||3888
1607420770000|2020-12-08 09:46:10|249.8|249.7|249.8|249.7|249.9|249.8|249.8|249.7|31240
1607420780000|2020-12-08 09:46:20|||||||||222
1607420790000|2020-12-08 09:46:30|||||||||3840
1607420830000|2020-12-08 09:47:10|249.9||249.8||249.9||249.8||0
1607420840000|2020-12-08 09:47:20|249.9||249.8||249.9||249.8||0
1607420850000|2020-12-08 09:47:30|249.9||249.8||249.9||249.8||0
1607420860000|2020-12-08 09:47:40|249.9||249.8||249.9||249.8||0
1607420900000|2020-12-08 09:48:20||249.6||249.7||249.7||249.6|5502
1607420930000|2020-12-08 09:48:50||249.6||249.6||249.6||249.6|3701
1607420990000|2020-12-08 09:49:50||249.7||249.7||249.7||249.7|3204
1607421010000|2020-12-08 09:50:10|||||||||2212
1607421020000|2020-12-08 09:50:20|||||||||4667
1607421050000|2020-12-08 09:50:50|249.9|249.8|249.9|249.8|249.9|249.8|249.8|249.7|16792
1607421060000|2020-12-08 09:51:00|249.8|249.7|249.9|249.7|249.9|249.7|249.8|249.7|6467
1607421070000|2020-12-08 09:51:10||249.8||249.8||249.8||249.7|0
1607421090000|2020-12-08 09:51:30||249.7||249.7||249.7||249.7|8751
1607421130000|2020-12-08 09:52:10|249.8|249.8|249.9|249.8|249.9|249.8|249.8|249.8|3902
1607421140000|2020-12-08 09:52:20||249.7||249.7||249.7||249.7|0
1607421150000|2020-12-08 09:52:30|249.8||249.8||249.8||249.8||2801
1607421160000|2020-12-08 09:52:40|249.9||249.9||249.9||249.9||0
1607421170000|2020-12-08 09:52:50|249.8||249.8||249.8||249.8||0
1607421200000|2020-12-08 09:53:20|||||||||10584
1607421230000|2020-12-08 09:53:50|249.9|249.8|249.9|249.7|249.9|249.8|249.9|249.7|4987
1607421240000|2020-12-08 09:54:00||249.8||249.8||249.8||249.8|0
1607421270000|2020-12-08 09:54:30|||||||||5652
1607421330000|2020-12-08 09:55:30|250|249.9|250|249.9|250|249.9|250|249.9|14157
1607421340000|2020-12-08 09:55:40|||||||||1247
1607421380000|2020-12-08 09:56:20|249.9|249.8|250|249.9|250|249.9|249.9|249.8|8384
1607421390000|2020-12-08 09:56:30|250.1|250|250.1|250|250.1|250|250.1|250|51886
1607421430000|2020-12-08 09:57:10|250.2|250.1|250.2|250.1|250.2|250.1|250.1|250|14245
1607421530000|2020-12-08 09:58:50|250.1|250|250.2|250.1|250.2|250.1|250.1|250|21424
1607421550000|2020-12-08 09:59:10|250.3|250.2|250.2|250.1|250.3|250.2|250.2|250.1|8513
1607421610000|2020-12-08 10:00:10|250.1|250|250.2|250|250.2|250|250.1|250|1368
1607421620000|2020-12-08 10:00:20|250.1|250.1|250.2|250.1|250.2|250.1|250.1|250.1|0
1607421630000|2020-12-08 10:00:30|||||||||2255
1607421690000|2020-12-08 10:01:30|||||||||15450
1607421710000|2020-12-08 10:01:50|250.1|250|250.1|250|250.1|250|250.1|250|4080
1607421740000|2020-12-08 10:02:20|||||||||2086
1607421760000|2020-12-08 10:02:40||249.9||250||250||249.9|7608
1607421770000|2020-12-08 10:02:50|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|7259
1607421800000|2020-12-08 10:03:20||250||250||250.1||250|32767
1607421890000|2020-12-08 10:04:50|250.1||250.1||250.1||250.1||0
1607421940000|2020-12-08 10:05:40||249.9||249.9||249.9||249.9|6181
1607421960000|2020-12-08 10:06:00|250||250||250||250||0
1607421980000|2020-12-08 10:06:20|249.9|249.8|250|249.9|250|249.9|249.9|249.8|5626
1607422000000|2020-12-08 10:06:40|250.1||250.1||250.1||250.1||3254
1607422020000|2020-12-08 10:07:00||250||250||250||250|0
1607422050000|2020-12-08 10:07:30|250|249.9|250|249.9|250|249.9|250|249.9|17252
1607422080000|2020-12-08 10:08:00|250.1||250.1||250.1||250||0
1607422110000|2020-12-08 10:08:30|250||250||250||250||0
1607422230000|2020-12-08 10:10:30|250.1|250|250.1|250|250.1|250|250.1|250|5256
1607422240000|2020-12-08 10:10:40|250|249.9|250|249.9|250|249.9|250|249.9|2926
1607422350000|2020-12-08 10:12:30|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|16887
1607422360000|2020-12-08 10:12:40|||||||||400
1607422370000|2020-12-08 10:12:50|||||||||1000
1607422380000|2020-12-08 10:13:00|250||249.9||250||249.9||0
1607422390000|2020-12-08 10:13:10|250||250||250||250||0
1607422400000|2020-12-08 10:13:20|249.9||249.9||249.9||249.9||0
1607422420000|2020-12-08 10:13:40|||||||||1271
1607422480000|2020-12-08 10:14:40|||||||||133
1607422490000|2020-12-08 10:14:50|||||||||222
1607422500000|2020-12-08 10:15:00|249.8|249.7|249.9|249.7|249.9|249.8|249.8|249.7|7315
1607422510000|2020-12-08 10:15:10|||||||||222
1607422520000|2020-12-08 10:15:20|||||||||8
1607422560000|2020-12-08 10:16:00||249.8||249.7||249.8||249.7|0
1607422570000|2020-12-08 10:16:10||249.8||249.8||249.8||249.8|0
1607422580000|2020-12-08 10:16:20|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|3940
1607422590000|2020-12-08 10:16:30|||||||||120
1607422650000|2020-12-08 10:17:30|249.7|249.6|249.8|249.7|249.8|249.7|249.7|249.6|3899
1607422700000|2020-12-08 10:18:20||249.6||249.7||249.7||249.6|0
1607422720000|2020-12-08 10:18:40||249.6||249.6||249.6||249.6|0
1607422760000|2020-12-08 10:19:20|249.7||249.7||249.8||249.7||20261
1607422770000|2020-12-08 10:19:30|249.6|249.5|249.6|249.5|249.7|249.6|249.6|249.5|2988
1607422800000|2020-12-08 10:20:00|249.7|249.6|249.6|249.5|249.7|249.6|249.6|249.5|1402
1607422810000|2020-12-08 10:20:10|||||||||1202
1607422890000|2020-12-08 10:21:30|249.5|249.4|249.5|249.4|249.6|249.4|249.5|249.4|22217
1607422900000|2020-12-08 10:21:40|||||||||2302
1607422910000|2020-12-08 10:21:50|||||||||4554
1607422920000|2020-12-08 10:22:00|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|2277
1607422930000|2020-12-08 10:22:10|249.5|249.4|249.6|249.4|249.6|249.5|249.5|249.4|2120
1607422940000|2020-12-08 10:22:20||249.5||249.5||249.5||249.5|0
1607422960000|2020-12-08 10:22:40||249.4||249.5||249.5||249.4|0
1607422970000|2020-12-08 10:22:50||249.4||249.4||249.4||249.4|3369
1607422990000|2020-12-08 10:23:10||249.5||249.5||249.5||249.5|0
1607423010000|2020-12-08 10:23:30||249.4||249.4||249.4||249.4|0
1607423140000|2020-12-08 10:25:40||249.5||249.5||249.5||249.5|0
1607423150000|2020-12-08 10:25:50|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|1578
1607423160000|2020-12-08 10:26:00|249.6|249.5|249.6|249.4|249.6|249.5|249.6|249.4|3879
1607423170000|2020-12-08 10:26:10||249.5||249.5||249.5||249.5|0
1607423210000|2020-12-08 10:26:50||249.4||249.5||249.5||249.4|0
1607423220000|2020-12-08 10:27:00||249.4||249.4||249.4||249.4|0
1607423240000|2020-12-08 10:27:20|249.5||249.5||249.5||249.5||0
1607423270000|2020-12-08 10:27:50|249.6||249.6||249.6||249.6||0
1607423280000|2020-12-08 10:28:00|249.5||249.5||249.5||249.5||0
1607423370000|2020-12-08 10:29:30|249.6|249.5|249.6|249.5|249.6|249.5|249.5|249.4|9886
1607423380000|2020-12-08 10:29:40|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|4672
1607423400000|2020-12-08 10:30:00|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|1530
1607423410000|2020-12-08 10:30:10||249.4||249.5||249.5||249.4|0
1607423420000|2020-12-08 10:30:20|249.5|249.4|249.6|249.4|249.6|249.5|249.5|249.4|3419
1607423430000|2020-12-08 10:30:30|249.5|249.5|249.6|249.4|249.6|249.5|249.5|249.4|4535
1607423460000|2020-12-08 10:31:00||249.5||249.5||249.5||249.5|0
1607423500000|2020-12-08 10:31:40|249.7|249.6|249.7|249.6|249.7|249.6|249.6|249.5|7952
1607423510000|2020-12-08 10:31:50|||||||||350
1607423570000|2020-12-08 10:32:50|249.6|249.5|249.7|249.5|249.7|249.5|249.6|249.5|3552
1607423600000|2020-12-08 10:33:20|249.6||249.6||249.7||249.6||1126
1607423640000|2020-12-08 10:34:00|249.7||249.6||249.7||249.6||0
1607423650000|2020-12-08 10:34:10|249.7||249.7||249.7||249.7||100
1607423660000|2020-12-08 10:34:20|249.6||249.7||249.7||249.6||0
1607423690000|2020-12-08 10:34:50|249.6||249.7||249.7||249.6||0
1607423710000|2020-12-08 10:35:10|249.6||249.7||249.7||249.6||0
1607423720000|2020-12-08 10:35:20|249.6||249.7||249.7||249.6||0
1607423740000|2020-12-08 10:35:40|249.6||249.7||249.7||249.6||0
1607423800000|2020-12-08 10:36:40|249.6||249.6||249.6||249.6||0
1607423850000|2020-12-08 10:37:30|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.5|2500
1607423880000|2020-12-08 10:38:00|||||||||4158
1607423900000|2020-12-08 10:38:20|249.6|249.5|249.7|249.6|249.7|249.6|249.6|249.5|10162
1607423910000|2020-12-08 10:38:30|249.6|249.5|249.6|249.5|249.7|249.6|249.6|249.5|6137
1607423980000|2020-12-08 10:39:40|249.7|249.6|249.5|249.3|249.7|249.6|249.4|249.3|74850
1607424010000|2020-12-08 10:40:10|249.4|249.4|249.5|249.4|249.5|249.4|249.4|249.4|4999
1607424020000|2020-12-08 10:40:20|249.6|249.5|249.6|249.4|249.6|249.5|249.6|249.4|8749
1607424030000|2020-12-08 10:40:30||249.5||249.5||249.5||249.5|55
1607424040000|2020-12-08 10:40:40|249.7|249.6|249.7|249.6|249.7|249.6|249.6|249.6|14382
1607424120000|2020-12-08 10:42:00|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|20515
1607424130000|2020-12-08 10:42:10|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|11560
1607424180000|2020-12-08 10:43:00|||||||||101
1607424190000|2020-12-08 10:43:10|249.8|249.7|249.9|249.8|249.9|249.8|249.8|249.7|33800
1607424200000|2020-12-08 10:43:20||249.7||249.8||249.8||249.7|399
1607424210000|2020-12-08 10:43:30|249.8|249.7|249.8|249.7|249.9|249.8|249.7|249.6|33015
1607424220000|2020-12-08 10:43:40|249.7|249.6|249.8|249.6|249.8|249.7|249.7|249.6|11717
1607424240000|2020-12-08 10:44:00|249.7|249.7|249.8|249.6|249.8|249.7|249.7|249.6|8895
1607424260000|2020-12-08 10:44:20|||||||||500
1607424270000|2020-12-08 10:44:30|249.7||249.7||249.8||249.7||27786
1607424280000|2020-12-08 10:44:40|249.8||249.8||249.8||249.8||340
1607424370000|2020-12-08 10:46:10|249.7||249.8||249.8||249.7||1312
1607424420000|2020-12-08 10:47:00|249.7|249.5|249.6|249.5|249.7|249.5|249.6|249.5|3257
1607424450000|2020-12-08 10:47:30|249.7|249.6|249.7|249.5|249.7|249.6|249.7|249.5|3713
1607424460000|2020-12-08 10:47:40|249.6|249.6|249.7|249.6|249.7|249.6|249.6|249.5|3077
1607424470000|2020-12-08 10:47:50||249.5||249.5||249.6||249.5|0
1607424480000|2020-12-08 10:48:00|249.6|249.6|249.6|249.5|249.6|249.6|249.6|249.5|0
1607424530000|2020-12-08 10:48:50||249.4||249.4||249.4||249.4|9114
1607424610000|2020-12-08 10:50:10||249.5||249.5||249.5||249.5|0
1607424620000|2020-12-08 10:50:20||249.4||249.4||249.4||249.4|0
1607424640000|2020-12-08 10:50:40||249.5||249.5||249.5||249.5|0
1607424660000|2020-12-08 10:51:00|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|4194
1607424730000|2020-12-08 10:52:10|249.8|249.7|249.8|249.6|249.8|249.7|249.8|249.6|8997
1607424760000|2020-12-08 10:52:40|249.7||249.7||249.7||249.7||0
1607424780000|2020-12-08 10:53:00|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|1972
1607424810000|2020-12-08 10:53:30|249.7||249.7||249.7||249.7||0
1607424820000|2020-12-08 10:53:40|249.6||249.7||249.7||249.6||0
1607424840000|2020-12-08 10:54:00|249.6||249.7||249.7||249.6||0
1607424860000|2020-12-08 10:54:20|249.6||249.7||249.7||249.6||0
1607425040000|2020-12-08 10:57:20|249.6||249.6||249.6||249.6||0
1607425060000|2020-12-08 10:57:40|249.7||249.6||249.7||249.6||0
1607425070000|2020-12-08 10:57:50|249.7||249.7||249.7||249.7||0
1607425180000|2020-12-08 10:59:40|249.8|249.6|249.8|249.7|249.8|249.7|249.8|249.6|16150
1607425190000|2020-12-08 10:59:50|249.9||249.9||249.9||249.8||0
1607425200000|2020-12-08 11:00:00|249.8|249.8|249.8|249.7|249.9|249.8|249.8|249.7|1720
1607425250000|2020-12-08 11:00:50|249.9||249.8||249.9||249.8||1055
1607425310000|2020-12-08 11:01:50|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|8590
1607425320000|2020-12-08 11:02:00|249.8||249.7||249.8||249.7||0
1607425330000|2020-12-08 11:02:10|||||||||158
1607425360000|2020-12-08 11:02:40|||||||||230
1607425370000|2020-12-08 11:02:50|249.8|249.7|249.6|249.5|249.8|249.7|249.6|249.5|37876
1607425380000|2020-12-08 11:03:00|||||||||6103
1607425390000|2020-12-08 11:03:10||249.4||249.4||249.4||249.4|3701
1607425400000|2020-12-08 11:03:20|||||||||230
1607425430000|2020-12-08 11:03:50|249.5||249.5||249.5||249.5||0
1607425450000|2020-12-08 11:04:10|249.6|249.5|249.6|249.4|249.6|249.5|249.5|249.4|19515
1607425460000|2020-12-08 11:04:20|||||||||222
1607425560000|2020-12-08 11:06:00|249.5|249.3|249.5|249.3|249.5|249.4|249.4|249.3|25690
1607425570000|2020-12-08 11:06:10|249.4||249.5||249.5||249.4||1856
1607425580000|2020-12-08 11:06:20|249.4||249.5||249.5||249.4||0
1607425600000|2020-12-08 11:06:40|249.4||249.4||249.4||249.4||0
1607425640000|2020-12-08 11:07:20|249.3|249.2|249.3|249.2|249.4|249.3|249.3|249.2|982
1607425670000|2020-12-08 11:07:50|249.4||249.4||249.4||249.4||123
1607425690000|2020-12-08 11:08:10|249.3||249.4||249.4||249.3||0
1607425740000|2020-12-08 11:09:00|249.3|249.3|249.3|249.2|249.4|249.3|249.3|249.2|1404
1607425760000|2020-12-08 11:09:20|249.4||249.4||249.4||249.4||0
1607425790000|2020-12-08 11:09:50|249.3||249.3||249.3||249.3||18
1607425800000|2020-12-08 11:10:00|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|2200
1607425810000|2020-12-08 11:10:10|||||||||119
1607425850000|2020-12-08 11:10:50|249.3|249.2|249.4|249.2|249.4|249.2|249.3|249.2|6
1607425980000|2020-12-08 11:13:00|249.3|249.1|249.2|249.1|249.3|249.1|249.2|249.1|13510
1607426040000|2020-12-08 11:14:00|||||||||1844
1607426050000|2020-12-08 11:14:10|249.3||249.2||249.3||249.2||3871
1607426090000|2020-12-08 11:14:50|249.3||249.3||249.3||249.3||8275
1607426100000|2020-12-08 11:15:00||249.2||249.2||249.2||249.1|0
1607426110000|2020-12-08 11:15:10|||||||||5311
1607426260000|2020-12-08 11:17:40|249.4|249.3|249.4|249.3|249.4|249.3|249.3|249.3|24097
1607426340000|2020-12-08 11:19:00|249.3|249.2|249.3|249.2|249.4|249.3|249.3|249.2|10511
1607426350000|2020-12-08 11:19:10|249.4||249.4||249.4||249.4||0
1607426360000|2020-12-08 11:19:20|249.3||249.3||249.3||249.3||0
1607426380000|2020-12-08 11:19:40|249.4||249.3||249.4||249.3||0
1607426390000|2020-12-08 11:19:50|249.4||249.4||249.4||249.3||0
1607426420000|2020-12-08 11:20:20|249.3||249.3||249.3||249.3||0
1607426430000|2020-12-08 11:20:30|249.4||249.3||249.4||249.3||3904
1607426470000|2020-12-08 11:21:10|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|2037
1607426580000|2020-12-08 11:23:00|249.3|249.2|249.4|249.2|249.4|249.2|249.3|249.2|13087
1607426620000|2020-12-08 11:23:40||249.3||249.3||249.3||249.3|0
1607426630000|2020-12-08 11:23:50|||||||||2826
1607426650000|2020-12-08 11:24:10|||||||||396
1607426740000|2020-12-08 11:25:40|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|15417
1607426870000|2020-12-08 11:27:50|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|20492
1607426880000|2020-12-08 11:28:00|||||||||5440
1607426890000|2020-12-08 11:28:10|||||||||8208
1607426910000|2020-12-08 11:28:30|249.5|249.4|249.5|249.3|249.5|249.4|249.5|249.3|4456
1607426930000|2020-12-08 11:28:50|249.4||249.4||249.5||249.4||0
1607426940000|2020-12-08 11:29:00|249.5||249.5||249.5||249.4||1992
1607426950000|2020-12-08 11:29:10|249.4||249.4||249.4||249.4||0
1607427000000|2020-12-08 11:30:00|||||||||2292
1607427010000|2020-12-08 11:30:10||249.2||249.2||249.2||249.2|1127
1607427030000|2020-12-08 11:30:30|||||||||1100
1607427090000|2020-12-08 11:31:30|249.3||249.3||249.3||249.3||0
1607427120000|2020-12-08 11:32:00|249.4||249.4||249.4||249.4||0
1607427140000|2020-12-08 11:32:20|249.3||249.4||249.4||249.3||0
1607427210000|2020-12-08 11:33:30|249.3||249.3||249.4||249.3||0
1607427250000|2020-12-08 11:34:10|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|4604
1607427260000|2020-12-08 11:34:20|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.3|4356
1607427270000|2020-12-08 11:34:30||249.3||249.4||249.4||249.3|0
1607427330000|2020-12-08 11:35:30|249.6|249.5|249.6|249.5|249.6|249.5|249.5|249.4|28251
1607427340000|2020-12-08 11:35:40|||||||||865
1607427370000|2020-12-08 11:36:10|249.5|249.4|249.6|249.5|249.7|249.6|249.5|249.4|34741
1607427380000|2020-12-08 11:36:20|249.7|249.6|249.7|249.6|249.7|249.6|249.6|249.6|0
1607427570000|2020-12-08 11:39:30|249.6|249.5|249.7|249.6|249.7|249.6|249.6|249.5|8853
1607427580000|2020-12-08 11:39:40|249.6|249.5|249.7|249.5|249.7|249.5|249.6|249.5|1350
1607427590000|2020-12-08 11:39:50||249.6||249.6||249.6||249.6|0
1607427640000|2020-12-08 11:40:40|249.6|249.5|249.7|249.5|249.7|249.6|249.6|249.5|2742
1607427650000|2020-12-08 11:40:50|249.6||249.7||249.7||249.6||1549
1607427700000|2020-12-08 11:41:40||249.6||249.6||249.6||249.6|0
1607427830000|2020-12-08 11:43:50|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|227
1607427840000|2020-12-08 11:44:00|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|6646
1607427880000|2020-12-08 11:44:40|249.6|249.5|249.7|249.5|249.7|249.5|249.6|249.5|3503
1607427900000|2020-12-08 11:45:00|249.6||249.6||249.6||249.6||0
1607427970000|2020-12-08 11:46:10||249.4||249.4||249.4||249.4|7316
1607428010000|2020-12-08 11:46:50|249.5||249.6||249.6||249.5||0
1607428040000|2020-12-08 11:47:20|249.5||249.5||249.5||249.5||5718
1607428110000|2020-12-08 11:48:30|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|1395
1607428140000|2020-12-08 11:49:00|||||||||1532
1607428170000|2020-12-08 11:49:30|249.3|249.2|249.4|249.2|249.4|249.3|249.3|249.2|8458
1607428190000|2020-12-08 11:49:50||249.3||249.3||249.3||249.3|0
1607428210000|2020-12-08 11:50:10|||||||||400
1607428230000|2020-12-08 11:50:30|249.3|249.2|249.4|249.2|249.4|249.2|249.3|249.2|7
1607428250000|2020-12-08 11:50:50|249.3||249.3||249.3||249.3||18920
1607428260000|2020-12-08 11:51:00|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|8661
1607428310000|2020-12-08 11:51:50|249.3|249.2|249.3|249.2|249.3|249.2|249.2|249.1|161
1607428320000|2020-12-08 11:52:00||249.1||249.1||249.1||249.1|0
1607428360000|2020-12-08 11:52:40||249.2||249.2||249.2||249.2|0
1607428370000|2020-12-08 11:52:50|||||||||500
1607428440000|2020-12-08 11:54:00|||||||||2000
1607428460000|2020-12-08 11:54:20|249.2|249.1|249.2|249.1|249.3|249.2|249.2|249.1|3676
1607428470000|2020-12-08 11:54:30|249.3|249.2|249.3|249.1|249.3|249.2|249.3|249.1|3000
1607428490000|2020-12-08 11:54:50|249.2||249.2||249.2||249.2||0
1607428660000|2020-12-08 11:57:40|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|3477
1607428670000|2020-12-08 11:57:50|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|2569
1607428710000|2020-12-08 11:58:30|249.3||249.2||249.3||249.2||0
1607428720000|2020-12-08 11:58:40|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|5205
1607428750000|2020-12-08 11:59:10|249.2|249.1|249.2|249.1|249.3|249.1|249.2|249.1|4837
1607428770000|2020-12-08 11:59:30|249.3||249.3||249.3||249.3||0
1607428800000|2020-12-08 12:00:00||249.2||249.2||249.2||249.2|0
1607428890000|2020-12-08 12:01:30|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|3812
1607428910000|2020-12-08 12:01:50|249.3||249.2||249.3||249.2||0
1607428940000|2020-12-08 12:02:20|249.3|249.2|249.2|249.1|249.3|249.2|249.2|249.1|4673
1607428950000|2020-12-08 12:02:30|249.3||249.3||249.3||249.3||0
1607428960000|2020-12-08 12:02:40|249.2||249.2||249.2||249.2||0
1607428970000|2020-12-08 12:02:50|249.3||249.3||249.3||249.3||0
1607428980000|2020-12-08 12:03:00||249.2||249.2||249.2||249.2|0
1607429070000|2020-12-08 12:04:30|||||||||1575
1607429180000|2020-12-08 12:06:20|249.2|249.1|249.3|249.2|249.3|249.2|249.2|249.1|3550
1607429280000|2020-12-08 12:08:00|||||||||2000
1607429310000|2020-12-08 12:08:30|||||||||4177
1607429340000|2020-12-08 12:09:00|||||||||1220
1607429400000|2020-12-08 12:10:00|||||||||100
1607429430000|2020-12-08 12:10:30|||||||||83
1607429450000|2020-12-08 12:10:50|||||||||334
1607429480000|2020-12-08 12:11:20|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|14234
1607429530000|2020-12-08 12:12:10|249.3|249.2|249.4|249.3|249.4|249.3|249.3|249.2|12108
1607429550000|2020-12-08 12:12:30||249.2||249.3||249.3||249.2|2892
1607429580000|2020-12-08 12:13:00|249.3|249.2|249.4|249.3|249.4|249.3|249.3|249.2|35
1607429650000|2020-12-08 12:14:10|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|2991
1607429670000|2020-12-08 12:14:30|||||||||5121
1607429730000|2020-12-08 12:15:30|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|1147
1607429760000|2020-12-08 12:16:00|249.3|249.2|249.4|249.3|249.4|249.3|249.3|249.2|8081
1607429790000|2020-12-08 12:16:30|249.5|249.4|249.4|249.3|249.5|249.4|249.4|249.3|21239
1607429860000|2020-12-08 12:17:40|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|9863
1607429870000|2020-12-08 12:17:50||249.3||249.4||249.4||249.3|7664
1607429880000|2020-12-08 12:18:00|||||||||1903
1607429890000|2020-12-08 12:18:10|||||||||20000
1607429940000|2020-12-08 12:19:00|||||||||224
1607429950000|2020-12-08 12:19:10|||||||||306
1607429970000|2020-12-08 12:19:30|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|13177
1607430030000|2020-12-08 12:20:30|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|413
1607430040000|2020-12-08 12:20:40|249.6|249.5|249.7|249.6|249.7|249.6|249.6|249.5|2206
1607430060000|2020-12-08 12:21:00|249.6|249.5|249.7|249.6|249.7|249.6|249.6|249.5|5568
1607430150000|2020-12-08 12:22:30|||||||||350
1607430160000|2020-12-08 12:22:40|||||||||200
1607430180000|2020-12-08 12:23:00|||||||||180
1607430250000|2020-12-08 12:24:10|||||||||4000
1607430270000|2020-12-08 12:24:30|249.6|249.5|249.7|249.6|249.7|249.6|249.6|249.5|9355
1607430280000|2020-12-08 12:24:40||249.5||249.6||249.6||249.5|6429
1607430320000|2020-12-08 12:25:20|249.8|249.7|249.7|249.6|249.8|249.7|249.7|249.6|25545
1607430330000|2020-12-08 12:25:30||249.5||249.6||249.6||249.5|12258
1607430340000|2020-12-08 12:25:40|249.6|249.5|249.6|249.5|249.7|249.5|249.6|249.5|5171
1607430350000|2020-12-08 12:25:50|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.5|7834
1607430360000|2020-12-08 12:26:00|249.8|249.7|249.8|249.7|249.8|249.7|249.7|249.6|41331
1607430380000|2020-12-08 12:26:20|||||||||1985
1607430390000|2020-12-08 12:26:30|||||||||927
1607430400000|2020-12-08 12:26:40|||||||||1500
1607430530000|2020-12-08 12:28:50|249.9|249.8|249.9|249.7|249.9|249.8|249.8|249.7|15241
1607430570000|2020-12-08 12:29:30||249.8||249.8||249.8||249.8|2000
1607430580000|2020-12-08 12:29:40|250|249.9|249.9|249.8|250|249.9|249.9|249.8|3417
1607430640000|2020-12-08 12:30:40|||||||||1313
1607430650000|2020-12-08 12:30:50|250|249.9|250|249.8|250|249.9|249.9|249.8|10876
1607430670000|2020-12-08 12:31:10|249.9||249.9||249.9||249.9||0
1607430680000|2020-12-08 12:31:20|||||||||2000
1607430690000|2020-12-08 12:31:30|||||||||2472
1607430710000|2020-12-08 12:31:50|||||||||400
1607430720000|2020-12-08 12:32:00|||||||||10000
1607430730000|2020-12-08 12:32:10|||||||||442
1607430740000|2020-12-08 12:32:20|||||||||12440
1607430780000|2020-12-08 12:33:00|||||||||1000
1607430820000|2020-12-08 12:33:40|250|249.9|250|249.9|250|249.9|250|249.9|2982
1607430890000|2020-12-08 12:34:50|250.1|250|250.1|250|250.1|250|250.1|250|25906
1607430900000|2020-12-08 12:35:00|250|249.9|250|249.9|250|249.9|250|249.9|15178
1607430910000|2020-12-08 12:35:10|250.1||250.1||250.1||250.1||0
1607430930000|2020-12-08 12:35:30|||||||||205
1607430950000|2020-12-08 12:35:50|250||250||250||250||0
1607430980000|2020-12-08 12:36:20|||||||||5000
1607430990000|2020-12-08 12:36:30|249.9|249.8|249.8|249.7|249.9|249.8|249.8|249.7|33033
1607431010000|2020-12-08 12:36:50|||||||||6077
1607431080000|2020-12-08 12:38:00|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|1855
1607431090000|2020-12-08 12:38:10|249.8|249.7|249.9|249.8|249.9|249.8|249.8|249.7|6996
1607431120000|2020-12-08 12:38:40|||||||||1797
1607431150000|2020-12-08 12:39:10|250|249.9|250|249.9|250|249.9|250|249.8|859
1607431280000|2020-12-08 12:41:20|||||||||7000
1607431340000|2020-12-08 12:42:20|||||||||14
1607431380000|2020-12-08 12:43:00|||||||||2000
1607431400000|2020-12-08 12:43:20|250.1|250|250.1|250|250.1|250|250.1|250|13381
1607431410000|2020-12-08 12:43:30|250.2|250.1|250.1|250|250.2|250.1|250.1|250|20181
1607431450000|2020-12-08 12:44:10|||||||||200
1607431480000|2020-12-08 12:44:40|||||||||3250
1607431580000|2020-12-08 12:46:20|250.2|250.1|250.1|250|250.2|250.1|250.1|250|12160
1607431650000|2020-12-08 12:47:30|250.2|250.1|250.2|250.1|250.2|250.1|250.1|250|12824
1607431660000|2020-12-08 12:47:40|||||||||1895
1607431700000|2020-12-08 12:48:20|||||||||9650
1607431720000|2020-12-08 12:48:40|250.3|250.2|250.3|250.2|250.3|250.2|250.2|250.1|34998
1607431740000|2020-12-08 12:49:00|||||||||250
1607431760000|2020-12-08 12:49:20|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|4528
1607431770000|2020-12-08 12:49:30|||||||||444
1607431780000|2020-12-08 12:49:40|250.3|250.2|250.2|250.1|250.3|250.2|250.2|250.1|8800
1607431820000|2020-12-08 12:50:20|250.1|250|250.1|250|250.1|250|250.1|250|5159
1607431850000|2020-12-08 12:50:50|||||||||1200
1607431930000|2020-12-08 12:52:10|||||||||2000
1607431970000|2020-12-08 12:52:50|250|249.9|250.1|250|250.1|250|250|249.9|17802
1607431990000|2020-12-08 12:53:10|250|249.9|250.1|249.9|250.1|249.9|250|249.9|2111
1607432010000|2020-12-08 12:53:30||250||250||250||250|0
1607432020000|2020-12-08 12:53:40|||||||||2348
1607432030000|2020-12-08 12:53:50||249.9||249.9||249.9||249.9|0
1607432040000|2020-12-08 12:54:00||250||250||250||250|200
1607432050000|2020-12-08 12:54:10|||||||||4000
1607432090000|2020-12-08 12:54:50|250|249.9|250|249.9|250|249.9|250|249.9|4620
1607432110000|2020-12-08 12:55:10|||||||||441
1607432120000|2020-12-08 12:55:20|250.1|250|250.1|249.9|250.1|250|250.1|249.9|7205
1607432140000|2020-12-08 12:55:40||250||250||250||250|0
1607432170000|2020-12-08 12:56:10|250.2|250.1|250.3|250.1|250.3|250.2|250.2|250.1|36120
1607432200000|2020-12-08 12:56:40||250.2||250.2||250.2||250.2|228
1607432210000|2020-12-08 12:56:50|||||||||1000
1607432300000|2020-12-08 12:58:20|||||||||11000
1607432370000|2020-12-08 12:59:30|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|3634
1607432400000|2020-12-08 13:00:00|||||||||329
1607432410000|2020-12-08 13:00:10|250.1|250|250.1|250|250.1|250|250.1|250|3634
1607432450000|2020-12-08 13:00:50|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|9360
1607432480000|2020-12-08 13:01:20|||||||||1448
1607432500000|2020-12-08 13:01:40|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|0
1607432510000|2020-12-08 13:01:50|250.2|250.1|250.2|250.1|250.3|250.1|250.2|250.1|5143
1607432530000|2020-12-08 13:02:10|||||||||333
1607432560000|2020-12-08 13:02:40|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|14910
1607432610000|2020-12-08 13:03:30|||||||||1000
1607432640000|2020-12-08 13:04:00|||||||||500
1607432700000|2020-12-08 13:05:00|||||||||1
1607432720000|2020-12-08 13:05:20|250.2|250.1|250.3|250.1|250.3|250.1|250.2|250.1|9728
1607432760000|2020-12-08 13:06:00|250.2|250|250.1|250|250.2|250|250.1|250|23066
1607432770000|2020-12-08 13:06:10|250.2||250.1||250.2||250.1||3327
1607432780000|2020-12-08 13:06:20|||||||||750
1607432810000|2020-12-08 13:06:50|||||||||1886
1607432820000|2020-12-08 13:07:00|||||||||2000
1607432940000|2020-12-08 13:09:00|250.2|250.1|250.1|250|250.2|250.1|250.1|250|15898
1607432950000|2020-12-08 13:09:10|250.2|250.1|250.1|250|250.2|250.1|250.1|250|41834
1607432960000|2020-12-08 13:09:20|||||||||800
1607433000000|2020-12-08 13:10:00|250.2||250.1||250.2||250.1||2836
1607433020000|2020-12-08 13:10:20|||||||||1000
1607433170000|2020-12-08 13:12:50|||||||||200
1607433180000|2020-12-08 13:13:00|||||||||230
1607433190000|2020-12-08 13:13:10|||||||||1748
1607433210000|2020-12-08 13:13:30|||||||||1680
1607433220000|2020-12-08 13:13:40|||||||||3277
1607433250000|2020-12-08 13:14:10|||||||||4496
1607433260000|2020-12-08 13:14:20|250.2|250.1|250.2|250.1|250.2|250.1|250.1|250|19766
1607433290000|2020-12-08 13:14:50|||||||||5
1607433300000|2020-12-08 13:15:00|250.1|250|250.2|250.1|250.2|250.1|250.1|250|5398
1607433350000|2020-12-08 13:15:50|250.1|250|250.1|250|250.1|250|250.1|250|1497
1607433360000|2020-12-08 13:16:00|250|249.9|250.1|249.9|250.1|249.9|250|249.9|40788
1607433370000|2020-12-08 13:16:10|250||250||250||250||793
1607433380000|2020-12-08 13:16:20|250.1|250|250.1|249.9|250.1|250|250.1|249.9|74
1607433390000|2020-12-08 13:16:30|250.2|250|250.1|250|250.2|250.1|250.1|250|10994
1607433410000|2020-12-08 13:16:50|250|249.9|250|249.9|250|249.9|250|249.9|303
1607433420000|2020-12-08 13:17:00|250.1|250|250.1|250|250.1|250|250.1|250|9779
1607433430000|2020-12-08 13:17:10|||||||||110
1607433540000|2020-12-08 13:19:00|250|249.9|250.1|249.9|250.1|250|250|249.9|6919
1607433550000|2020-12-08 13:19:10||250||250||250||250|0
1607433640000|2020-12-08 13:20:40|||||||||49
1607433660000|2020-12-08 13:21:00|250|249.9|250|249.9|250.1|249.9|250|249.9|65
1607433680000|2020-12-08 13:21:20|250.1|250|250.1|250|250.1|250|250.1|250|1261
1607433690000|2020-12-08 13:21:30||249.9||250||250||249.9|0
1607433740000|2020-12-08 13:22:20|250|249.9|250|249.9|250.1|249.9|250|249.9|2530
1607433810000|2020-12-08 13:23:30|||||||||335
1607433820000|2020-12-08 13:23:40|||||||||376
1607433840000|2020-12-08 13:24:00|250.1|250|250.1|250|250.1|250|250.1|250|119
1607433870000|2020-12-08 13:24:30|250|249.9|250|249.9|250.1|249.9|250|249.9|3148
1607433890000|2020-12-08 13:24:50|250.1||250.1||250.1||250.1||1000
1607433900000|2020-12-08 13:25:00|250|249.8|250|249.9|250|249.9|249.9|249.8|17506
1607433920000|2020-12-08 13:25:20|||||||||3
1607433930000|2020-12-08 13:25:30|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|653
1607433940000|2020-12-08 13:25:40|||||||||232
1607433950000|2020-12-08 13:25:50|||||||||222
1607433960000|2020-12-08 13:26:00|250|249.9|250|249.9|250|249.9|250|249.8|3519
1607433970000|2020-12-08 13:26:10|||||||||3847
1607433990000|2020-12-08 13:26:30|249.9|249.8|250|249.8|250|249.9|249.9|249.8|10033
1607434010000|2020-12-08 13:26:50||249.9||249.8||249.9||249.8|157
1607434020000|2020-12-08 13:27:00||249.9||249.8||249.9||249.8|400
1607434040000|2020-12-08 13:27:20||249.9||249.8||249.9||249.8|0
1607434050000|2020-12-08 13:27:30||249.9||249.9||249.9||249.9|0
1607434120000|2020-12-08 13:28:40|249.9|249.8|250|249.8|250|249.8|249.9|249.8|0
1607434130000|2020-12-08 13:28:50|249.9||249.9||250||249.9||81
1607434140000|2020-12-08 13:29:00|250|249.9|250|249.9|250|249.9|250|249.9|6922
1607434170000|2020-12-08 13:29:30|||||||||67
1607434180000|2020-12-08 13:29:40|||||||||64
1607434190000|2020-12-08 13:29:50|250.1|250|250.2|250.1|250.2|250.1|250.1|250|26370
1607434200000|2020-12-08 13:30:00|||||||||6000
1607434270000|2020-12-08 13:31:10|||||||||12260
1607434280000|2020-12-08 13:31:20|||||||||165
1607434290000|2020-12-08 13:31:30|250.3|250.2|250.2|250.1|250.3|250.2|250.2|250.1|17060
1607434330000|2020-12-08 13:32:10|||||||||5281
1607434380000|2020-12-08 13:33:00|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|2968
1607434390000|2020-12-08 13:33:10|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|11090
1607434400000|2020-12-08 13:33:20|250.1|250|250.2|250|250.2|250|250.1|250|7998
1607434440000|2020-12-08 13:34:00||250.1||250||250.1||250|7348
1607434450000|2020-12-08 13:34:10||250.1||250.1||250.1||250.1|2000
1607434490000|2020-12-08 13:34:50|250.1|250|250.1|250|250.1|250|250.1|250|2267
1607434510000|2020-12-08 13:35:10|||||||||10997
1607434530000|2020-12-08 13:35:30|250.2|250.1|250.3|250.1|250.3|250.1|250.2|250.1|449
1607434540000|2020-12-08 13:35:40|250.2||250.2||250.2||250.2||0
1607434560000|2020-12-08 13:36:00|250.3||250.3||250.3||250.3||0
1607434570000|2020-12-08 13:36:10|250.2||250.2||250.2||250.2||0
1607434640000|2020-12-08 13:37:20|250.3|250.2|250.3|250.2|250.3|250.2|250.2|250.1|6921
1607434660000|2020-12-08 13:37:40|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|500
1607434720000|2020-12-08 13:38:40|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.1|3226
1607434770000|2020-12-08 13:39:30|250.2|250.1|250.3|250.1|250.3|250.1|250.2|250.1|5
1607434790000|2020-12-08 13:39:50||250.2||250.2||250.2||250.2|0
1607434800000|2020-12-08 13:40:00||250.1||250.1||250.1||250.1|0
1607434810000|2020-12-08 13:40:10|250.2||250.3||250.3||250.2||27877
1607434840000|2020-12-08 13:40:40||250.2||250.2||250.2||250.2|0
1607434850000|2020-12-08 13:40:50|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|4187
1607434920000|2020-12-08 13:42:00|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|1471
1607434940000|2020-12-08 13:42:20|250.2|250.1|250.3|250.1|250.3|250.1|250.2|250.1|5411
1607434960000|2020-12-08 13:42:40||250.2||250.2||250.2||250.2|0
1607435050000|2020-12-08 13:44:10|250.4|250.3|250.3|250.2|250.4|250.3|250.3|250.2|48081
1607435060000|2020-12-08 13:44:20|250.4|250.3|250.3|250.2|250.4|250.3|250.3|250.2|478
1607435080000|2020-12-08 13:44:40|250.4|250.3|250.4|250.3|250.5|250.4|250.4|250.3|34030
1607435090000|2020-12-08 13:44:50|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|52092
1607435100000|2020-12-08 13:45:00|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|1373
1607435110000|2020-12-08 13:45:10|250.4|250.3|250.5|250.3|250.5|250.3|250.4|250.3|2810
1607435140000|2020-12-08 13:45:40||250.4||250.4||250.4||250.4|0
1607435150000|2020-12-08 13:45:50|250.6||250.5||250.6||250.5||9215
1607435160000|2020-12-08 13:46:00|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|14165
1607435170000|2020-12-08 13:46:10|250.5||250.4||250.5||250.4||0
1607435180000|2020-12-08 13:46:20|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|4763
1607435190000|2020-12-08 13:46:30|||||||||2385
1607435200000|2020-12-08 13:46:40|||||||||21
1607435230000|2020-12-08 13:47:10|||||||||200
1607435240000|2020-12-08 13:47:20|||||||||1000
1607435260000|2020-12-08 13:47:40|||||||||25
1607435270000|2020-12-08 13:47:50|250.5|250.4|250.5|250.3|250.5|250.4|250.4|250.3|7873
1607435280000|2020-12-08 13:48:00|||||||||222
1607435300000|2020-12-08 13:48:20|250.4||250.4||250.5||250.4||8464
1607435320000|2020-12-08 13:48:40|||||||||3061
1607435340000|2020-12-08 13:49:00|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|16366
1607435380000|2020-12-08 13:49:40|||||||||10000
1607435400000|2020-12-08 13:50:00|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|15047
1607435410000|2020-12-08 13:50:10|||||||||5836
1607435430000|2020-12-08 13:50:30|||||||||8961
1607435520000|2020-12-08 13:52:00|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|8800
1607435530000|2020-12-08 13:52:10|250.3|250.2|250.3|250.2|250.3|250.2|250.2|250.1|13906
1607435580000|2020-12-08 13:53:00|||||||||4339
1607435600000|2020-12-08 13:53:20|250.4|250.3|250.4|250.2|250.4|250.3|250.3|250.2|7277
1607435630000|2020-12-08 13:53:50||250.3||250.2||250.3||250.2|0
1607435640000|2020-12-08 13:54:00||250.3||250.3||250.3||250.2|0
1607435660000|2020-12-08 13:54:20|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|2010
1607435670000|2020-12-08 13:54:30|250.4|250.3|250.4|250.3|250.4|250.3|250.3|250.2|10176
1607435680000|2020-12-08 13:54:40|250.3|250.2|250.3|250.2|250.4|250.2|250.3|250.2|5
1607435690000|2020-12-08 13:54:50|||||||||13226
1607435710000|2020-12-08 13:55:10|||||||||3000
1607435760000|2020-12-08 13:56:00|250.4|250.3|250.4|250.2|250.4|250.3|250.3|250.2|8630
1607435770000|2020-12-08 13:56:10|250.3||250.3||250.3||250.3||19948
1607435810000|2020-12-08 13:56:50|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|1256
1607435820000|2020-12-08 13:57:00|250.3||250.2||250.3||250.2||3405
1607435830000|2020-12-08 13:57:10|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|0
1607435840000|2020-12-08 13:57:20|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|2837
1607435850000|2020-12-08 13:57:30|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|6718
1607435870000|2020-12-08 13:57:50||250.1||250.1||250.1||250.1|0
1607435880000|2020-12-08 13:58:00||250.2||250.2||250.2||250.2|0
1607435900000|2020-12-08 13:58:20|||||||||7500
1607435920000|2020-12-08 13:58:40|250.2|250.1|250.2|250.1|250.3|250.2|250.2|250.1|5312
1607435940000|2020-12-08 13:59:00|250.3|250.2|250.2|250.1|250.3|250.2|250.2|250.1|13147
1607435950000|2020-12-08 13:59:10|||||||||5666
1607435970000|2020-12-08 13:59:30|||||||||12429
1607436000000|2020-12-08 14:00:00|250.3|250.2|250.2|250.1|250.3|250.2|250.2|250.1|11323
1607436070000|2020-12-08 14:01:10|||||||||3000
1607436130000|2020-12-08 14:02:10|250.3|250.2|250.2|250.1|250.3|250.2|250.2|250.1|17025
1607436160000|2020-12-08 14:02:40|||||||||554
1607436200000|2020-12-08 14:03:20|250.1|250|250.1|250|250.1|250|250.1|250|20445
1607436210000|2020-12-08 14:03:30|250.2||250.1||250.2||250.1||10775
1607436340000|2020-12-08 14:05:40|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|6665
1607436380000|2020-12-08 14:06:20|250.1|250|250.1|250|250.1|250|250.1|250|5965
1607436400000|2020-12-08 14:06:40|250|249.9|250.1|250|250.1|250|250|249.9|29825
1607436470000|2020-12-08 14:07:50|250|249.9|250|249.9|250|249.9|250|249.9|5002
1607436510000|2020-12-08 14:08:30|||||||||5038
1607436550000|2020-12-08 14:09:10|249.9|249.8|250|249.9|250|249.9|249.9|249.8|7554
1607436580000|2020-12-08 14:09:40||249.8||249.9||249.9||249.8|0
1607436590000|2020-12-08 14:09:50|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|40
1607436600000|2020-12-08 14:10:00|250|249.9|250|249.9|250|249.9|249.9|249.8|8499
1607436650000|2020-12-08 14:10:50|250.1|250|250.1|250|250.1|250|250.1|250|7287
1607436670000|2020-12-08 14:11:10|250|249.9|250|249.9|250.1|250|250|249.9|1462
1607436730000|2020-12-08 14:12:10|250.1|250|250.1|250|250.1|250|250.1|250|17457
1607436740000|2020-12-08 14:12:20|||||||||1595
1607436760000|2020-12-08 14:12:40|250|249.9|250.1|249.9|250.1|250|250|249.9|41
1607436770000|2020-12-08 14:12:50|250||250||250||250||1230
1607436870000|2020-12-08 14:14:30|250.1|250|250.1|250|250.1|250|250.1|250|3684
1607436880000|2020-12-08 14:14:40||249.9||249.9||249.9||249.9|0
1607436890000|2020-12-08 14:14:50||250||250||250||250|0
1607436970000|2020-12-08 14:16:10|250|249.9|250.1|250|250.1|250|250|249.9|8223
1607437010000|2020-12-08 14:16:50|||||||||1197
1607437110000|2020-12-08 14:18:30|||||||||9841
1607437140000|2020-12-08 14:19:00|250.2|250.1|250.1|250|250.2|250.1|250.1|250|44195
1607437150000|2020-12-08 14:19:10|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|5793
1607437160000|2020-12-08 14:19:20|||||||||222
1607437190000|2020-12-08 14:19:50|250.1|250|250.1|250|250.2|250.1|250.1|250|19103
1607437200000|2020-12-08 14:20:00|||||||||222
1607437210000|2020-12-08 14:20:10|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|4900
1607437220000|2020-12-08 14:20:20||250||250.1||250.1||250|0
1607437280000|2020-12-08 14:21:20|250.1|250|250.1|250|250.1|250|250.1|250|228
1607437300000|2020-12-08 14:21:40|250.2|250.1|250.1|250|250.2|250.1|250.1|250|12398
1607437310000|2020-12-08 14:21:50|250.2||250.2||250.2||250.2||0
1607437330000|2020-12-08 14:22:10||250.1||250.1||250.1||250.1|300
1607437340000|2020-12-08 14:22:20|||||||||1403
1607437420000|2020-12-08 14:23:40|||||||||3353
1607437540000|2020-12-08 14:25:40|||||||||13355
1607437560000|2020-12-08 14:26:00|||||||||1633
1607437580000|2020-12-08 14:26:20|||||||||110
1607437590000|2020-12-08 14:26:30|250.3|250.2|250.2|250.1|250.3|250.2|250.2|250.1|15621
1607437600000|2020-12-08 14:26:40|250.3||250.2||250.3||250.2||7952
1607437610000|2020-12-08 14:26:50|||||||||8146
1607437640000|2020-12-08 14:27:20|||||||||1652
1607437660000|2020-12-08 14:27:40|250.3|250.2|250.2|250.1|250.3|250.2|250.2|250.1|20096
1607437680000|2020-12-08 14:28:00|250.3|250.2|250.3|250.1|250.3|250.2|250.3|250.1|0
1607437700000|2020-12-08 14:28:20||250.2||250.2||250.2||250.2|0
1607437720000|2020-12-08 14:28:40|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|13801
1607437800000|2020-12-08 14:30:00|250.5|250.4|250.5|250.3|250.5|250.4|250.4|250.3|46051
1607437810000|2020-12-08 14:30:10||250.4||250.4||250.4||250.4|0
1607437820000|2020-12-08 14:30:20|250.4|250.3|250.4|250.3|250.4|250.4|250.4|250.3|0
1607437850000|2020-12-08 14:30:50|||||||||500
1607437860000|2020-12-08 14:31:00|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|475
1607437920000|2020-12-08 14:32:00|250.3|250.2|250.3|250.2|250.4|250.3|250.3|250.2|21107
1607437930000|2020-12-08 14:32:10|250.4|250.3|250.3|250.2|250.4|250.3|250.3|250.2|7969
1607437960000|2020-12-08 14:32:40|250.4|250.3|250.5|250.3|250.5|250.4|250.4|250.3|12479
1607437970000|2020-12-08 14:32:50||250.4||250.4||250.4||250.4|0
1607437990000|2020-12-08 14:33:10|||||||||9933
1607438000000|2020-12-08 14:33:20|250.6|250.3|250.4|250.3|250.6|250.3|250.4|250.3|11190
1607438020000|2020-12-08 14:33:40|||||||||9102
1607438060000|2020-12-08 14:34:20|250.5|250.4|250.5|250.3|250.5|250.4|250.4|250.3|6827
1607438070000|2020-12-08 14:34:30||250.4||250.4||250.4||250.4|0
1607438080000|2020-12-08 14:34:40|250.4|250.3|250.4|250.3|250.5|250.3|250.3|250.2|29764
1607438090000|2020-12-08 14:34:50|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|29250
1607438100000|2020-12-08 14:35:00|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|24068
1607438110000|2020-12-08 14:35:10|250.4|250.3|250.3|250.2|250.4|250.3|250.3|250.2|23943
1607438120000|2020-12-08 14:35:20|||||||||3297
1607438140000|2020-12-08 14:35:40|250.4|250.3|250.4|250.2|250.4|250.3|250.4|250.2|8111
1607438150000|2020-12-08 14:35:50|250.5|250.3|250.4|250.3|250.5|250.4|250.4|250.2|38294
1607438170000|2020-12-08 14:36:10|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|16578
1607438180000|2020-12-08 14:36:20|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|21090
1607438190000|2020-12-08 14:36:30||250.2||250.3||250.3||250.2|17748
1607438200000|2020-12-08 14:36:40|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|14443
1607438210000|2020-12-08 14:36:50|250.4|250.3|250.3|250.2|250.4|250.3|250.3|250.2|32214
1607438220000|2020-12-08 14:37:00|250.4|250.3|250.3|250.2|250.4|250.3|250.3|250.2|18153
1607438230000|2020-12-08 14:37:10|250.4|250.3|250.4|250.3|250.4|250.3|250.3|250.2|18820
1607438240000|2020-12-08 14:37:20|250.5|250.4|250.5|250.4|250.5|250.4|250.4|250.3|27365
1607438250000|2020-12-08 14:37:30|250.6|250.5|250.5|250.4|250.6|250.5|250.5|250.4|22418
1607438290000|2020-12-08 14:38:10|250.6|250.5|250.5|250.4|250.6|250.5|250.5|250.4|15231
1607438310000|2020-12-08 14:38:30|250.4|250.3|250.5|250.3|250.5|250.3|250.4|250.3|4177
1607438320000|2020-12-08 14:38:40|250.4|250.4|250.4|250.3|250.4|250.4|250.4|250.3|2018
1607438370000|2020-12-08 14:39:30|250.5|250.4|250.6|250.5|250.6|250.5|250.4|250.3|115357
1607438400000|2020-12-08 14:40:00|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|37910
1607438410000|2020-12-08 14:40:10|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|16657
1607438420000|2020-12-08 14:40:20|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|7649
1607438460000|2020-12-08 14:41:00|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|10333
1607438470000|2020-12-08 14:41:10|||||||||322
1607438480000|2020-12-08 14:41:20|||||||||8311
1607438490000|2020-12-08 14:41:30|||||||||500
1607438520000|2020-12-08 14:42:00|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|2960
1607438540000|2020-12-08 14:42:20|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|8148
1607438560000|2020-12-08 14:42:40|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|11580
1607438600000|2020-12-08 14:43:20|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|7325
1607438630000|2020-12-08 14:43:50|||||||||637
1607438640000|2020-12-08 14:44:00|||||||||2181
1607438650000|2020-12-08 14:44:10|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|7418
1607438660000|2020-12-08 14:44:20|250.6|250.5|250.6|250.4|250.6|250.5|250.5|250.4|13268
1607438680000|2020-12-08 14:44:40|250.5||250.6||250.6||250.5||0
1607438700000|2020-12-08 14:45:00|250.5|250.5|250.5|250.4|250.5|250.5|250.5|250.4|4
1607438750000|2020-12-08 14:45:50|||||||||1747
1607438790000|2020-12-08 14:46:30|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|4713
1607438800000|2020-12-08 14:46:40|||||||||10318
1607438810000|2020-12-08 14:46:50|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.3|2347
1607438820000|2020-12-08 14:47:00||250.3||250.4||250.4||250.3|0
1607438840000|2020-12-08 14:47:20|250.6|250.5|250.6|250.5|250.6|250.5|250.5|250.4|16369
1607438880000|2020-12-08 14:48:00|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|20376
1607438890000|2020-12-08 14:48:10|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.5|5053
1607438900000|2020-12-08 14:48:20|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|5
1607438930000|2020-12-08 14:48:50|250.7||250.6||250.7||250.6||1764
1607438940000|2020-12-08 14:49:00|250.7||250.7||250.7||250.7||0
1607438950000|2020-12-08 14:49:10||250.6||250.6||250.6||250.6|0
1607438960000|2020-12-08 14:49:20||250.5||250.6||250.6||250.5|0
1607439070000|2020-12-08 14:51:10|||||||||1773
1607439100000|2020-12-08 14:51:40|||||||||1862
1607439120000|2020-12-08 14:52:00|||||||||500
1607439130000|2020-12-08 14:52:10|||||||||2215
1607439170000|2020-12-08 14:52:50|||||||||2630
1607439180000|2020-12-08 14:53:00|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|5713
1607439260000|2020-12-08 14:54:20|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|35809
1607439270000|2020-12-08 14:54:30|||||||||674
1607439300000|2020-12-08 14:55:00|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|30928
1607439330000|2020-12-08 14:55:30|250.7|250.6|250.7|250.6|250.7|250.6|250.6|250.5|37736
1607439410000|2020-12-08 14:56:50|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|34713
1607439420000|2020-12-08 14:57:00|250.8||250.7||250.8||250.7||9722
1607439460000|2020-12-08 14:57:40|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|5320
1607439490000|2020-12-08 14:58:10|||||||||1163
1607439500000|2020-12-08 14:58:20|||||||||340
1607439530000|2020-12-08 14:58:50|250.5|250.4|250.5|250.4|250.6|250.5|250.5|250.4|25276
1607439540000|2020-12-08 14:59:00|250.4|250.3|250.5|250.3|250.5|250.4|250.4|250.3|23934
1607439560000|2020-12-08 14:59:20||250.4||250.4||250.4||250.4|0
1607439590000|2020-12-08 14:59:50|250.6|250.5|250.6|250.4|250.6|250.5|250.5|250.4|7013
1607439620000|2020-12-08 15:00:20||250.5||250.5||250.5||250.5|0
1607439630000|2020-12-08 15:00:30||250.4||250.4||250.4||250.4|0
1607439650000|2020-12-08 15:00:50|250.5||250.5||250.5||250.5||0
1607439660000|2020-12-08 15:01:00|250.4|250.2|250.4|250.2|250.4|250.3|250.3|250.2|69307
1607439670000|2020-12-08 15:01:10|250.3|250.3|250.4|250.3|250.4|250.3|250.3|250.3|0
1607439690000|2020-12-08 15:01:30|250.5||250.4||250.5||250.4||7215
1607439700000|2020-12-08 15:01:40|250.5|250.2|250.4|250.3|250.5|250.3|250.4|250.2|5651
1607439740000|2020-12-08 15:02:20|||||||||21
1607439750000|2020-12-08 15:02:30||250.2||250.3||250.3||250.2|400
1607439760000|2020-12-08 15:02:40||250.2||250.3||250.3||250.2|0
1607439770000|2020-12-08 15:02:50||250.2||250.2||250.2||250.2|0
1607439780000|2020-12-08 15:03:00||250.3||250.2||250.3||250.2|1000
1607439790000|2020-12-08 15:03:10|250.3|250.3|250.3|250.2|250.3|250.3|250.3|250.2|0
1607439810000|2020-12-08 15:03:30|||||||||3584
1607439820000|2020-12-08 15:03:40|250.4|250.3|250.3|250.2|250.4|250.3|250.3|250.2|5013
1607439840000|2020-12-08 15:04:00|250.2|250.1|250.3|250.2|250.3|250.2|250.2|250.1|15306
1607439860000|2020-12-08 15:04:20|250.4|250.3|250.3|250.2|250.4|250.3|250.3|250.2|11512
1607439930000|2020-12-08 15:05:30|250.4|250.3|250.3|250.2|250.4|250.3|250.3|250.2|6284
1607439940000|2020-12-08 15:05:40|||||||||6326
1607439960000|2020-12-08 15:06:00|250.4|250.3|250.4|250.3|250.4|250.3|250.3|250.2|22751
1607440040000|2020-12-08 15:07:20|||||||||15526
1607440050000|2020-12-08 15:07:30|||||||||11772
1607440090000|2020-12-08 15:08:10|||||||||2323
1607440140000|2020-12-08 15:09:00|||||||||1000
1607440200000|2020-12-08 15:10:00|||||||||75
1607440230000|2020-12-08 15:10:30|||||||||2037
1607440250000|2020-12-08 15:10:50|||||||||220
1607440260000|2020-12-08 15:11:00|250.3|250.2|250.2|250.1|250.3|250.2|250.2|250.1|45496
1607440280000|2020-12-08 15:11:20|||||||||65
1607440290000|2020-12-08 15:11:30|||||||||2772
1607440320000|2020-12-08 15:12:00|250.3|250.2|250.3|250.2|250.3|250.2|250.2|250.1|34018
1607440370000|2020-12-08 15:12:50|||||||||2153
1607440390000|2020-12-08 15:13:10|||||||||304
1607440440000|2020-12-08 15:14:00|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|7641
1607440450000|2020-12-08 15:14:10|250.3|250.2|250.2|250.1|250.3|250.2|250.2|250.1|1427
1607440490000|2020-12-08 15:14:50|||||||||1120
1607440500000|2020-12-08 15:15:00|||||||||2860
1607440550000|2020-12-08 15:15:50|250.1|250|250.1|250|250.2|250.1|250.1|250|16780
1607440560000|2020-12-08 15:16:00|250.2||250.1||250.2||250.1||18494
1607440570000|2020-12-08 15:16:10|||||||||857
1607440590000|2020-12-08 15:16:30|250.2|250.1|250.2|250|250.2|250.1|250.1|250|14107
1607440600000|2020-12-08 15:16:40||250.1||250.1||250.1||250.1|1724
1607440610000|2020-12-08 15:16:50|250.1|250|250.2|250|250.2|250|250.1|250|1830
1607440620000|2020-12-08 15:17:00|250.1||250.2||250.2||250.1||0
1607440630000|2020-12-08 15:17:10||250.1||250||250.1||250|0
1607440640000|2020-12-08 15:17:20|250.1||250.1||250.1||250.1||0
1607440720000|2020-12-08 15:18:40|||||||||542
1607440730000|2020-12-08 15:18:50|||||||||6740
1607440770000|2020-12-08 15:19:30|250.2|250.1|250.1|250|250.2|250.1|250.1|250|7680
1607440780000|2020-12-08 15:19:40|||||||||336
1607440810000|2020-12-08 15:20:10|||||||||826
1607440820000|2020-12-08 15:20:20|250|249.9|250|249.9|250|249.9|250|249.9|19633
1607440860000|2020-12-08 15:21:00|250.1|250|250.1|250|250.1|250|250.1|250|9670
1607440870000|2020-12-08 15:21:10|||||||||9280
1607440910000|2020-12-08 15:21:50|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|21119
1607440930000|2020-12-08 15:22:10|250.1|250|250.1|250|250.1|250|250.1|250|8822
1607441020000|2020-12-08 15:23:40|250|249.9|250.1|249.9|250.1|249.9|250|249.9|1941
1607441060000|2020-12-08 15:24:20||250||250||250||250|0
1607441070000|2020-12-08 15:24:30|250|249.9|250.1|249.9|250.1|249.9|250|249.9|4465
1607441080000|2020-12-08 15:24:40|250||250||250||250||0
1607441110000|2020-12-08 15:25:10|250.1|250|250.1|250|250.1|250|250.1|250|5359
1607441160000|2020-12-08 15:26:00|250|249.9|250.1|249.9|250.1|250|250|249.9|1759
1607441190000|2020-12-08 15:26:30||250||250||250||250|0
1607441230000|2020-12-08 15:27:10|250|249.9|250.1|250|250.1|250|250|249.9|9357
1607441240000|2020-12-08 15:27:20|||||||||134
1607441300000|2020-12-08 15:28:20|250.2|250.1|250.2|250|250.2|250.1|250.1|250|46287
1607441330000|2020-12-08 15:28:50|250.1||250.2||250.2||250.1||2584
1607441350000|2020-12-08 15:29:10||250.1||250.1||250.1||250.1|1549
1607441370000|2020-12-08 15:29:30|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|29716
1607441390000|2020-12-08 15:29:50|250.2|250.1|250.3|250.1|250.3|250.2|250.2|250.1|10080
1607441400000|2020-12-08 15:30:00||250.2||250.2||250.2||250.2|0
1607441410000|2020-12-08 15:30:10|250.2|250.1|250.2|250.1|250.3|250.1|250.2|250.1|2296
1607441440000|2020-12-08 15:30:40|250.3||250.2||250.3||250.2||2097
1607441480000|2020-12-08 15:31:20|||||||||1000
1607441500000|2020-12-08 15:31:40|250.3|250.2|250.2|250.1|250.3|250.2|250.2|250.1|3236
1607441590000|2020-12-08 15:33:10|250.1|250|250.1|250|250.1|250.1|250.1|250|25068
1607441600000|2020-12-08 15:33:20|||||||||4955
1607441610000|2020-12-08 15:33:30|||||||||1000
1607441620000|2020-12-08 15:33:40|||||||||8488
1607441640000|2020-12-08 15:34:00|250|249.9|250.1|250|250.1|250|250|249.9|24733
1607441680000|2020-12-08 15:34:40|250.2|250.1|250.1|250|250.2|250.1|250.1|250|10114
1607441690000|2020-12-08 15:34:50|||||||||31
1607441760000|2020-12-08 15:36:00|||||||||5250
1607441770000|2020-12-08 15:36:10|||||||||200
1607441800000|2020-12-08 15:36:40|||||||||6455
1607441820000|2020-12-08 15:37:00|||||||||5290
1607441830000|2020-12-08 15:37:10|250|249.9|250|249.9|250|249.9|250|249.9|47982
1607441880000|2020-12-08 15:38:00|||||||||8556
1607441890000|2020-12-08 15:38:10|250.1|250|250.1|250|250.1|250|250.1|250|11565
1607441900000|2020-12-08 15:38:20|||||||||1154
1607441930000|2020-12-08 15:38:50|||||||||165
1607442000000|2020-12-08 15:40:00|250.2|250.1|250.1|250|250.2|250.1|250.1|250|39213
1607442030000|2020-12-08 15:40:30|250|249.9|250|249.9|250.1|250|250|249.9|20639
1607442070000|2020-12-08 15:41:10|||||||||3376
1607442130000|2020-12-08 15:42:10|||||||||1721
1607442140000|2020-12-08 15:42:20|250.1|250|250.1|250|250.1|250|250.1|250|10522
1607442160000|2020-12-08 15:42:40|||||||||3450
1607442200000|2020-12-08 15:43:20|250|249.9|250.1|250|250.1|250|250|249.9|11133
1607442260000|2020-12-08 15:44:20|||||||||800
1607442350000|2020-12-08 15:45:50|||||||||30
1607442360000|2020-12-08 15:46:00|250|249.9|250.1|249.9|250.1|249.9|250|249.9|23432
1607442370000|2020-12-08 15:46:10|250|250|250.1|249.9|250.1|250|250|249.9|4944
1607442380000|2020-12-08 15:46:20||250||250||250||250|1274
1607442410000|2020-12-08 15:46:50|||||||||400
1607442460000|2020-12-08 15:47:40|||||||||3700
1607442480000|2020-12-08 15:48:00|||||||||1272
1607442500000|2020-12-08 15:48:20|250|249.9|249.9|249.8|250|249.9|249.9|249.8|33900
1607442510000|2020-12-08 15:48:30|||||||||200
1607442520000|2020-12-08 15:48:40|250||250||250||250||11225
1607442540000|2020-12-08 15:49:00|249.9||249.9||250||249.9||4234
1607442590000|2020-12-08 15:49:50|||||||||233
1607442600000|2020-12-08 15:50:00|||||||||2371
1607442610000|2020-12-08 15:50:10|250|249.9|250|249.8|250|249.9|249.9|249.8|5490
1607442620000|2020-12-08 15:50:20|249.9||249.9||249.9||249.9||283
1607442630000|2020-12-08 15:50:30|||||||||1
1607442640000|2020-12-08 15:50:40|||||||||2000
1607442650000|2020-12-08 15:50:50|||||||||233
1607442680000|2020-12-08 15:51:20|||||||||233
1607442690000|2020-12-08 15:51:30|||||||||3210
1607442700000|2020-12-08 15:51:40|250||250||250||250||5981
1607442710000|2020-12-08 15:51:50||249.9||249.9||249.9||249.9|233
1607442730000|2020-12-08 15:52:10|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|6803
1607442740000|2020-12-08 15:52:20|||||||||233
1607442770000|2020-12-08 15:52:50|249.8|249.7|249.9|249.8|249.9|249.8|249.8|249.7|9202
1607442780000|2020-12-08 15:53:00|250||249.9||250||249.9||5729
1607442800000|2020-12-08 15:53:20|||||||||9232
1607442820000|2020-12-08 15:53:40|||||||||3277
1607442880000|2020-12-08 15:54:40|||||||||1400
1607442900000|2020-12-08 15:55:00|||||||||5497
1607442910000|2020-12-08 15:55:10|||||||||1856
1607443010000|2020-12-08 15:56:50|||||||||2500
1607443110000|2020-12-08 15:58:30|||||||||602
1607443170000|2020-12-08 15:59:30|||||||||500
1607443200000|2020-12-08 16:00:00|||||||||3016
1607443260000|2020-12-08 16:01:00|250|249.9|250|249.9|250|249.9|249.9|249.8|22550
1607443270000|2020-12-08 16:01:10|250.1|250|250.1|250|250.2|250.1|250.1|250|47213
1607443280000|2020-12-08 16:01:20|||||||||423
1607443290000|2020-12-08 16:01:30|250.2|250.1|250.1|250|250.2|250.1|250.1|250|10620
1607443320000|2020-12-08 16:02:00|||||||||901
1607443330000|2020-12-08 16:02:10|250|249.9|250|249.9|250|249.9|250|249.9|23814
1607443340000|2020-12-08 16:02:20|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|11994
1607443350000|2020-12-08 16:02:30|250|249.9|250|249.9|250|249.9|250|249.9|3635
1607443410000|2020-12-08 16:03:30||249.8||249.9||249.9||249.8|8632
1607443440000|2020-12-08 16:04:00|||||||||274
1607443450000|2020-12-08 16:04:10|250.1|250|250.1|250|250.2|250.1|250.1|250|19741
1607443470000|2020-12-08 16:04:30|||||||||1000
1607443540000|2020-12-08 16:05:40|||||||||230
1607443550000|2020-12-08 16:05:50|||||||||1430
1607443590000|2020-12-08 16:06:30|250.2|250.1|250.1|250|250.2|250.1|250.1|250|26943
1607443630000|2020-12-08 16:07:10|||||||||2184
1607443710000|2020-12-08 16:08:30|||||||||3090
1607443720000|2020-12-08 16:08:40|||||||||3658
1607443730000|2020-12-08 16:08:50|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|10105
1607443770000|2020-12-08 16:09:30|||||||||2500
1607443780000|2020-12-08 16:09:40|250.1|250|250.1|250|250.2|250.1|250.1|250|38210
1607443810000|2020-12-08 16:10:10|||||||||4238
1607443830000|2020-12-08 16:10:30|250|249.9|250|249.9|250|249.9|250|249.9|29120
1607443840000|2020-12-08 16:10:40|250.1|250|250|249.9|250.1|250|250|249.9|12103
1607443870000|2020-12-08 16:11:10|250.1|250|250.1|249.9|250.1|250|250.1|249.9|10488
1607443880000|2020-12-08 16:11:20||250||250||250||250|0
1607443900000|2020-12-08 16:11:40|250|249.9|250.1|250|250.1|250|250|249.9|8626
1607443990000|2020-12-08 16:13:10|||||||||5368
1607444030000|2020-12-08 16:13:50|||||||||1308
1607444040000|2020-12-08 16:14:00|250.2|250.1|250.1|250|250.2|250.1|250.1|250|66058
1607444080000|2020-12-08 16:14:40|||||||||6002
1607444190000|2020-12-08 16:16:30|250.1|249.9|250.1|249.9|250.1|249.9|250.1|249.9|0
1607444200000|2020-12-08 16:16:40|250.2|250|250.2|250|250.2|250|250.2|250|0
1607444280000|2020-12-08 16:18:00|250.1|249.9|250.1|249.9|250.1|249.9|250.1|249.9|756
1607444300000|2020-12-08 16:18:20|250.2|250|250.1|249.9|250.2|250|250.1|249.9|124
1607444310000|2020-12-08 16:18:30|||||||||1301
1607444320000|2020-12-08 16:18:40|250.2|250|250.2|250|250.2|250|250.2|250|0
1607444340000|2020-12-08 16:19:00|250.1|249.9|250.1|249.9|250.1|249.9|250.1|249.9|0
1607444400000|2020-12-08 16:20:00|||||||||485
1607444410000|2020-12-08 16:20:10|250.2|250|250.2|250|250.2|250|250.1|249.9|0
1607444450000|2020-12-08 16:20:50|250.3|250.1|250.2|250|250.3|250.1|250.2|250|0
1607444460000|2020-12-08 16:21:00|250.3|250.1|250.3|250.1|250.3|250.1|250.3|250.1|0
1607444510000|2020-12-08 16:21:50|250.2|250|250.2|250|250.2|250|250.2|250|0
1607444520000|2020-12-08 16:22:00|250.3|250.1|250.3|250.1|250.3|250.1|250.3|250.1|3714
1607444540000|2020-12-08 16:22:20|250.2|250|250.2|250|250.2|250|250.2|250|0
1607444560000|2020-12-08 16:22:40|250.3|250.1|250.3|250.1|250.3|250.1|250.3|250.1|0
1607444580000|2020-12-08 16:23:00|250.2|250|250.2|250|250.3|250.1|250.2|250|208
1607444590000|2020-12-08 16:23:10|250.3|250.1|250.3|250.1|250.3|250.1|250.3|250.1|0
1607444600000|2020-12-08 16:23:20|250.2|250|250.2|250|250.2|250|250.1|249.9|4926
1607444620000|2020-12-08 16:23:40|250.1|249.9|250.1|249.9|250.2|250|250.1|249.9|1360
1607444640000|2020-12-08 16:24:00|250.2|250|250.4|250.2|250.4|250.2|250.2|250|367
1607444660000|2020-12-08 16:24:20|250.3|250.1|250.3|250.1|250.3|250.1|250.3|250.1|3371
1607444670000|2020-12-08 16:24:30|250.4|250.2|250.4|250.1|250.4|250.2|250.3|250.1|2734
1607444680000|2020-12-08 16:24:40|250.3|250.2|250.3|250.1|250.3|250.2|250.3|250.1|0
1607444700000|2020-12-08 16:25:00|250.2|250|250.3|250.1|250.3|250.1|250.2|250|0
1607444710000|2020-12-08 16:25:10|250.2|250|250.3|250.1|250.3|250.1|250.2|250|0
1607444720000|2020-12-08 16:25:20|250.2|250|250.2|250|250.2|250|250.2|250|33
1607444730000|2020-12-08 16:25:30|250.3|250.1|250.3|250.1|250.3|250.1|250.3|250.1|1134
1607444740000|2020-12-08 16:25:40|250.2|250|250.4|250.1|250.4|250.1|250.2|250|0
1607444750000|2020-12-08 16:25:50|250.3|250|250.3|250.1|250.3|250.1|250.3|250|0
1607444790000|2020-12-08 16:26:30|250.4|250.2|250.3|250.1|250.4|250.2|250.3|250.1|91
1607444800000|2020-12-08 16:26:40|250.4|250.2|250.3|250.1|250.4|250.2|250.3|250.1|0
1607444810000|2020-12-08 16:26:50|||||||||112
1607444820000|2020-12-08 16:27:00|||||||||2222
1607444840000|2020-12-08 16:27:20|||||||||198
1607444850000|2020-12-08 16:27:30|||||||||2000
1607444860000|2020-12-08 16:27:40|250.4|250.2|250.3|250.1|250.4|250.2|250.3|250.1|439
1607444870000|2020-12-08 16:27:50|250.4|250.2|250.4|250.2|250.4|250.2|250.4|250.2|2417
1607444900000|2020-12-08 16:28:20|||||||||413
1607444910000|2020-12-08 16:28:30|250.3|250.1|250.3|250.1|250.3|250.1|250.3|250.1|2307
1607444920000|2020-12-08 16:28:40|250.4|250.2|250.4|250.2|250.4|250.2|250.4|250.2|4336
1607444930000|2020-12-08 16:28:50|250.3|250.1|250.4|250.2|250.4|250.2|250.3|250.1|576
1607444940000|2020-12-08 16:29:00|250.3|250.1|250.4|250.2|250.4|250.2|250.3|250.1|0
1607444960000|2020-12-08 16:29:20|||||||||393
1607444970000|2020-12-08 16:29:30|250.3|250.1|250.4|250.2|250.4|250.2|250.3|250.1|0
1607444990000|2020-12-08 16:29:50|250.3|250.1|250.3|250.1|250.4|250.2|250.3|250.1|0
1607500800000|2020-12-09 08:00:00|251.9|247.8|251.9|247.8|251.9|247.8|251.9|247.8|0
1607500820000|2020-12-09 08:00:20|250|249.4|249.7|249.3|250.5|249.9|249.7|249.2|168317
1607500830000|2020-12-09 08:00:30|249.8|249.5|249.8|249.6|249.8|249.6|249.8|249.5|8183
1607500840000|2020-12-09 08:00:40|249.9||249.9||249.9||249.9||452
1607500870000|2020-12-09 08:01:10|250.1|249.7|250.2|249.8|250.2|249.8|250.1|249.7|2940
1607500880000|2020-12-09 08:01:20|250.4|250|250.3|249.8|250.5|250|250.2|249.8|8
1607500890000|2020-12-09 08:01:30||250||250||250||250|0
1607500920000|2020-12-09 08:02:00|250.5|250.1|250.6|250.1|250.8|250.5|250.5|250.1|15477
1607500930000|2020-12-09 08:02:10|250.7||250.6||250.7||250.6||0
1607500940000|2020-12-09 08:02:20|250.5|250.4|249.8|249.6|250.6|250.4|249.8|249.6|16724
1607500950000|2020-12-09 08:02:30|249.7|249.5|249.8|249.5|249.9|249.6|249.7|249.5|5043
1607500960000|2020-12-09 08:02:40|249.7|249.4|249.6|249.4|249.7|249.4|249.6|249.4|5927
1607500970000|2020-12-09 08:02:50|249.5|249.2|249.4|249.2|249.5|249.2|249.3|249.2|7883
1607501010000|2020-12-09 08:03:30|249.3|249.1|249.2|249|249.4|249.1|249.2|249|3947
1607501020000|2020-12-09 08:03:40|249.1|248.9|249.1|248.9|249.2|248.9|249|248.6|11324
1607501030000|2020-12-09 08:03:50|249|248.8|249.1|248.6|249.1|248.8|249|248.6|2642
1607501040000|2020-12-09 08:04:00|249||249||249.1||249||4500
1607501060000|2020-12-09 08:04:20|249.1|249|249.1|248.8|249.1|249|249.1|248.7|25000
1607501070000|2020-12-09 08:04:30|249||248.9||249||248.9||3080
1607501080000|2020-12-09 08:04:40|248.8|248.6|248.8|248.6|248.9|248.8|248.8|248.5|3389
1607501100000|2020-12-09 08:05:00|248.9|248.7|248.7|248.5|249|248.8|248.7|248.5|17973
1607501120000|2020-12-09 08:05:20|248.8|248.6|248.8|248.5|248.8|248.6|248.7|248.5|2975
1607501130000|2020-12-09 08:05:30|||||||||30
1607501140000|2020-12-09 08:05:40||248.6||248.6||248.6||248.6|6261
1607501160000|2020-12-09 08:06:00|248.7|248.5|248.7|248.5|248.7|248.5|248.7|248.5|2505
1607501180000|2020-12-09 08:06:20|248.8|248.6|248.7|248.5|248.8|248.6|248.7|248.5|3610
1607501190000|2020-12-09 08:06:30|248.8|248.6|249|248.8|249|248.8|248.8|248.6|12439
1607501200000|2020-12-09 08:06:40||248.9||248.9||248.9||248.9|0
1607501220000|2020-12-09 08:07:00|249.1|249|249.1|248.9|249.2|249|249|248.9|10491
1607501230000|2020-12-09 08:07:10||249||249||249||249|0
1607501240000|2020-12-09 08:07:20|249|248.9|248.9|248.8|249|248.9|248.9|248.8|12989
1607501250000|2020-12-09 08:07:30||248.6||248.6||248.6||248.6|56
1607501260000|2020-12-09 08:07:40|248.8||248.8||248.8||248.8||0
1607501280000|2020-12-09 08:08:00|248.7|248.5|248.6|248.4|248.7|248.5|248.6|248.4|5632
1607501290000|2020-12-09 08:08:10|248.7|248.5|248.7|248.5|248.7|248.5|248.5|248.4|5114
1607501300000|2020-12-09 08:08:20|248.6||248.7||248.7||248.6||5939
1607501320000|2020-12-09 08:08:40|248.6|248.4|248.6|248.4|248.6|248.4|248.6|248.4|1239
1607501330000|2020-12-09 08:08:50|248.5|248.3|248.5|248.3|248.6|248.3|248.4|248.3|9432
1607501350000|2020-12-09 08:09:10|248.4|248.2|248.2|248|248.4|248.2|248.2|248|10559
1607501370000|2020-12-09 08:09:30|||||||||1250
1607501400000|2020-12-09 08:10:00|248.1|247.9|248|247.8|248.1|248|247.9|247.7|100898
1607501410000|2020-12-09 08:10:10|247.9|247.7|247.9|247.7|247.9|247.7|247.9|247.7|2500
1607501420000|2020-12-09 08:10:20||247.8||247.8||247.8||247.8|7597
1607501430000|2020-12-09 08:10:30|247.8|247.7|247.9|247.7|247.9|247.8|247.8|247.7|7462
1607501440000|2020-12-09 08:10:40|248|247.8|248|247.8|248|247.8|247.9|247.7|14783
1607501450000|2020-12-09 08:10:50|248.1|247.9|248.2|248|248.2|248|248.1|247.8|15334
1607501460000|2020-12-09 08:11:00|248.3|248.1|248.3|248.2|248.3|248.2|248.3|248.1|5681
1607501470000|2020-12-09 08:11:10|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.2|16025
1607501480000|2020-12-09 08:11:20|248.6||248.7||248.7||248.6||1341
1607501490000|2020-12-09 08:11:30||248.5||248.6||248.6||248.5|2000
1607501500000|2020-12-09 08:11:40|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|1480
1607501510000|2020-12-09 08:11:50|248.5|248.4|248.5|248.4|248.6|248.4|248.5|248.4|6927
1607501530000|2020-12-09 08:12:10|248.6|248.5|248.5|248.3|248.6|248.5|248.4|248.3|6234
1607501540000|2020-12-09 08:12:20|248.6|248.4|248.6|248.4|248.6|248.4|248.6|248.4|0
1607501550000|2020-12-09 08:12:30||248.5||248.4||248.5||248.4|2500
1607501570000|2020-12-09 08:12:50|248.5|248.3|248.6|248.4|248.7|248.5|248.5|248.3|45749
1607501580000|2020-12-09 08:13:00|248.5|248.5|248.6|248.3|248.6|248.5|248.4|248.3|17839
1607501590000|2020-12-09 08:13:10|248.5|248.5|248.5|248.3|248.5|248.5|248.4|248.3|6609
1607501600000|2020-12-09 08:13:20||248.4||248.3||248.4||248.3|2500
1607501630000|2020-12-09 08:13:50|248.6|248.4|248.6|248.4|248.6|248.5|248.5|248.3|11293
1607501650000|2020-12-09 08:14:10|248.7|248.5|248.7|248.5|248.7|248.6|248.7|248.5|12692
1607501690000|2020-12-09 08:14:50|||||||||2000
1607501710000|2020-12-09 08:15:10|248.8|248.6|249.1|248.9|249.1|248.9|248.8|248.5|24640
1607501720000|2020-12-09 08:15:20|249|248.8|248.9|248.7|249|248.9|248.9|248.7|18263
1607501730000|2020-12-09 08:15:30|||||||||300
1607501740000|2020-12-09 08:15:40|||||||||6000
1607501750000|2020-12-09 08:15:50|248.8|248.6|248.8|248.6|248.9|248.6|248.8|248.6|21820
1607501760000|2020-12-09 08:16:00|248.7|248.7|248.7|248.5|248.7|248.7|248.7|248.5|7406
1607501800000|2020-12-09 08:16:40||248.6||248.6||248.6||248.6|0
1607501810000|2020-12-09 08:16:50|248.8|248.7|248.7|248.6|248.8|248.7|248.7|248.5|4662
1607501820000|2020-12-09 08:17:00|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|19268
1607501830000|2020-12-09 08:17:10|249|248.9|249|248.9|249|248.9|249|248.9|10247
1607501850000|2020-12-09 08:17:30|||||||||1000
1607501860000|2020-12-09 08:17:40|249.1|249|249.1|249|249.1|249|249.1|249|5401
1607501870000|2020-12-09 08:17:50|249.2|249.1|249.3|249.1|249.3|249.1|249.2|249.1|18697
1607501880000|2020-12-09 08:18:00||249.2||249.1||249.2||249.1|4092
1607501890000|2020-12-09 08:18:10||249.2||249.2||249.2||249.2|0
1607501900000|2020-12-09 08:18:20|249.2|249.1|249|248.9|249.2|249.1|249|248.9|23652
1607501930000|2020-12-09 08:18:50||248.8||248.8||248.8||248.8|9910
1607501950000|2020-12-09 08:19:10|249.1|248.9|249.2|249|249.2|249.1|249.1|248.9|13518
1607501960000|2020-12-09 08:19:20||249.1||249||249.1||249|15461
1607501970000|2020-12-09 08:19:30|||||||||1
1607501980000|2020-12-09 08:19:40|249.3|249.1|249.2|249.1|249.3|249.1|249.2|249.1|3084
1607502000000|2020-12-09 08:20:00|249.3|249.2|249.3|249.1|249.3|249.2|249.3|249.1|3996
1607502010000|2020-12-09 08:20:10||249.2||249.1||249.2||249.1|3253
1607502020000|2020-12-09 08:20:20|249.4|249.2|249.3|249.1|249.4|249.2|249.3|249.1|5411
1607502060000|2020-12-09 08:21:00|249.2|249|249.2|249|249.3|249.1|249.1|249|75753
1607502070000|2020-12-09 08:21:10|249.1||249.1||249.1||249.1||0
1607502080000|2020-12-09 08:21:20||248.9||248.9||248.9||248.9|6107
1607502090000|2020-12-09 08:21:30|249.2|249|249.2|249.1|249.3|249.1|249.2|249|6133
1607502110000|2020-12-09 08:21:50||249||249.1||249.1||249|0
1607502120000|2020-12-09 08:22:00|249|248.9|248.9|248.7|249|248.9|248.9|248.7|77124
1607502130000|2020-12-09 08:22:10|248.8|248.6|249|248.9|249|248.9|248.7|248.6|32652
1607502140000|2020-12-09 08:22:20|249.1|249|249.1|249|249.2|249|249.1|249|10489
1607502150000|2020-12-09 08:22:30||248.9||249||249||248.9|0
1607502160000|2020-12-09 08:22:40||248.9||248.9||249||248.9|336
1607502170000|2020-12-09 08:22:50||249||248.9||249||248.9|0
1607502220000|2020-12-09 08:23:40||249||249||249||249|0
1607502230000|2020-12-09 08:23:50||248.9||249||249||248.9|0
1607502260000|2020-12-09 08:24:20|249.2||249.2||249.2||249.2||3187
1607502270000|2020-12-09 08:24:30|249.3|249.1|249.3|249.2|249.4|249.2|249.2|249.1|6666
1607502280000|2020-12-09 08:24:40|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|2005
1607502290000|2020-12-09 08:24:50|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|1364
1607502320000|2020-12-09 08:25:20|249.4|249.3|249.4|249.2|249.4|249.3|249.4|249.2|3046
1607502340000|2020-12-09 08:25:40||249.3||249.2||249.3||249.2|500
1607502360000|2020-12-09 08:26:00|249.5|249.3|249.6|249.4|249.6|249.5|249.5|249.3|17023
1607502380000|2020-12-09 08:26:20|249.7|249.5|249.7|249.6|249.7|249.6|249.7|249.5|2720
1607502390000|2020-12-09 08:26:30||249.5||249.6||249.6||249.5|0
1607502400000|2020-12-09 08:26:40|249.6|249.5|249.6|249.4|249.6|249.5|249.6|249.4|1076
1607502420000|2020-12-09 08:27:00|||||||||3000
1607502430000|2020-12-09 08:27:10|249.7|249.5|249.7|249.5|249.7|249.6|249.7|249.5|2003
1607502440000|2020-12-09 08:27:20||249.6||249.5||249.6||249.5|0
1607502450000|2020-12-09 08:27:30|249.6|249.6|249.7|249.5|249.7|249.6|249.6|249.5|0
1607502460000|2020-12-09 08:27:40|249.6|249.4|249.6|249.4|249.7|249.4|249.6|249.4|3805
1607502480000|2020-12-09 08:28:00||249.5||249.4||249.5||249.4|0
1607502490000|2020-12-09 08:28:10|249.7|249.5|249.7|249.6|249.7|249.6|249.7|249.5|4888
1607502500000|2020-12-09 08:28:20|249.8|249.7|249.8|249.7|249.8|249.7|249.7|249.7|11307
1607502510000|2020-12-09 08:28:30|249.7|249.6|249.8|249.6|249.8|249.7|249.7|249.6|8134
1607502530000|2020-12-09 08:28:50||249.7||249.6||249.7||249.6|0
1607502540000|2020-12-09 08:29:00|249.7||249.7||249.7||249.7||0
1607502550000|2020-12-09 08:29:10|249.6|249.5|249.6|249.4|249.6|249.5|249.6|249.4|9144
1607502560000|2020-12-09 08:29:20||249.5||249.5||249.5||249.5|0
1607502570000|2020-12-09 08:29:30|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|2100
1607502590000|2020-12-09 08:29:50|249.4|249.3|249.4|249.2|249.4|249.3|249.4|249.2|13073
1607502600000|2020-12-09 08:30:00|249.5|249.3|249.6|249.4|249.6|249.4|249.5|249.3|3202
1607502630000|2020-12-09 08:30:30||249.5||249.5||249.5||249.5|0
1607502660000|2020-12-09 08:31:00|249.7|249.6|249.6|249.5|249.7|249.6|249.6|249.5|5455
1607502680000|2020-12-09 08:31:20|249.7|249.6|249.7|249.5|249.7|249.6|249.6|249.5|110
1607502690000|2020-12-09 08:31:30|249.6||249.6||249.7||249.6||0
1607502700000|2020-12-09 08:31:40|249.5|249.4|249.6|249.4|249.6|249.4|249.5|249.4|3527
1607502760000|2020-12-09 08:32:40|249.5|249.5|249.6|249.4|249.6|249.5|249.5|249.4|485
1607502850000|2020-12-09 08:34:10|249.7|249.5|249.6|249.4|249.7|249.5|249.6|249.4|0
1607502860000|2020-12-09 08:34:20||249.5||249.5||249.5||249.5|0
1607502910000|2020-12-09 08:35:10||249.4||249.4||249.4||249.4|0
1607502920000|2020-12-09 08:35:20||249.5||249.5||249.5||249.5|0
1607502940000|2020-12-09 08:35:40|||||||||395
1607502950000|2020-12-09 08:35:50|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|473
1607502960000|2020-12-09 08:36:00|249.6|249.5|249.6|249.4|249.6|249.5|249.6|249.4|14
1607502970000|2020-12-09 08:36:10|249.7|249.5|249.7|249.5|249.7|249.5|249.7|249.5|0
1607502980000|2020-12-09 08:36:20|249.6||249.6||249.7||249.6||0
1607503000000|2020-12-09 08:36:40||249.4||249.4||249.5||249.4|3411
1607503030000|2020-12-09 08:37:10||249.5||249.5||249.5||249.5|0
1607503050000|2020-12-09 08:37:30|249.7||249.7||249.7||249.7||1041
1607503060000|2020-12-09 08:37:40|249.6|249.4|249.6|249.4|249.6|249.5|249.5|249.4|747
1607503080000|2020-12-09 08:38:00|249.7|249.5|249.7|249.5|249.7|249.5|249.7|249.5|0
1607503100000|2020-12-09 08:38:20|249.6||249.6||249.7||249.6||1000
1607503120000|2020-12-09 08:38:40||249.4||249.4||249.4||249.4|2039
1607503140000|2020-12-09 08:39:00|249.7|249.5|249.7|249.5|249.7|249.5|249.7|249.5|4510
1607503160000|2020-12-09 08:39:20|249.8|249.6|249.8|249.6|249.8|249.7|249.8|249.6|5224
1607503190000|2020-12-09 08:39:50||249.7||249.6||249.7||249.6|0
1607503200000|2020-12-09 08:40:00||249.7||249.7||249.7||249.7|0
1607503210000|2020-12-09 08:40:10|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|1147
1607503220000|2020-12-09 08:40:20|249.8||249.8||249.8||249.8||0
1607503240000|2020-12-09 08:40:40||249.7||249.7||249.7||249.7|0
1607503250000|2020-12-09 08:40:50|249.7|249.6|249.8|249.6|249.8|249.6|249.7|249.6|3405
1607503280000|2020-12-09 08:41:20|249.7||249.8||249.8||249.7||0
1607503290000|2020-12-09 08:41:30||249.7||249.7||249.7||249.7|0
1607503300000|2020-12-09 08:41:40|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|11038
1607503310000|2020-12-09 08:41:50|250||250||250||250||1980
1607503340000|2020-12-09 08:42:20|249.9||250||250||249.9||0
1607503360000|2020-12-09 08:42:40|249.9|249.9|249.9|249.8|250|249.9|249.9|249.8|4563
1607503380000|2020-12-09 08:43:00|249.8|249.7|249.9|249.7|249.9|249.7|249.8|249.7|5427
1607503390000|2020-12-09 08:43:10|250|249.8|250|249.8|250|249.8|250|249.8|60
1607503400000|2020-12-09 08:43:20|249.9|249.7|249.9|249.7|249.9|249.7|249.8|249.7|3036
1607503410000|2020-12-09 08:43:30||249.8||249.8||249.8||249.8|0
1607503430000|2020-12-09 08:43:50|250||250||250||250||0
1607503440000|2020-12-09 08:44:00|249.9||249.9||250||249.9||0
1607503470000|2020-12-09 08:44:30|||||||||4690
1607503490000|2020-12-09 08:44:50|250||250||250||250||1055
1607503500000|2020-12-09 08:45:00|250.1|249.9|250.2|250.1|250.2|250.1|250.1|249.9|2659
1607503510000|2020-12-09 08:45:10||250||250||250||250|1432
1607503580000|2020-12-09 08:46:20|||||||||6
1607503590000|2020-12-09 08:46:30||250.1||250.1||250.1||250.1|214
1607503610000|2020-12-09 08:46:50|250.1|250|250.2|250|250.2|250|250.1|250|1500
1607503660000|2020-12-09 08:47:40|250.3|250.1|250.2|250.1|250.3|250.2|250.2|250.1|19369
1607503680000|2020-12-09 08:48:00||250||250||250||250|0
1607503710000|2020-12-09 08:48:30|250.1||250.1||250.1||250.1||0
1607503730000|2020-12-09 08:48:50|250|249.9|250.1|249.9|250.1|249.9|250|249.9|6101
1607503780000|2020-12-09 08:49:40|250|249.8|250|249.8|250.1|249.8|250|249.8|22588
1607503800000|2020-12-09 08:50:00|249.9|249.7|249.8|249.7|249.9|249.7|249.8|249.7|4093
1607503820000|2020-12-09 08:50:20|||||||||62
1607503840000|2020-12-09 08:50:40|249.9|249.8|250|249.9|250|249.9|249.9|249.8|8931
1607503850000|2020-12-09 08:50:50|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|0
1607503860000|2020-12-09 08:51:00|249.8|249.7|249.8|249.7|249.9|249.7|249.8|249.7|5545
1607503880000|2020-12-09 08:51:20|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|1760
1607503940000|2020-12-09 08:52:20|249.6|249.5|249.7|249.6|249.7|249.6|249.6|249.5|8840
1607503960000|2020-12-09 08:52:40|249.6|249.5|249.5|249.4|249.7|249.5|249.5|249.4|19048
1607503970000|2020-12-09 08:52:50|249.6|249.5|249.7|249.5|249.7|249.5|249.6|249.5|3772
1607504000000|2020-12-09 08:53:20||249.6||249.6||249.6||249.6|2000
1607504010000|2020-12-09 08:53:30|249.8|249.7|249.8|249.6|249.8|249.7|249.8|249.6|4646
1607504030000|2020-12-09 08:53:50|249.7||249.7||249.7||249.7||0
1607504040000|2020-12-09 08:54:00|||||||||353
1607504050000|2020-12-09 08:54:10|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.6|289
1607504070000|2020-12-09 08:54:30|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|5990
1607504080000|2020-12-09 08:54:40|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|2407
1607504110000|2020-12-09 08:55:10|249.9|249.8|249.9|249.7|249.9|249.8|249.9|249.7|1100
1607504120000|2020-12-09 08:55:20||249.8||249.7||249.8||249.7|0
1607504130000|2020-12-09 08:55:30|249.8||249.8||249.8||249.8||0
1607504140000|2020-12-09 08:55:40|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|2992
1607504160000|2020-12-09 08:56:00|249.6|249.5|249.7|249.5|249.7|249.5|249.6|249.5|7466
1607504170000|2020-12-09 08:56:10||249.6||249.6||249.6||249.6|0
1607504210000|2020-12-09 08:56:50||249.5||249.6||249.6||249.5|0
1607504230000|2020-12-09 08:57:10||249.5||249.5||249.5||249.5|0
1607504240000|2020-12-09 08:57:20|249.6||249.6||249.6||249.6||0
1607504260000|2020-12-09 08:57:40|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|18566
1607504270000|2020-12-09 08:57:50|249.6||249.6||249.6||249.6||0
1607504280000|2020-12-09 08:58:00||249.5||249.5||249.5||249.5|0
1607504300000|2020-12-09 08:58:20|||||||||1
1607504320000|2020-12-09 08:58:40|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|13623
1607504380000|2020-12-09 08:59:40|249.8|249.7|249.8|249.6|249.8|249.7|249.8|249.6|14039
1607504400000|2020-12-09 09:00:00|249.9|249.7|249.9|249.7|249.9|249.8|249.8|249.7|16617
1607504410000|2020-12-09 09:00:10|249.8|249.6|249.8|249.6|249.8|249.7|249.7|249.6|3053
1607504430000|2020-12-09 09:00:30|249.7|249.7|249.8|249.7|249.8|249.7|249.7|249.6|4000
1607504440000|2020-12-09 09:00:40|249.9|249.8|249.9|249.7|249.9|249.8|249.9|249.7|1041
1607504450000|2020-12-09 09:00:50|249.8||249.8||249.9||249.8||0
1607504460000|2020-12-09 09:01:00|249.9||249.9||249.9||249.8||0
1607504500000|2020-12-09 09:01:40|249.8||249.8||249.8||249.8||0
1607504510000|2020-12-09 09:01:50|249.9||249.8||249.9||249.8||0
1607504520000|2020-12-09 09:02:00|||||||||4036
1607504540000|2020-12-09 09:02:20|249.7|249.6|249.6|249.5|249.7|249.6|249.6|249.5|12196
1607504550000|2020-12-09 09:02:30|249.7|249.6|249.7|249.6|249.7|249.6|249.6|249.6|500
1607504570000|2020-12-09 09:02:50|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|75
1607504580000|2020-12-09 09:03:00|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|3431
1607504600000|2020-12-09 09:03:20|249.6|249.5|249.6|249.5|249.7|249.5|249.6|249.5|4006
1607504620000|2020-12-09 09:03:40|249.7||249.7||249.7||249.7||0
1607504650000|2020-12-09 09:04:10||249.6||249.6||249.6||249.6|4000
1607504670000|2020-12-09 09:04:30|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|3407
1607504710000|2020-12-09 09:05:10|||||||||1137
1607504740000|2020-12-09 09:05:40|249.7|249.6|249.7|249.5|249.7|249.6|249.7|249.5|7073
1607504750000|2020-12-09 09:05:50|249.6||249.6||249.7||249.6||0
1607504770000|2020-12-09 09:06:10|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|4000
1607504780000|2020-12-09 09:06:20|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|9973
1607504790000|2020-12-09 09:06:30|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|1041
1607504810000|2020-12-09 09:06:50|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|3584
1607504820000|2020-12-09 09:07:00||249.6||249.6||249.6||249.6|4912
1607504890000|2020-12-09 09:08:10|||||||||500
1607504900000|2020-12-09 09:08:20|249.7|249.7|249.8|249.7|249.8|249.7|249.7|249.7|6935
1607504910000|2020-12-09 09:08:30|249.7|249.6|249.8|249.6|249.8|249.6|249.7|249.6|571
1607505010000|2020-12-09 09:10:10|249.9|249.7|249.9|249.8|249.9|249.8|249.9|249.7|7903
1607505020000|2020-12-09 09:10:20|250|249.9|249.8|249.7|250|249.9|249.8|249.7|16967
1607505030000|2020-12-09 09:10:30|249.9||249.9||249.9||249.9||0
1607505070000|2020-12-09 09:11:10||249.8||249.8||249.8||249.7|0
1607505080000|2020-12-09 09:11:20||249.7||249.7||249.8||249.7|0
1607505090000|2020-12-09 09:11:30||249.8||249.8||249.8||249.8|0
1607505130000|2020-12-09 09:12:10|249.8|249.7|249.7|249.6|249.8|249.7|249.7|249.6|13154
1607505150000|2020-12-09 09:12:30|249.6|249.5|249.7|249.6|249.7|249.6|249.6|249.5|16123
1607505160000|2020-12-09 09:12:40|249.6|249.5|249.6|249.5|249.7|249.6|249.6|249.5|3658
1607505170000|2020-12-09 09:12:50|249.7||249.7||249.7||249.7||1403
1607505180000|2020-12-09 09:13:00||249.6||249.6||249.6||249.6|0
1607505200000|2020-12-09 09:13:20|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.6|8600
1607505210000|2020-12-09 09:13:30|249.7|249.6|249.8|249.6|249.8|249.6|249.7|249.6|0
1607505220000|2020-12-09 09:13:40|249.7|249.7|249.7|249.6|249.8|249.7|249.7|249.6|7540
1607505260000|2020-12-09 09:14:20|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|1041
1607505270000|2020-12-09 09:14:30|249.9|249.8|249.9|249.7|249.9|249.8|249.8|249.7|11019
1607505280000|2020-12-09 09:14:40|249.8||249.8||249.8||249.8||0
1607505330000|2020-12-09 09:15:30|249.7|249.6|249.8|249.6|249.8|249.6|249.7|249.6|6546
1607505340000|2020-12-09 09:15:40|249.7|249.7|249.7|249.6|249.7|249.7|249.7|249.6|5240
1607505370000|2020-12-09 09:16:10|249.8|249.7|249.8|249.6|249.8|249.7|249.8|249.6|256
1607505380000|2020-12-09 09:16:20|249.7||249.7||249.7||249.7||317
1607505410000|2020-12-09 09:16:50|||||||||1297
1607505420000|2020-12-09 09:17:00|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.6|67
1607505450000|2020-12-09 09:17:30|249.9|249.8|249.8|249.7|249.9|249.8|249.8|249.7|11448
1607505460000|2020-12-09 09:17:40|249.9|249.8|249.9|249.8|249.9|249.8|249.8|249.8|1677
1607505480000|2020-12-09 09:18:00|249.8|249.7|249.8|249.7|249.9|249.8|249.8|249.7|7003
1607505500000|2020-12-09 09:18:20|249.9||249.9||249.9||249.8||0
1607505510000|2020-12-09 09:18:30|249.8|249.6|249.8|249.7|249.8|249.7|249.7|249.6|14217
1607505530000|2020-12-09 09:18:50|249.7|249.6|249.7|249.6|249.8|249.6|249.7|249.6|14198
1607505590000|2020-12-09 09:19:50|||||||||9667
1607505600000|2020-12-09 09:20:00|249.8|249.7|249.7|249.6|249.8|249.7|249.7|249.6|2390
1607505620000|2020-12-09 09:20:20|249.6|249.5|249.7|249.5|249.7|249.5|249.6|249.5|3800
1607505630000|2020-12-09 09:20:30|249.6|249.6|249.7|249.5|249.7|249.6|249.6|249.5|4541
1607505640000|2020-12-09 09:20:40|249.6|249.6|249.7|249.5|249.7|249.6|249.6|249.5|36265
1607505650000|2020-12-09 09:20:50||249.6||249.5||249.6||249.5|2500
1607505670000|2020-12-09 09:21:10|249.6||249.6||249.6||249.6||0
1607505690000|2020-12-09 09:21:30|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|11404
1607505700000|2020-12-09 09:21:40|249.6|249.5|249.6|249.4|249.6|249.5|249.5|249.4|6556
1607505730000|2020-12-09 09:22:10||249.5||249.5||249.5||249.5|0
1607505780000|2020-12-09 09:23:00|249.7|249.6|249.6|249.5|249.7|249.6|249.6|249.5|19341
1607505790000|2020-12-09 09:23:10|||||||||3375
1607505810000|2020-12-09 09:23:30|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|2946
1607505850000|2020-12-09 09:24:10|249.6||249.6||249.6||249.6||0
1607505860000|2020-12-09 09:24:20|249.5||249.6||249.6||249.5||0
1607505870000|2020-12-09 09:24:30||249.5||249.5||249.5||249.5|0
1607505900000|2020-12-09 09:25:00|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|4550
1607505910000|2020-12-09 09:25:10|249.6||249.6||249.6||249.6||0
1607505930000|2020-12-09 09:25:30|249.5||249.5||249.5||249.5||100
1607505940000|2020-12-09 09:25:40|249.6|249.5|249.5|249.4|249.6|249.5|249.5|249.4|230
1607505990000|2020-12-09 09:26:30|249.4|249.3|249.4|249.3|249.5|249.4|249.4|249.3|19562
1607506010000|2020-12-09 09:26:50|249.5|249.4|249.5|249.3|249.5|249.4|249.5|249.3|2020
1607506030000|2020-12-09 09:27:10|249.4|249.4|249.5|249.4|249.5|249.4|249.4|249.3|5100
1607506040000|2020-12-09 09:27:20|249.4|249.3|249.5|249.4|249.5|249.4|249.4|249.3|5571
1607506060000|2020-12-09 09:27:40|249.4|249.3|249.4|249.3|249.5|249.4|249.4|249.3|12133
1607506070000|2020-12-09 09:27:50|249.3|249.1|249.2|249.1|249.3|249.2|249.1|249|47929
1607506080000|2020-12-09 09:28:00|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|6090
1607506090000|2020-12-09 09:28:10|249.2|249.1|249.2|249.1|249.3|249.1|249.2|249.1|3340
1607506100000|2020-12-09 09:28:20|249.3|249.2|249.3|249.2|249.4|249.3|249.3|249.2|49693
1607506120000|2020-12-09 09:28:40|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|0
1607506130000|2020-12-09 09:28:50|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|500
1607506150000|2020-12-09 09:29:10|249.2|249.1|249.2|249.1|249.3|249.2|249.2|249.1|7706
1607506160000|2020-12-09 09:29:20|249.3||249.3||249.3||249.3||1514
1607506170000|2020-12-09 09:29:30|249.4|249.2|249.4|249.3|249.4|249.3|249.3|249.2|4600
1607506180000|2020-12-09 09:29:40|249.3|249.2|249.4|249.3|249.4|249.3|249.3|249.2|3900
1607506200000|2020-12-09 09:30:00|||||||||1975
1607506220000|2020-12-09 09:30:20|249.5||249.4||249.5||249.4||19118
1607506230000|2020-12-09 09:30:30||249.2||249.2||249.2||249.2|0
1607506260000|2020-12-09 09:31:00||249.3||249.2||249.3||249.2|0
1607506270000|2020-12-09 09:31:10|249.3|249.3|249.3|249.2|249.4|249.3|249.3|249.2|1193
1607506280000|2020-12-09 09:31:20|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|1404
1607506300000|2020-12-09 09:31:40|249.3|249.2|249.4|249.3|249.4|249.3|249.3|249.2|9596
1607506310000|2020-12-09 09:31:50|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|11356
1607506320000|2020-12-09 09:32:00|249.6|249.5|249.5|249.4|249.6|249.5|249.5|249.4|18614
1607506330000|2020-12-09 09:32:10|249.6||249.5||249.6||249.5||1082
1607506430000|2020-12-09 09:33:50|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|2774
1607506440000|2020-12-09 09:34:00|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|8259
1607506450000|2020-12-09 09:34:10|249.4|249.3|249.5|249.3|249.5|249.3|249.4|249.3|3615
1607506490000|2020-12-09 09:34:50|249.4||249.4||249.4||249.4||587
1607506500000|2020-12-09 09:35:00|249.3|249.2|249.3|249.2|249.4|249.2|249.3|249.2|9121
1607506510000|2020-12-09 09:35:10|249.4|249.3|249.3|249.2|249.4|249.3|249.3|249.2|4884
1607506520000|2020-12-09 09:35:20|249.4|249.3|249.4|249.3|249.4|249.3|249.3|249.2|101
1607506530000|2020-12-09 09:35:30|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|2500
1607506540000|2020-12-09 09:35:40|249.4||249.4||249.4||249.3||0
1607506570000|2020-12-09 09:36:10|249.3||249.3||249.3||249.3||0
1607506580000|2020-12-09 09:36:20|249.4||249.4||249.4||249.3||0
1607506590000|2020-12-09 09:36:30|249.3||249.3||249.3||249.3||0
1607506600000|2020-12-09 09:36:40|249.4|249.3|249.4|249.3|249.4|249.3|249.3|249.2|12500
1607506620000|2020-12-09 09:37:00|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|1041
1607506630000|2020-12-09 09:37:10|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|3536
1607506640000|2020-12-09 09:37:20|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|212
1607506660000|2020-12-09 09:37:40||249.3||249.3||249.3||249.3|0
1607506670000|2020-12-09 09:37:50|||||||||400
1607506730000|2020-12-09 09:38:50|249.6|249.4|249.6|249.5|249.6|249.5|249.5|249.3|35006
1607506770000|2020-12-09 09:39:30|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|101
1607506830000|2020-12-09 09:40:30|249.6|249.5|249.6|249.5|249.7|249.5|249.6|249.5|5067
1607506840000|2020-12-09 09:40:40|||||||||175
1607506850000|2020-12-09 09:40:50|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|993
1607506880000|2020-12-09 09:41:20|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|12300
1607506980000|2020-12-09 09:43:00|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|4243
1607507090000|2020-12-09 09:44:50|249.6|249.5|249.5|249.4|249.6|249.5|249.5|249.4|25352
1607507150000|2020-12-09 09:45:50|||||||||1050
1607507170000|2020-12-09 09:46:10|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|2789
1607507180000|2020-12-09 09:46:20|||||||||668
1607507190000|2020-12-09 09:46:30|249.3|249.2|249.4|249.3|249.4|249.3|249.3|249.2|13418
1607507210000|2020-12-09 09:46:50|249.5||249.5||249.5||249.5||0
1607507220000|2020-12-09 09:47:00|249.4||249.5||249.5||249.4||0
1607507230000|2020-12-09 09:47:10|249.4||249.4||249.5||249.4||0
1607507240000|2020-12-09 09:47:20|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.3|4031
1607507270000|2020-12-09 09:47:50|||||||||1000
1607507290000|2020-12-09 09:48:10|249.4|249.3|249.5|249.4|249.5|249.4|249.4|249.3|4000
1607507320000|2020-12-09 09:48:40|249.4|249.3|249.5|249.4|249.5|249.4|249.4|249.3|7247
1607507380000|2020-12-09 09:49:40|249.4|249.3|249.4|249.3|249.5|249.3|249.4|249.3|2289
1607507420000|2020-12-09 09:50:20|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|3559
1607507430000|2020-12-09 09:50:30|||||||||5000
1607507440000|2020-12-09 09:50:40|249.4||249.4||249.4||249.4||0
1607507450000|2020-12-09 09:50:50|249.3||249.3||249.3||249.3||0
1607507470000|2020-12-09 09:51:10|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|127
1607507490000|2020-12-09 09:51:30|||||||||1150
1607507500000|2020-12-09 09:51:40|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|11705
1607507510000|2020-12-09 09:51:50|249.6|249.5|249.6|249.4|249.6|249.5|249.6|249.4|109
1607507580000|2020-12-09 09:53:00||249.5||249.5||249.5||249.4|180
1607507650000|2020-12-09 09:54:10|249.7||249.7||249.7||249.7||0
1607507660000|2020-12-09 09:54:20|249.6|249.6|249.7|249.6|249.7|249.6|249.6|249.6|127
1607507670000|2020-12-09 09:54:30|249.6|249.5|249.6|249.5|249.7|249.5|249.6|249.5|3903
1607507730000|2020-12-09 09:55:30|249.7||249.7||249.7||249.7||0
1607507750000|2020-12-09 09:55:50|249.6||249.6||249.6||249.6||0
1607507760000|2020-12-09 09:56:00|249.7|249.6|249.7|249.6|249.7|249.6|249.6|249.5|8930
1607507780000|2020-12-09 09:56:20||249.5||249.6||249.6||249.5|7477
1607507790000|2020-12-09 09:56:30|249.8|249.7|249.8|249.7|249.8|249.7|249.7|249.6|4891
1607507820000|2020-12-09 09:57:00|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|3559
1607507830000|2020-12-09 09:57:10|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|1736
1607507840000|2020-12-09 09:57:20|||||||||7468
1607507890000|2020-12-09 09:58:10|||||||||500
1607508000000|2020-12-09 10:00:00|249.7|249.6|249.7|249.6|249.8|249.6|249.7|249.6|9268
1607508010000|2020-12-09 10:00:10|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|1137
1607508070000|2020-12-09 10:01:10|249.9|249.8|249.8|249.7|249.9|249.8|249.8|249.7|7049
1607508090000|2020-12-09 10:01:30|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|4898
1607508140000|2020-12-09 10:02:20|249.8|249.7|249.7|249.6|249.8|249.7|249.7|249.6|11739
1607508200000|2020-12-09 10:03:20|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|5761
1607508210000|2020-12-09 10:03:30|||||||||54
1607508240000|2020-12-09 10:04:00|249.5|249.4|249.6|249.5|249.6|249.5|249.5|249.4|1399
1607508260000|2020-12-09 10:04:20|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.5|1569
1607508280000|2020-12-09 10:04:40||249.5||249.5||249.5||249.5|0
1607508300000|2020-12-09 10:05:00||249.6||249.6||249.6||249.6|0
1607508310000|2020-12-09 10:05:10||249.5||249.5||249.5||249.5|0
1607508340000|2020-12-09 10:05:40|249.6||249.6||249.6||249.6||0
1607508370000|2020-12-09 10:06:10|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.5|122
1607508420000|2020-12-09 10:07:00|249.8||249.7||249.8||249.7||0
1607508450000|2020-12-09 10:07:30|249.8|249.7|249.8|249.7|249.8|249.7|249.7|249.6|63110
1607508540000|2020-12-09 10:09:00|249.7|249.6|249.8|249.6|249.8|249.6|249.7|249.6|1826
1607508560000|2020-12-09 10:09:20|249.7||249.7||249.7||249.7||0
1607508570000|2020-12-09 10:09:30|||||||||448
1607508590000|2020-12-09 10:09:50|249.8||249.8||249.8||249.8||0
1607508620000|2020-12-09 10:10:20||249.7||249.7||249.7||249.7|0
1607508800000|2020-12-09 10:13:20|||||||||8000
1607508860000|2020-12-09 10:14:20|249.7|249.6|249.8|249.6|249.8|249.6|249.7|249.6|9244
1607508910000|2020-12-09 10:15:10|249.7||249.7||249.7||249.7||0
1607508920000|2020-12-09 10:15:20|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|30597
1607508930000|2020-12-09 10:15:30|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|8486
1607508940000|2020-12-09 10:15:40|249.8|249.7|249.9|249.8|249.9|249.8|249.8|249.7|11744
1607508980000|2020-12-09 10:16:20|250|249.9|250|249.9|250|249.9|250|249.9|17469
1607509050000|2020-12-09 10:17:30|250.1|250|250.2|250.1|250.2|250.1|250.1|250|36728
1607509070000|2020-12-09 10:17:50|250.1|250|250.2|250|250.2|250.1|250.1|250|16803
1607509100000|2020-12-09 10:18:20||250.1||250.1||250.1||250.1|0
1607509120000|2020-12-09 10:18:40|||||||||1000
1607509150000|2020-12-09 10:19:10|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|20814
1607509210000|2020-12-09 10:20:10|250.2|250.1|250.2|250.1|250.3|250.1|250.2|250.1|28583
1607509300000|2020-12-09 10:21:40|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|594
1607509310000|2020-12-09 10:21:50|250.2|250.1|250.3|250.1|250.3|250.1|250.2|250.1|4821
1607509320000|2020-12-09 10:22:00||250.2||250.1||250.2||250.1|0
1607509330000|2020-12-09 10:22:10|250.2|250.2|250.2|250.1|250.3|250.2|250.2|250.1|3367
1607509340000|2020-12-09 10:22:20|250.3||250.3||250.3||250.3||2627
1607509360000|2020-12-09 10:22:40||250.2||250.2||250.2||250.2|0
1607509370000|2020-12-09 10:22:50|250.2|250.1|250.3|250.1|250.3|250.1|250.2|250.1|867
1607509380000|2020-12-09 10:23:00||250.2||250.1||250.2||250.1|804
1607509410000|2020-12-09 10:23:30|250.2||250.2||250.2||250.2||0
1607509460000|2020-12-09 10:24:20|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|96
1607509470000|2020-12-09 10:24:30|250.2|250.1|250.3|250.1|250.3|250.1|250.2|250.1|2085
1607509490000|2020-12-09 10:24:50||250.2||250.1||250.2||250.1|0
1607509500000|2020-12-09 10:25:00|250.2||250.2||250.2||250.2||0
1607509510000|2020-12-09 10:25:10|250.3|250.2|250.3|250.1|250.3|250.2|250.3|250.1|0
1607509520000|2020-12-09 10:25:20||250.2||250.2||250.2||250.2|0
1607509530000|2020-12-09 10:25:30|250.2|250.1|250.3|250.1|250.3|250.1|250.2|250.1|1399
1607509540000|2020-12-09 10:25:40|250.2||250.2||250.2||250.2||0
1607509650000|2020-12-09 10:27:30|250.3|250.2|250.3|250.1|250.3|250.2|250.3|250.1|5070
1607509660000|2020-12-09 10:27:40||250.2||250.2||250.2||250.2|0
1607509680000|2020-12-09 10:28:00|||||||||428
1607509850000|2020-12-09 10:30:50|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|12344
1607509870000|2020-12-09 10:31:10|250.3|250.2|250.4|250.2|250.4|250.2|250.3|250.2|6961
1607509920000|2020-12-09 10:32:00|250.3||250.3||250.3||250.3||0
1607509930000|2020-12-09 10:32:10|250.4||250.4||250.4||250.4||0
1607509960000|2020-12-09 10:32:40|250.3|250.1|250.3|250.1|250.3|250.1|250.3|250.1|6027
1607510040000|2020-12-09 10:34:00|250.2||250.2||250.2||250.2||2054
1607510050000|2020-12-09 10:34:10|250.3||250.3||250.3||250.3||7491
1607510110000|2020-12-09 10:35:10|250.2|250|250.2|250|250.2|250.1|250.1|250|8193
1607510120000|2020-12-09 10:35:20|250.1||250.1||250.1||250.1||0
1607510140000|2020-12-09 10:35:40|||||||||242
1607510150000|2020-12-09 10:35:50|||||||||722
1607510280000|2020-12-09 10:38:00|250.2||250.2||250.2||250.1||83
1607510290000|2020-12-09 10:38:10|250.1||250.1||250.1||250.1||20506
1607510320000|2020-12-09 10:38:40|||||||||352
1607510330000|2020-12-09 10:38:50|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|6345
1607510360000|2020-12-09 10:39:20|||||||||8000
1607510390000|2020-12-09 10:39:50|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|2367
1607510400000|2020-12-09 10:40:00|250.2|250.1|250.3|250.2|250.3|250.2|250.2|250.1|3605
1607510420000|2020-12-09 10:40:20|250.2|250.1|250.3|250.1|250.3|250.1|250.2|250.1|5882
1607510460000|2020-12-09 10:41:00|250.2||250.2||250.2||250.2||0
1607510510000|2020-12-09 10:41:50|250.3||250.3||250.3||250.3||0
1607510660000|2020-12-09 10:44:20|250.2|250|250.1|250|250.2|250|250.1|250|13465
1607510710000|2020-12-09 10:45:10|250.2|250.1|250.2|250|250.2|250.1|250.1|250|4469
1607510730000|2020-12-09 10:45:30|250.1|249.9|250.1|249.9|250.1|249.9|250|249.9|17353
1607510740000|2020-12-09 10:45:40||250||250||250||250|0
1607510800000|2020-12-09 10:46:40|250.2|250.1|250.2|250|250.2|250.1|250.1|250|24020
1607510810000|2020-12-09 10:46:50|250.3|250.1|250.3|250.2|250.3|250.2|250.3|250.1|24668
1607510830000|2020-12-09 10:47:10|250.4|250.3|250.3|250.2|250.4|250.3|250.3|250.2|8847
1607510960000|2020-12-09 10:49:20|||||||||327
1607511010000|2020-12-09 10:50:10|||||||||1000
1607511060000|2020-12-09 10:51:00|||||||||134
1607511070000|2020-12-09 10:51:10|250.4||250.3||250.4||250.3||0
1607511080000|2020-12-09 10:51:20|250.4||250.4||250.4||250.4||0
1607511090000|2020-12-09 10:51:30|250.3|250.3|250.3|250.2|250.4|250.3|250.3|250.2|300
1607511120000|2020-12-09 10:52:00|250.2|250.1|250.3|250.1|250.3|250.1|250.2|250.1|19216
1607511210000|2020-12-09 10:53:30||250.2||250.2||250.2||250.1|2000
1607511230000|2020-12-09 10:53:50|250.2|250.1|250.3|250.1|250.3|250.1|250.2|250.1|2266
1607511320000|2020-12-09 10:55:20||250.2||250.2||250.2||250.2|0
1607511350000|2020-12-09 10:55:50||250.1||250.2||250.2||250.1|0
1607511360000|2020-12-09 10:56:00|||||||||405
1607511390000|2020-12-09 10:56:30|250.2|250.1|250.2|250.1|250.3|250.1|250.2|250.1|2000
1607511470000|2020-12-09 10:57:50|250.1|250|250.2|250|250.2|250|250.1|250|13246
1607511490000|2020-12-09 10:58:10|250.1||250.1||250.1||250.1||0
1607511500000|2020-12-09 10:58:20|||||||||127
1607511600000|2020-12-09 11:00:00|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250|10281
1607511610000|2020-12-09 11:00:10||250||250.1||250.1||250|0
1607511620000|2020-12-09 11:00:20|250.1|250|250.1|250|250.2|250|250.1|250|1041
1607511630000|2020-12-09 11:00:30|250|249.9|250|249.9|250|249.9|250|249.9|1185
1607511660000|2020-12-09 11:01:00|249.9|249.8|250.1|249.9|250.1|250|249.9|249.8|12247
1607511720000|2020-12-09 11:02:00|250|249.8|250|249.9|250|249.9|249.9|249.8|867
1607511740000|2020-12-09 11:02:20|250.1|250|250.1|250|250.1|250|250.1|250|179
1607511770000|2020-12-09 11:02:50|||||||||13616
1607511780000|2020-12-09 11:03:00|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|9009
1607511800000|2020-12-09 11:03:20||250||250.1||250.1||250|4707
1607511810000|2020-12-09 11:03:30|250.1|250|250.1|250|250.2|250|250.1|250|1331
1607511820000|2020-12-09 11:03:40|||||||||1507
1607511860000|2020-12-09 11:04:20|250|249.9|250|249.9|250|249.9|250|249.9|2484
1607511900000|2020-12-09 11:05:00|250.1|250|250.1|249.9|250.1|250|250|249.9|19198
1607511910000|2020-12-09 11:05:10||250||249.9||250||249.9|0
1607511920000|2020-12-09 11:05:20||250||250||250||250|0
1607511950000|2020-12-09 11:05:50|250|249.9|250|249.9|250|249.9|250|249.9|6215
1607512030000|2020-12-09 11:07:10|250.1|250|250|249.9|250.1|250|250|249.9|4199
1607512060000|2020-12-09 11:07:40|250.1|250|250|249.9|250.1|250|250|249.9|2897
1607512100000|2020-12-09 11:08:20|250.1|250|250|249.9|250.1|250|250|249.9|1633
1607512130000|2020-12-09 11:08:50|250.1|250|250.1|250|250.1|250|250.1|250|6846
1607512150000|2020-12-09 11:09:10||249.9||250||250||249.9|2225
1607512160000|2020-12-09 11:09:20|250|249.9|250.1|249.9|250.1|250|250|249.9|2640
1607512170000|2020-12-09 11:09:30||250||250||250||249.9|0
1607512180000|2020-12-09 11:09:40|250|249.9|250.1|249.9|250.1|249.9|250|249.9|7098
1607512200000|2020-12-09 11:10:00|250||250||250||250||0
1607512220000|2020-12-09 11:10:20|250.1|250|250.1|250|250.1|250|250.1|250|16076
1607512240000|2020-12-09 11:10:40|250|249.9|250|249.9|250.1|249.9|250|249.9|9260
1607512260000|2020-12-09 11:11:00|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|19434
1607512280000|2020-12-09 11:11:20|250|249.9|250|249.9|250|249.9|250|249.8|7298
1607512310000|2020-12-09 11:11:50|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|4790
1607512320000|2020-12-09 11:12:00|250|249.9|250|249.9|250|249.9|249.9|249.8|4190
1607512370000|2020-12-09 11:12:50|||||||||400
1607512390000|2020-12-09 11:13:10|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|5311
1607512410000|2020-12-09 11:13:30|250|249.9|249.9|249.8|250|249.9|249.9|249.8|11367
1607512420000|2020-12-09 11:13:40|250||250||250||250||0
1607512430000|2020-12-09 11:13:50|249.9|249.9|250|249.9|250|249.9|249.9|249.8|4394
1607512470000|2020-12-09 11:14:30|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|4452
1607512480000|2020-12-09 11:14:40|250||249.9||250||249.9||0
1607512500000|2020-12-09 11:15:00|||||||||1200
1607512520000|2020-12-09 11:15:20|250|249.9|250|249.9|250|249.9|250|249.9|0
1607512570000|2020-12-09 11:16:10|249.9|249.8|250|249.8|250|249.8|249.9|249.8|2641
1607512620000|2020-12-09 11:17:00|249.9||249.9||249.9||249.9||0
1607512650000|2020-12-09 11:17:30|250|249.9|250|249.9|250|249.9|250|249.9|15982
1607512660000|2020-12-09 11:17:40|||||||||2723
1607512740000|2020-12-09 11:19:00|||||||||331
1607512820000|2020-12-09 11:20:20|250.1|250|250|249.9|250.1|250|250|249.9|43266
1607512830000|2020-12-09 11:20:30|250.1|250|250.1|250|250.1|250|250|250|4024
1607512850000|2020-12-09 11:20:50|250|249.9|250|249.9|250|249.9|250|249.9|3117
1607512860000|2020-12-09 11:21:00|250.1|250|250.1|249.9|250.1|250|250|249.9|1518
1607512870000|2020-12-09 11:21:10|250||250||250.1||250||8101
1607512980000|2020-12-09 11:23:00|250.1|250|250.1|250|250.1|250|250.1|250|2292
1607513220000|2020-12-09 11:27:00|250|249.9|250|249.9|250|249.9|250|249.9|16809
1607513260000|2020-12-09 11:27:40|||||||||2534
1607513290000|2020-12-09 11:28:10|250.1|250|250.1|250|250.1|250|250.1|250|3774
1607513380000|2020-12-09 11:29:40|250.2|250.1|250|249.9|250.2|250.1|250|249.9|54063
1607513430000|2020-12-09 11:30:30|249.9|249.8|250|249.8|250|249.9|249.9|249.8|17677
1607513450000|2020-12-09 11:30:50|249.9||249.9||249.9||249.9||0
1607513460000|2020-12-09 11:31:00|250|249.9|250|249.9|250|249.9|249.9|249.8|7105
1607513540000|2020-12-09 11:32:20|250.1|250|250.1|250|250.1|250|250.1|250|14942
1607513570000|2020-12-09 11:32:50|250|249.9|250|249.9|250|249.9|250|249.9|11372
1607513580000|2020-12-09 11:33:00||249.8||249.8||249.8||249.8|2077
1607513590000|2020-12-09 11:33:10|249.9||250||250||249.9||2500
1607513600000|2020-12-09 11:33:20||249.9||249.9||249.9||249.9|0
1607513630000|2020-12-09 11:33:50|250.1||250||250.1||250||3627
1607513650000|2020-12-09 11:34:10||249.8||249.9||249.9||249.8|895
1607513710000|2020-12-09 11:35:10||249.8||249.8||249.8||249.8|2047
1607513730000|2020-12-09 11:35:30||249.9||249.8||249.9||249.8|0
1607513740000|2020-12-09 11:35:40||249.9||249.9||249.9||249.9|0
1607513790000|2020-12-09 11:36:30|250.1|250|250|249.9|250.1|250|250|249.9|7613
1607513800000|2020-12-09 11:36:40|250.1||250||250.1||250||0
1607513810000|2020-12-09 11:36:50|||||||||301
1607513840000|2020-12-09 11:37:20|||||||||7341
1607514030000|2020-12-09 11:40:30|||||||||1000
1607514120000|2020-12-09 11:42:00|250.1|250|250|249.9|250.1|250|250|249.9|8029
1607514130000|2020-12-09 11:42:10|250.1||250.1||250.1||250.1||0
1607514150000|2020-12-09 11:42:30||250||250||250||250|0
1607514240000|2020-12-09 11:44:00|||||||||1199
1607514360000|2020-12-09 11:46:00|||||||||8871
1607514380000|2020-12-09 11:46:20|250|249.9|250.1|250|250.1|250|250|249.9|30867
1607514390000|2020-12-09 11:46:30|||||||||7510
1607514430000|2020-12-09 11:47:10|||||||||8199
1607514440000|2020-12-09 11:47:20|250|249.9|250|249.9|250|249.9|250|249.9|5307
1607514460000|2020-12-09 11:47:40|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|1861
1607514470000|2020-12-09 11:47:50|250|249.9|250|249.9|250|249.9|250|249.8|3827
1607514480000|2020-12-09 11:48:00|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|1382
1607514500000|2020-12-09 11:48:20|250|249.9|249.9|249.8|250|249.9|249.9|249.8|7497
1607514620000|2020-12-09 11:50:20|||||||||8000
1607514630000|2020-12-09 11:50:30|250|249.9|250|249.8|250|249.9|250|249.8|2159
1607514700000|2020-12-09 11:51:40||249.9||249.9||249.9||249.9|0
1607514850000|2020-12-09 11:54:10|250.1|250|250.1|250|250.1|250|250.1|250|9946
1607514860000|2020-12-09 11:54:20|||||||||298
1607514890000|2020-12-09 11:54:50|||||||||805
1607514910000|2020-12-09 11:55:10||249.9||250||250||249.9|19968
1607514920000|2020-12-09 11:55:20|250|249.9|250.1|249.9|250.1|249.9|250|249.9|50
1607514940000|2020-12-09 11:55:40|250||250.1||250.1||250||0
1607514950000|2020-12-09 11:55:50|250|250|250.1|249.9|250.1|250|250|249.9|6910
1607514970000|2020-12-09 11:56:10||250||250||250||250|0
1607514980000|2020-12-09 11:56:20|250|249.9|250|249.9|250|249.9|250|249.9|400
1607514990000|2020-12-09 11:56:30|250.1|250|250.1|250|250.1|250|250.1|250|2654
1607515000000|2020-12-09 11:56:40||249.9||249.9||249.9||249.9|0
1607515040000|2020-12-09 11:57:20|250||250.1||250.1||250||3500
1607515050000|2020-12-09 11:57:30|250||250||250.1||250||0
1607515060000|2020-12-09 11:57:40|250.1||250||250.1||250||0
1607515070000|2020-12-09 11:57:50|250.1||250.1||250.1||250.1||0
1607515100000|2020-12-09 11:58:20|250||250||250||250||0
1607515110000|2020-12-09 11:58:30|||||||||500
1607515190000|2020-12-09 11:59:50|249.9|249.8|250|249.8|250|249.8|249.9|249.8|4719
1607515200000|2020-12-09 12:00:00|||||||||5707
1607515210000|2020-12-09 12:00:10|250.1|249.9|250|249.9|250.1|250|250|249.9|71740
1607515220000|2020-12-09 12:00:20|249.9|249.8|250|249.8|250|249.9|249.9|249.8|14056
1607515230000|2020-12-09 12:00:30|249.9|249.7|249.9|249.8|249.9|249.8|249.8|249.7|16983
1607515240000|2020-12-09 12:00:40|||||||||2454
1607515250000|2020-12-09 12:00:50|249.8|249.7|249.9|249.7|249.9|249.7|249.8|249.7|24348
1607515260000|2020-12-09 12:01:00||249.8||249.7||249.8||249.7|1617
1607515300000|2020-12-09 12:01:40|249.8|249.8|249.8|249.7|249.8|249.8|249.8|249.7|7660
1607515310000|2020-12-09 12:01:50|||||||||619
1607515320000|2020-12-09 12:02:00|249.7|249.6|249.7|249.6|249.8|249.6|249.7|249.6|6845
1607515330000|2020-12-09 12:02:10|249.8||249.7||249.8||249.7||0
1607515350000|2020-12-09 12:02:30|249.8||249.8||249.8||249.8||0
1607515360000|2020-12-09 12:02:40|249.7||249.8||249.8||249.7||4897
1607515380000|2020-12-09 12:03:00||249.7||249.6||249.7||249.6|2099
1607515400000|2020-12-09 12:03:20|249.7||249.7||249.7||249.7||0
1607515500000|2020-12-09 12:05:00|249.8|249.7|249.8|249.6|249.8|249.7|249.8|249.6|9099
1607515540000|2020-12-09 12:05:40|249.7|249.5|249.7|249.6|249.7|249.6|249.7|249.5|8249
1607515550000|2020-12-09 12:05:50||249.5||249.6||249.6||249.5|0
1607515560000|2020-12-09 12:06:00|249.6|249.5|249.7|249.5|249.7|249.6|249.6|249.5|6384
1607515580000|2020-12-09 12:06:20|249.6||249.6||249.6||249.6||3299
1607515590000|2020-12-09 12:06:30|249.7||249.7||249.7||249.7||3177
1607515800000|2020-12-09 12:10:00||249.6||249.6||249.6||249.6|0
1607515810000|2020-12-09 12:10:10|249.6|249.5|249.7|249.5|249.7|249.5|249.6|249.5|1400
1607515850000|2020-12-09 12:10:50|249.6||249.6||249.6||249.6||0
1607515920000|2020-12-09 12:12:00|249.7|249.6|249.7|249.5|249.7|249.6|249.6|249.5|3003
1607515930000|2020-12-09 12:12:10||249.6||249.6||249.6||249.6|0
1607515940000|2020-12-09 12:12:20||249.5||249.5||249.5||249.5|1865
1607516000000|2020-12-09 12:13:20|249.6|249.6|249.6|249.5|249.6|249.6|249.6|249.5|869
1607516050000|2020-12-09 12:14:10|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|6634
1607516080000|2020-12-09 12:14:40|249.8||249.7||249.8||249.7||15016
1607516090000|2020-12-09 12:14:50|249.8|249.7|249.8|249.6|249.8|249.7|249.8|249.6|2741
1607516120000|2020-12-09 12:15:20|249.7||249.7||249.7||249.7||0
1607516130000|2020-12-09 12:15:30|||||||||10150
1607516220000|2020-12-09 12:17:00|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|0
1607516260000|2020-12-09 12:17:40|||||||||200
1607516310000|2020-12-09 12:18:30|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|6417
1607516360000|2020-12-09 12:19:20|249.8|249.7|249.8|249.7|249.8|249.7|249.7|249.6|3146
1607516370000|2020-12-09 12:19:30||249.6||249.6||249.6||249.6|0
1607516380000|2020-12-09 12:19:40||249.7||249.7||249.7||249.7|0
1607516390000|2020-12-09 12:19:50|249.7|249.6|249.7|249.6|249.8|249.6|249.7|249.6|7493
1607516410000|2020-12-09 12:20:10|249.8||249.8||249.8||249.8||2500
1607516430000|2020-12-09 12:20:30|249.7||249.7||249.7||249.7||500
1607516440000|2020-12-09 12:20:40|249.8||249.7||249.8||249.7||0
1607516450000|2020-12-09 12:20:50|249.8||249.8||249.8||249.7||4095
1607516460000|2020-12-09 12:21:00|249.9|249.7|249.9|249.7|249.9|249.7|249.9|249.7|33119
1607516470000|2020-12-09 12:21:10|250|249.8|250|249.9|250|249.9|250|249.8|7113
1607516490000|2020-12-09 12:21:30|249.9|249.8|250|249.8|250|249.8|249.9|249.8|3736
1607516510000|2020-12-09 12:21:50|249.9||249.9||249.9||249.9||0
1607516520000|2020-12-09 12:22:00|249.8|249.7|249.9|249.8|249.9|249.8|249.8|249.7|8012
1607516540000|2020-12-09 12:22:20||249.7||249.8||249.8||249.7|2956
1607516550000|2020-12-09 12:22:30|||||||||1782
1607516580000|2020-12-09 12:23:00|||||||||4000
1607516590000|2020-12-09 12:23:10|||||||||1782
1607516600000|2020-12-09 12:23:20|250|249.9|250|249.8|250|249.9|250|249.8|4976
1607516660000|2020-12-09 12:24:20||249.9||249.9||249.9||249.9|0
1607516670000|2020-12-09 12:24:30|249.9|249.8|250|249.8|250|249.8|249.9|249.8|5182
1607516690000|2020-12-09 12:24:50||249.9||249.8||249.9||249.8|0
1607516700000|2020-12-09 12:25:00||249.9||249.9||249.9||249.9|0
1607516710000|2020-12-09 12:25:10|249.9|249.8|250|249.8|250|249.8|249.9|249.8|1387
1607516730000|2020-12-09 12:25:30|||||||||703
1607516750000|2020-12-09 12:25:50|249.9||249.9||249.9||249.9||4148
1607516770000|2020-12-09 12:26:10|||||||||7870
1607516860000|2020-12-09 12:27:40|||||||||1816
1607516870000|2020-12-09 12:27:50|250|249.9|250|249.8|250|249.9|250|249.8|3426
1607516880000|2020-12-09 12:28:00||249.9||249.8||249.9||249.8|0
1607516940000|2020-12-09 12:29:00||249.9||249.9||249.9||249.9|0
1607516960000|2020-12-09 12:29:20|||||||||1019
1607517060000|2020-12-09 12:31:00|249.9|249.8|250|249.9|250|249.9|249.9|249.8|45159
1607517080000|2020-12-09 12:31:20|249.9|249.8|250|249.9|250|249.9|249.9|249.8|1961
1607517100000|2020-12-09 12:31:40|249.9|249.8|249.9|249.8|250|249.8|249.9|249.8|7718
1607517110000|2020-12-09 12:31:50|||||||||1786
1607517130000|2020-12-09 12:32:10|||||||||1786
1607517140000|2020-12-09 12:32:20|||||||||2090
1607517160000|2020-12-09 12:32:40||249.7||249.8||249.8||249.7|4658
1607517180000|2020-12-09 12:33:00|||||||||487
1607517190000|2020-12-09 12:33:10|249.8|249.7|249.8|249.7|249.9|249.8|249.8|249.7|4528
1607517200000|2020-12-09 12:33:20|249.7|249.6|249.8|249.6|249.8|249.7|249.7|249.6|33816
1607517210000|2020-12-09 12:33:30||249.7||249.7||249.7||249.7|0
1607517230000|2020-12-09 12:33:50|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|6634
1607517240000|2020-12-09 12:34:00|249.8|249.7|249.8|249.6|249.8|249.7|249.8|249.6|426
1607517250000|2020-12-09 12:34:10||249.7||249.7||249.7||249.7|0
1607517300000|2020-12-09 12:35:00|249.7|249.6|249.7|249.6|249.7|249.7|249.7|249.6|1916
1607517330000|2020-12-09 12:35:30|249.8||249.8||249.8||249.8||0
1607517340000|2020-12-09 12:35:40|249.7||249.7||249.7||249.7||0
1607517370000|2020-12-09 12:36:10|249.8||249.8||249.8||249.8||0
1607517400000|2020-12-09 12:36:40|249.7||249.7||249.7||249.7||5656
1607517420000|2020-12-09 12:37:00|||||||||348
1607517480000|2020-12-09 12:38:00|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|5129
1607517490000|2020-12-09 12:38:10|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|1
1607517500000|2020-12-09 12:38:20|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|2920
1607517530000|2020-12-09 12:38:50|249.5|249.4|249.6|249.4|249.6|249.4|249.5|249.4|35449
1607517540000|2020-12-09 12:39:00||249.5||249.5||249.5||249.5|0
1607517560000|2020-12-09 12:39:20|||||||||79
1607517570000|2020-12-09 12:39:30|249.5|249.4|249.6|249.4|249.6|249.5|249.5|249.4|8647
1607517580000|2020-12-09 12:39:40|249.5||249.5||249.5||249.5||1538
1607517590000|2020-12-09 12:39:50|||||||||1538
1607517620000|2020-12-09 12:40:20|||||||||483
1607517630000|2020-12-09 12:40:30|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|572
1607517670000|2020-12-09 12:41:10|||||||||6063
1607517710000|2020-12-09 12:41:50|249.5|249.4|249.5|249.3|249.5|249.4|249.4|249.3|12524
1607517730000|2020-12-09 12:42:10||249.4||249.4||249.4||249.4|0
1607517740000|2020-12-09 12:42:20|249.6||249.6||249.6||249.6||869
1607517770000|2020-12-09 12:42:50||249.5||249.5||249.5||249.4|0
1607517780000|2020-12-09 12:43:00||249.4||249.4||249.4||249.4|3700
1607517800000|2020-12-09 12:43:20|249.5||249.6||249.6||249.5||4772
1607517850000|2020-12-09 12:44:10|249.5||249.5||249.5||249.5||5913
1607517920000|2020-12-09 12:45:20|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|16915
1607517970000|2020-12-09 12:46:10|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|26239
1607518000000|2020-12-09 12:46:40|||||||||7609
1607518010000|2020-12-09 12:46:50|||||||||769
1607518050000|2020-12-09 12:47:30||249.5||249.6||249.6||249.5|8141
1607518060000|2020-12-09 12:47:40||249.5||249.5||249.5||249.5|242
1607518120000|2020-12-09 12:48:40||249.6||249.5||249.6||249.5|0
1607518130000|2020-12-09 12:48:50||249.6||249.5||249.6||249.5|0
1607518140000|2020-12-09 12:49:00||249.6||249.6||249.6||249.6|0
1607518150000|2020-12-09 12:49:10|249.6|249.5|249.6|249.5|249.7|249.5|249.6|249.5|1259
1607518220000|2020-12-09 12:50:20|249.7|249.6|249.7|249.5|249.7|249.6|249.7|249.5|1344
1607518270000|2020-12-09 12:51:10||249.6||249.6||249.6||249.6|0
1607518310000|2020-12-09 12:51:50|249.6|249.5|249.7|249.5|249.7|249.5|249.6|249.5|1566
1607518320000|2020-12-09 12:52:00||249.6||249.6||249.6||249.6|0
1607518330000|2020-12-09 12:52:10||249.5||249.6||249.6||249.5|558
1607518360000|2020-12-09 12:52:40||249.5||249.5||249.5||249.5|4117
1607518460000|2020-12-09 12:54:20|||||||||2500
1607518520000|2020-12-09 12:55:20||249.6||249.6||249.6||249.6|0
1607518800000|2020-12-09 13:00:00|||||||||127
1607518830000|2020-12-09 13:00:30|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|10694
1607518900000|2020-12-09 13:01:40|249.7|249.6|249.8|249.6|249.8|249.6|249.7|249.6|8667
1607518910000|2020-12-09 13:01:50||249.7||249.7||249.7||249.7|0
1607518920000|2020-12-09 13:02:00|249.7|249.6|249.7|249.6|249.8|249.6|249.7|249.6|2645
1607518930000|2020-12-09 13:02:10|249.8||249.7||249.8||249.7||0
1607518940000|2020-12-09 13:02:20|||||||||3342
1607518950000|2020-12-09 13:02:30|249.8||249.8||249.8||249.8||0
1607518960000|2020-12-09 13:02:40|249.7||249.7||249.7||249.7||0
1607518970000|2020-12-09 13:02:50|||||||||1762
1607519000000|2020-12-09 13:03:20|249.8||249.7||249.8||249.7||1000
1607519010000|2020-12-09 13:03:30|249.8||249.8||249.8||249.8||0
1607519020000|2020-12-09 13:03:40||249.7||249.7||249.7||249.7|0
1607519030000|2020-12-09 13:03:50|249.7|249.6|249.8|249.7|249.8|249.7|249.7|249.6|3090
1607519060000|2020-12-09 13:04:20||249.6||249.7||249.7||249.6|0
1607519210000|2020-12-09 13:06:50|249.7|249.6|249.7|249.6|249.8|249.6|249.7|249.6|12173
1607519220000|2020-12-09 13:07:00|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|128
1607519320000|2020-12-09 13:08:40|||||||||581
1607519350000|2020-12-09 13:09:10|249.7|249.6|249.8|249.7|249.8|249.7|249.7|249.6|5533
1607519360000|2020-12-09 13:09:20|||||||||1
1607519400000|2020-12-09 13:10:00|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|25574
1607519410000|2020-12-09 13:10:10|||||||||3935
1607519490000|2020-12-09 13:11:30|||||||||1000
1607519540000|2020-12-09 13:12:20|249.8|249.7|249.8|249.7|249.9|249.7|249.8|249.7|5133
1607519550000|2020-12-09 13:12:30|249.9||249.8||249.9||249.8||1653
1607519560000|2020-12-09 13:12:40|249.9|249.8|249.9|249.7|249.9|249.8|249.9|249.7|2376
1607519580000|2020-12-09 13:13:00|249.8||249.8||249.8||249.8||0
1607519590000|2020-12-09 13:13:10|249.9||249.8||249.9||249.8||2379
1607519630000|2020-12-09 13:13:50|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|0
1607519670000|2020-12-09 13:14:30|||||||||9796
1607519680000|2020-12-09 13:14:40|250|249.9|250|249.9|250|249.9|250|249.9|3360
1607519710000|2020-12-09 13:15:10|250.1|250|250.1|250|250.1|250|250.1|250|53306
1607519720000|2020-12-09 13:15:20|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|4287
1607519760000|2020-12-09 13:16:00|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|1670
1607519780000|2020-12-09 13:16:20|250.4|250.3|250.3|250.2|250.4|250.3|250.3|250.1|11556
1607519790000|2020-12-09 13:16:30||250.1||250.1||250.1||250.1|388
1607519800000|2020-12-09 13:16:40||250.2||250.2||250.2||250.1|4920
1607519810000|2020-12-09 13:16:50||250.1||250.2||250.2||250.1|0
1607519840000|2020-12-09 13:17:20|250.4||250.4||250.4||250.4||0
1607519850000|2020-12-09 13:17:30|250.3||250.3||250.3||250.3||0
1607520000000|2020-12-09 13:20:00|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.2|4040
1607520010000|2020-12-09 13:20:10|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|500
1607520040000|2020-12-09 13:20:40|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|2490
1607520070000|2020-12-09 13:21:10|250.5||250.4||250.5||250.4||0
1607520100000|2020-12-09 13:21:40|250.5|250.4|250.5|250.3|250.5|250.4|250.5|250.3|3668
1607520160000|2020-12-09 13:22:40||250.4||250.4||250.4||250.4|0
1607520170000|2020-12-09 13:22:50|250.6|250.5|250.6|250.4|250.6|250.5|250.6|250.4|9895
1607520190000|2020-12-09 13:23:10|250.5||250.5||250.5||250.5||0
1607520200000|2020-12-09 13:23:20|250.6||250.6||250.6||250.5||0
1607520210000|2020-12-09 13:23:30|250.5||250.5||250.5||250.5||0
1607520350000|2020-12-09 13:25:50|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|14953
1607520370000|2020-12-09 13:26:10|250.5||250.5||250.5||250.5||0
1607520530000|2020-12-09 13:28:50||250.4||250.4||250.4||250.4|0
1607520560000|2020-12-09 13:29:20|250.6|250.5|250.6|250.5|250.7|250.5|250.6|250.5|10828
1607520570000|2020-12-09 13:29:30|250.7||250.6||250.7||250.6||0
1607520580000|2020-12-09 13:29:40|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|0
1607520660000|2020-12-09 13:31:00|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|1117
1607520710000|2020-12-09 13:31:50|||||||||35
1607520770000|2020-12-09 13:32:50||250.5||250.6||250.6||250.5|9110
1607520780000|2020-12-09 13:33:00|250.6|250.5|250.7|250.5|250.7|250.5|250.6|250.5|3340
1607520830000|2020-12-09 13:33:50||250.6||250.6||250.6||250.6|0
1607520860000|2020-12-09 13:34:20|250.8||250.7||250.8||250.7||5216
1607520870000|2020-12-09 13:34:30|250.8|250.7|250.8|250.6|250.8|250.7|250.8|250.6|8614
1607520890000|2020-12-09 13:34:50||250.7||250.7||250.7||250.7|0
1607520930000|2020-12-09 13:35:30|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|142
1607520940000|2020-12-09 13:35:40||250.7||250.8||250.8||250.7|0
1607520960000|2020-12-09 13:36:00|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|700
1607520990000|2020-12-09 13:36:30||250.8||250.8||250.8||250.8|0
1607521020000|2020-12-09 13:37:00|251|250.9|250.9|250.8|251|250.9|250.9|250.8|6286
1607521060000|2020-12-09 13:37:40|251|250.9|251|250.8|251|250.9|251|250.8|335
1607521070000|2020-12-09 13:37:50|250.9|250.7|250.9|250.8|250.9|250.8|250.9|250.7|7379
1607521080000|2020-12-09 13:38:00||250.7||250.7||250.7||250.7|1936
1607521100000|2020-12-09 13:38:20||250.8||250.7||250.8||250.7|0
1607521110000|2020-12-09 13:38:30|250.8||250.8||250.8||250.8||1000
1607521130000|2020-12-09 13:38:50|250.9||250.9||250.9||250.9||0
1607521200000|2020-12-09 13:40:00||250.8||250.7||250.8||250.7|650
1607521210000|2020-12-09 13:40:10|250.8||250.8||250.8||250.8||3600
1607521250000|2020-12-09 13:40:50|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|5493
1607521350000|2020-12-09 13:42:30|||||||||127
1607521380000|2020-12-09 13:43:00|||||||||2000
1607521390000|2020-12-09 13:43:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|5217
1607521470000|2020-12-09 13:44:30|250.9||250.9||250.9||250.9||0
1607521510000|2020-12-09 13:45:10||250.8||250.8||250.8||250.8|0
1607521560000|2020-12-09 13:46:00||250.7||250.7||250.7||250.7|8863
1607521570000|2020-12-09 13:46:10||250.8||250.8||250.8||250.8|2219
1607521690000|2020-12-09 13:48:10|251|250.9|251|250.9|251|250.9|251|250.9|4479
1607521710000|2020-12-09 13:48:30|||||||||300
1607521720000|2020-12-09 13:48:40|251.1|251|251.1|251|251.1|251|251.1|251|74403
1607521760000|2020-12-09 13:49:20|251|250.9|251|250.9|251|250.9|251|250.9|15518
1607521770000|2020-12-09 13:49:30|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|9774
1607521790000|2020-12-09 13:49:50|||||||||1
1607521840000|2020-12-09 13:50:40|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|3557
1607521860000|2020-12-09 13:51:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|8852
1607521880000|2020-12-09 13:51:20|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|7021
1607521910000|2020-12-09 13:51:50|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|377
1607521960000|2020-12-09 13:52:40|251||251||251||250.9||0
1607521980000|2020-12-09 13:53:00|250.9||251||251||250.9||0
1607521990000|2020-12-09 13:53:10|250.9||251||251||250.9||0
1607522010000|2020-12-09 13:53:30||250.9||250.9||250.9||250.9|0
1607522020000|2020-12-09 13:53:40|250.9|250.8|250.9|250.8|251|250.8|250.9|250.8|4227
1607522110000|2020-12-09 13:55:10||250.7||250.7||250.7||250.7|5368
1607522180000|2020-12-09 13:56:20|250.8|250.6|250.7|250.6|250.8|250.6|250.7|250.6|3871
1607522190000|2020-12-09 13:56:30|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|1869
1607522220000|2020-12-09 13:57:00|||||||||700
1607522250000|2020-12-09 13:57:30|250.6|250.5|250.6|250.5|250.7|250.5|250.6|250.5|393
1607522270000|2020-12-09 13:57:50|250.7|250.6|250.7|250.5|250.7|250.6|250.7|250.5|280
1607522300000|2020-12-09 13:58:20|250.6||250.6||250.6||250.6||0
1607522310000|2020-12-09 13:58:30|250.7||250.7||250.7||250.7||3908
1607522330000|2020-12-09 13:58:50|250.6||250.7||250.7||250.6||0
1607522370000|2020-12-09 13:59:30||250.6||250.6||250.6||250.6|0
1607522380000|2020-12-09 13:59:40|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|455
1607522390000|2020-12-09 13:59:50||250.4||250.5||250.5||250.4|0
1607522400000|2020-12-09 14:00:00|250.5|250.4|250.6|250.5|250.7|250.6|250.5|250.4|15297
1607522410000|2020-12-09 14:00:10|250.7|250.6|250.7|250.5|250.7|250.6|250.7|250.5|250
1607522420000|2020-12-09 14:00:20|250.6||250.6||250.6||250.6||0
1607522440000|2020-12-09 14:00:40||250.4||250.4||250.5||250.4|1573
1607522450000|2020-12-09 14:00:50|250.5||250.5||250.5||250.5||0
1607522560000|2020-12-09 14:02:40|||||||||4137
1607522570000|2020-12-09 14:02:50|250.6|250.5|250.6|250.4|250.6|250.5|250.5|250.4|5434
1607522580000|2020-12-09 14:03:00|250.5|250.5|250.5|250.4|250.5|250.5|250.5|250.4|4231
1607522590000|2020-12-09 14:03:10|250.6||250.6||250.6||250.6||0
1607522650000|2020-12-09 14:04:10||250.5||250.5||250.5||250.5|40
1607522680000|2020-12-09 14:04:40|250.5|250.4|250.6|250.4|250.6|250.5|250.5|250.4|1410
1607522940000|2020-12-09 14:09:00||250.5||250.5||250.5||250.5|0
1607522950000|2020-12-09 14:09:10||250.4||250.5||250.5||250.4|0
1607523020000|2020-12-09 14:10:20|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|6564
1607523030000|2020-12-09 14:10:30|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|9508
1607523040000|2020-12-09 14:10:40|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|16240
1607523100000|2020-12-09 14:11:40|250.5|250.4|250.6|250.5|250.6|250.5|250.5|250.4|9068
1607523110000|2020-12-09 14:11:50|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|689
1607523150000|2020-12-09 14:12:30|250.8|250.7|250.8|250.7|250.8|250.7|250.7|250.6|3660
1607523160000|2020-12-09 14:12:40|||||||||267
1607523170000|2020-12-09 14:12:50|||||||||565
1607523180000|2020-12-09 14:13:00|||||||||11312
1607523190000|2020-12-09 14:13:10|250.7|250.6|250.8|250.6|250.8|250.6|250.7|250.6|827
1607523210000|2020-12-09 14:13:30|250.7||250.7||250.7||250.7||0
1607523220000|2020-12-09 14:13:40|||||||||3000
1607523250000|2020-12-09 14:14:10|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|4390
1607523260000|2020-12-09 14:14:20|250.7|250.6|250.7|250.5|250.7|250.6|250.7|250.5|686
1607523290000|2020-12-09 14:14:50|250.6||250.6||250.7||250.6||12467
1607523350000|2020-12-09 14:15:50|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|1128
1607523370000|2020-12-09 14:16:10|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|1041
1607523450000|2020-12-09 14:17:30|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|5979
1607523520000|2020-12-09 14:18:40|250.6|250.5|250.6|250.4|250.6|250.5|250.6|250.4|839
1607523530000|2020-12-09 14:18:50||250.5||250.5||250.5||250.5|0
1607523580000|2020-12-09 14:19:40|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|4378
1607523690000|2020-12-09 14:21:30|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|13638
1607523730000|2020-12-09 14:22:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|4719
1607523770000|2020-12-09 14:22:50|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|9028
1607523790000|2020-12-09 14:23:10|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|3914
1607523800000|2020-12-09 14:23:20|250.8|250.8|250.9|250.8|250.9|250.8|250.8|250.7|4168
1607523890000|2020-12-09 14:24:50|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|5243
1607523900000|2020-12-09 14:25:00|||||||||5314
1607523910000|2020-12-09 14:25:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|14932
1607523940000|2020-12-09 14:25:40|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|417
1607523960000|2020-12-09 14:26:00||250.7||250.8||250.8||250.7|6556
1607523970000|2020-12-09 14:26:10|251|250.9|251|250.9|251|250.9|251|250.9|11116
1607524000000|2020-12-09 14:26:40|251.1|251|251|250.9|251.1|251|251|250.9|20616
1607524020000|2020-12-09 14:27:00|251.1|251|251|250.9|251.1|251|251|250.9|1147
1607524050000|2020-12-09 14:27:30|||||||||904
1607524080000|2020-12-09 14:28:00|||||||||1000
1607524120000|2020-12-09 14:28:40|251.1||251.1||251.1||251.1||0
1607524130000|2020-12-09 14:28:50|251||251||251||251||0
1607524180000|2020-12-09 14:29:40|250.9|250.8|250.9|250.7|250.9|250.8|250.8|250.7|32642
1607524190000|2020-12-09 14:29:50||250.8||250.8||250.8||250.8|0
1607524210000|2020-12-09 14:30:10||250.7||250.7||250.7||250.7|0
1607524220000|2020-12-09 14:30:20||250.8||250.7||250.8||250.7|0
1607524230000|2020-12-09 14:30:30|250.8||250.8||250.8||250.8||0
1607524240000|2020-12-09 14:30:40|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|5162
1607524270000|2020-12-09 14:31:10|251|250.9|251|250.8|251|250.9|251|250.8|1392
1607524280000|2020-12-09 14:31:20|250.9|250.7|250.9|250.7|250.9|250.7|250.8|250.7|5835
1607524300000|2020-12-09 14:31:40||250.8||250.8||250.8||250.7|0
1607524400000|2020-12-09 14:33:20|251|250.9|251|250.8|251|250.9|250.9|250.8|2137
1607524410000|2020-12-09 14:33:30|250.9||250.9||250.9||250.9||0
1607524490000|2020-12-09 14:34:50|251|250.9|251|250.9|251|250.9|251|250.9|1616
1607524500000|2020-12-09 14:35:00|250.9|250.8|251|250.9|251|250.9|250.9|250.8|5143
1607524510000|2020-12-09 14:35:10||250.8||250.8||250.9||250.8|5506
1607524530000|2020-12-09 14:35:30|250.9||250.9||250.9||250.9||0
1607524580000|2020-12-09 14:36:20|251|250.9|251|250.8|251|250.9|251|250.8|1375
1607524600000|2020-12-09 14:36:40||250.9||250.9||250.9||250.8|0
1607524610000|2020-12-09 14:36:50||250.8||250.8||250.9||250.8|0
1607524620000|2020-12-09 14:37:00|250.9||250.9||250.9||250.9||0
1607524680000|2020-12-09 14:38:00|||||||||4000
1607524690000|2020-12-09 14:38:10|||||||||2000
1607524770000|2020-12-09 14:39:30|||||||||127
1607524870000|2020-12-09 14:41:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|9752
1607524890000|2020-12-09 14:41:30|||||||||886
1607524940000|2020-12-09 14:42:20|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|31850
1607524970000|2020-12-09 14:42:50|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|2340
1607525030000|2020-12-09 14:43:50|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|34149
1607525040000|2020-12-09 14:44:00|250.7|250.6|250.7|250.5|250.7|250.6|250.6|250.5|41494
1607525050000|2020-12-09 14:44:10|250.6|250.6|250.7|250.6|250.8|250.6|250.6|250.6|51278
1607525080000|2020-12-09 14:44:40|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|690
1607525090000|2020-12-09 14:44:50||250.6||250.7||250.7||250.6|0
1607525130000|2020-12-09 14:45:30|||||||||2000
1607525140000|2020-12-09 14:45:40|250.9|250.8|250.9|250.7|250.9|250.8|250.8|250.7|14566
1607525150000|2020-12-09 14:45:50|250.8||250.9||250.9||250.8||2719
1607525160000|2020-12-09 14:46:00|250.8||250.8||250.8||250.8||0
1607525170000|2020-12-09 14:46:10|250.9||250.8||250.9||250.8||3619
1607525210000|2020-12-09 14:46:50|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|12553
1607525220000|2020-12-09 14:47:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|294
1607525250000|2020-12-09 14:47:30|251|250.9|251|250.9|251|250.9|251|250.9|11107
1607525260000|2020-12-09 14:47:40|||||||||5769
1607525270000|2020-12-09 14:47:50|||||||||1238
1607525300000|2020-12-09 14:48:20|251.1|251|251.1|251|251.1|251|251.1|251|25928
1607525320000|2020-12-09 14:48:40|251.2|251.1|251.2|251.1|251.2|251.1|251.1|251|25138
1607525370000|2020-12-09 14:49:30|251.3|251.2|251.3|251.2|251.3|251.2|251.2|251.1|11862
1607525390000|2020-12-09 14:49:50|||||||||2724
1607525400000|2020-12-09 14:50:00|||||||||4000
1607525420000|2020-12-09 14:50:20|251.4|251.3|251.4|251.3|251.4|251.3|251.3|251.2|2209
1607525450000|2020-12-09 14:50:50|251.5|251.4|251.4|251.3|251.5|251.4|251.4|251.3|18985
1607525540000|2020-12-09 14:52:20|251.5|251.4|251.7|251.6|251.7|251.6|251.5|251.4|28266
1607525550000|2020-12-09 14:52:30|251.8|251.7|251.8|251.7|251.8|251.7|251.7|251.6|42415
1607525560000|2020-12-09 14:52:40|251.7|251.6|251.7|251.6|251.8|251.7|251.7|251.6|16167
1607525570000|2020-12-09 14:52:50|251.8|251.7|251.7|251.6|251.8|251.7|251.7|251.6|11998
1607525590000|2020-12-09 14:53:10|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|24260
1607525620000|2020-12-09 14:53:40|251.8|251.7|251.8|251.6|251.8|251.7|251.7|251.6|8706
1607525640000|2020-12-09 14:54:00||251.7||251.7||251.7||251.7|0
1607525680000|2020-12-09 14:54:40|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|17970
1607525730000|2020-12-09 14:55:30|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|12464
1607525770000|2020-12-09 14:56:10|251.8||251.8||251.8||251.8||975
1607525790000|2020-12-09 14:56:30|251.9|251.7|251.8|251.7|251.9|251.8|251.8|251.7|5562
1607525800000|2020-12-09 14:56:40|251.9|251.8|251.9|251.7|251.9|251.8|251.9|251.7|105
1607525820000|2020-12-09 14:57:00|251.8|251.8|251.8|251.7|251.8|251.8|251.8|251.7|3046
1607525830000|2020-12-09 14:57:10|251.7|251.6|251.8|251.6|251.8|251.7|251.7|251.6|22419
1607525840000|2020-12-09 14:57:20||251.7||251.7||251.7||251.7|0
1607525870000|2020-12-09 14:57:50|251.9|251.8|251.9|251.7|251.9|251.8|251.9|251.7|18925
1607525880000|2020-12-09 14:58:00|251.8||251.8||251.9||251.8||0
1607525900000|2020-12-09 14:58:20|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|11881
1607525940000|2020-12-09 14:59:00|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|12047
1607525990000|2020-12-09 14:59:50|251.8|251.7|251.8|251.6|251.8|251.7|251.8|251.6|21427
1607526000000|2020-12-09 15:00:00|251.9|251.7|251.9|251.8|251.9|251.8|251.9|251.7|22600
1607526010000|2020-12-09 15:00:10|252||251.9||252||251.9||23902
1607526020000|2020-12-09 15:00:20|251.8|251.7|251.8|251.7|251.8|251.8|251.8|251.7|21984
1607526030000|2020-12-09 15:00:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|7197
1607526050000|2020-12-09 15:00:50|252||251.9||252||251.9||370
1607526060000|2020-12-09 15:01:00|252|251.9|252|251.9|252|251.9|251.9|251.8|9971
1607526070000|2020-12-09 15:01:10|252.1|252|252.1|252|252.1|252|252.1|252|39050
1607526080000|2020-12-09 15:01:20|252|251.9|252|251.9|252.1|252|252|251.9|11874
1607526090000|2020-12-09 15:01:30|252.1|252|252.1|252|252.1|252|252.1|251.9|913
1607526120000|2020-12-09 15:02:00|252.2|252.1|252.2|252.1|252.2|252.1|252.1|252.1|6044
1607526130000|2020-12-09 15:02:10|252.1|252|252.2|252|252.2|252.1|252.1|252|27378
1607526140000|2020-12-09 15:02:20|252.1||252.1||252.1||252.1||0
1607526160000|2020-12-09 15:02:40|252.2|252.1|252.2|252.1|252.2|252.1|252.1|252.1|2627
1607526170000|2020-12-09 15:02:50|||||||||16540
1607526180000|2020-12-09 15:03:00|||||||||21595
1607526190000|2020-12-09 15:03:10|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|13173
1607526220000|2020-12-09 15:03:40|252.1|252|252|251.9|252.1|252|252|251.9|10566
1607526230000|2020-12-09 15:03:50|252.1|252|252.1|252|252.1|252|252.1|251.9|18010
1607526240000|2020-12-09 15:04:00|252|251.9|252|251.9|252|251.9|252|251.9|3458
1607526250000|2020-12-09 15:04:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.7|14172
1607526260000|2020-12-09 15:04:20|252||252||252||252||2129
1607526290000|2020-12-09 15:04:50|||||||||3520
1607526330000|2020-12-09 15:05:30||251.9||251.9||251.9||251.9|0
1607526340000|2020-12-09 15:05:40|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|9118
1607526350000|2020-12-09 15:05:50|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|458
1607526380000|2020-12-09 15:06:20||251.7||251.8||251.8||251.7|12462
1607526420000|2020-12-09 15:07:00|252|251.9|251.9|251.8|252|251.9|251.9|251.8|10595
1607526460000|2020-12-09 15:07:40|252|251.9|252|251.8|252|251.9|252|251.8|2917
1607526470000|2020-12-09 15:07:50|251.9||251.9||251.9||251.9||0
1607526480000|2020-12-09 15:08:00|||||||||500
1607526490000|2020-12-09 15:08:10|252||252||252||252||1643
1607526500000|2020-12-09 15:08:20|252.1|251.9|252.1|252|252.1|252|252|251.9|37346
1607526560000|2020-12-09 15:09:20|252|251.9|252|251.9|252|251.9|252|251.9|6889
1607526580000|2020-12-09 15:09:40|252.1|252|252.1|251.9|252.1|252|252.1|251.9|14536
1607526590000|2020-12-09 15:09:50|252||252||252||252||0
1607526600000|2020-12-09 15:10:00|251.9|251.8|252|251.9|252|251.9|251.9|251.8|22509
1607526610000|2020-12-09 15:10:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|999
1607526620000|2020-12-09 15:10:20|252|251.9|252|251.9|252|251.9|252|251.9|22596
1607526630000|2020-12-09 15:10:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|4257
1607526640000|2020-12-09 15:10:40|252|251.9|252|251.8|252|251.9|252|251.8|3051
1607526660000|2020-12-09 15:11:00||251.9||251.9||251.9||251.9|0
1607526700000|2020-12-09 15:11:40|252.1|252|252.1|252|252.1|252|252.1|252|16596
1607526740000|2020-12-09 15:12:20|252|251.9|252|251.9|252.1|252|252|251.9|21663
1607526810000|2020-12-09 15:13:30|252.1|252|252.1|252|252.1|252|252.1|252|5243
1607526850000|2020-12-09 15:14:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|4075
1607526900000|2020-12-09 15:15:00|||||||||80
1607526910000|2020-12-09 15:15:10|252.1|252|252.1|252|252.1|252|252.1|252|28323
1607526920000|2020-12-09 15:15:20||251.9||252||252||251.9|7525
1607526930000|2020-12-09 15:15:30|252.2|252.1|252.2|252.1|252.2|252.1|252.1|252|8411
1607526940000|2020-12-09 15:15:40||252||252||252.1||252|4197
1607526950000|2020-12-09 15:15:50||252.1||252.1||252.1||252.1|0
1607526960000|2020-12-09 15:16:00|||||||||175
1607526980000|2020-12-09 15:16:20|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|16245
1607527040000|2020-12-09 15:17:20|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|4116
1607527050000|2020-12-09 15:17:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.1|78
1607527060000|2020-12-09 15:17:40|||||||||43
1607527070000|2020-12-09 15:17:50|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|6407
1607527080000|2020-12-09 15:18:00|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|5873
1607527130000|2020-12-09 15:18:50|||||||||400
1607527180000|2020-12-09 15:19:40|252.1|252|252.1|252|252.1|252|252.1|252|18665
1607527190000|2020-12-09 15:19:50|252|251.9|252.1|252|252.1|252|252|251.9|11277
1607527200000|2020-12-09 15:20:00|252|251.9|252|251.9|252.1|251.9|252|251.9|4301
1607527240000|2020-12-09 15:20:40|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|4077
1607527250000|2020-12-09 15:20:50|252|251.9|252|251.9|252|251.9|252|251.9|3849
1607527280000|2020-12-09 15:21:20|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|12413
1607527290000|2020-12-09 15:21:30|||||||||3041
1607527310000|2020-12-09 15:21:50|252|251.9|251.9|251.8|252|251.9|251.9|251.8|23766
1607527320000|2020-12-09 15:22:00|252|251.9|252|251.9|252|251.9|251.9|251.8|1790
1607527330000|2020-12-09 15:22:10|251.9|251.8|251.9|251.7|251.9|251.8|251.8|251.7|5717
1607527340000|2020-12-09 15:22:20||251.8||251.8||251.8||251.8|0
1607527350000|2020-12-09 15:22:30|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|1936
1607527370000|2020-12-09 15:22:50|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|8247
1607527380000|2020-12-09 15:23:00|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|1093
1607527390000|2020-12-09 15:23:10|251.8|251.7|251.8|251.7|251.8|251.7|251.7|251.6|4346
1607527450000|2020-12-09 15:24:10|||||||||232
1607527460000|2020-12-09 15:24:20|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|19830
1607527470000|2020-12-09 15:24:30|||||||||231
1607527480000|2020-12-09 15:24:40|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|15098
1607527510000|2020-12-09 15:25:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|1991
1607527520000|2020-12-09 15:25:20|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|16344
1607527560000|2020-12-09 15:26:00|252|251.9|252|251.9|252|251.9|252|251.9|21283
1607527610000|2020-12-09 15:26:50|252.1|252|252.1|252|252.1|252|252.1|252|18018
1607527640000|2020-12-09 15:27:20|252.2|252.1|252.1|252|252.2|252.1|252.1|252|17692
1607527660000|2020-12-09 15:27:40|252|251.9|252.2|252|252.2|252.1|252|251.9|47473
1607527670000|2020-12-09 15:27:50|252.1|252.1|252.2|252.1|252.2|252.1|252.1|252.1|1612
1607527680000|2020-12-09 15:28:00||252||252||252||252|0
1607527710000|2020-12-09 15:28:30|252.1||252.1||252.1||252.1||0
1607527720000|2020-12-09 15:28:40|||||||||2649
1607527740000|2020-12-09 15:29:00|||||||||252
1607527750000|2020-12-09 15:29:10|||||||||3
1607527780000|2020-12-09 15:29:40|252|251.9|252.1|252|252.1|252|252|251.9|28717
1607527800000|2020-12-09 15:30:00|252.2|252.1|252.2|252|252.2|252.1|252.1|252|4294
1607527810000|2020-12-09 15:30:10||252.1||252.1||252.1||252.1|0
1607527820000|2020-12-09 15:30:20|252.1|252|252.2|252|252.2|252|252.1|252|3590
1607527830000|2020-12-09 15:30:30|252.1||252.1||252.1||252.1||0
1607527850000|2020-12-09 15:30:50|252|251.9|252.1|252|252.1|252|252|251.9|11624
1607527910000|2020-12-09 15:31:50|252|251.9|252|251.9|252|251.9|252|251.9|6938
1607527920000|2020-12-09 15:32:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|4892
1607527950000|2020-12-09 15:32:30|||||||||127
1607527970000|2020-12-09 15:32:50|||||||||5000
1607527990000|2020-12-09 15:33:10|252|251.9|252|251.8|252|251.9|251.9|251.8|16797
1607528000000|2020-12-09 15:33:20||251.9||251.9||251.9||251.9|0
1607528060000|2020-12-09 15:34:20|251.9|251.8|251.9|251.8|252|251.9|251.9|251.8|18216
1607528100000|2020-12-09 15:35:00|252|251.9|252|251.9|252|251.9|251.9|251.8|20829
1607528110000|2020-12-09 15:35:10|||||||||445
1607528130000|2020-12-09 15:35:30|||||||||5000
1607528170000|2020-12-09 15:36:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|19796
1607528190000|2020-12-09 15:36:30|252|251.9|251.9|251.8|252|251.9|251.9|251.8|18419
1607528210000|2020-12-09 15:36:50|252|251.9|252|251.9|252|251.9|252|251.9|6295
1607528250000|2020-12-09 15:37:30|252.1|252|252.1|252|252.1|252|252.1|252|10209
1607528280000|2020-12-09 15:38:00|252|251.9|252|251.9|252.1|251.9|252|251.9|16867
1607528330000|2020-12-09 15:38:50|252.1|252|252.1|252|252.1|252|252.1|252|3751
1607528340000|2020-12-09 15:39:00|252|251.9|252|251.9|252.1|251.9|252|251.9|25003
1607528370000|2020-12-09 15:39:30|252.1|252|252.1|252|252.1|252|252.1|252|3710
1607528380000|2020-12-09 15:39:40|||||||||1000
1607528410000|2020-12-09 15:40:10|252.2|252.1|252.3|252.1|252.3|252.1|252.2|252.1|27190
1607528420000|2020-12-09 15:40:20|252.2||252.2||252.3||252.2||19852
1607528430000|2020-12-09 15:40:30|||||||||24032
1607528440000|2020-12-09 15:40:40|252.1|252|252|251.9|252.1|252|252|251.9|23005
1607528450000|2020-12-09 15:40:50|252.1|252|252.1|252|252.1|252|252.1|252|3204
1607528470000|2020-12-09 15:41:10|||||||||2132
1607528500000|2020-12-09 15:41:40|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|7700
1607528510000|2020-12-09 15:41:50|252.1|252|252.1|251.9|252.1|252|252|251.9|21355
1607528520000|2020-12-09 15:42:00||252||252||252||252|0
1607528540000|2020-12-09 15:42:20|252.2|252.1|252.2|252|252.2|252.1|252.2|252|3486
1607528560000|2020-12-09 15:42:40||252.1||252.1||252.1||252.1|0
1607528590000|2020-12-09 15:43:10|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|4614
1607528640000|2020-12-09 15:44:00|252.1|252|252.2|252.1|252.2|252.1|252.1|252|12496
1607528710000|2020-12-09 15:45:10|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.1|6173
1607528840000|2020-12-09 15:47:20|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|27777
1607528850000|2020-12-09 15:47:30|252.1|252|252.2|252.1|252.2|252.1|252.1|252|12802
1607528870000|2020-12-09 15:47:50|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|8072
1607528890000|2020-12-09 15:48:10|252.1|252|252|251.9|252.1|252|252|251.8|105639
1607528910000|2020-12-09 15:48:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|2011
1607528920000|2020-12-09 15:48:40|||||||||1308
1607528930000|2020-12-09 15:48:50|252||251.9||252||251.9||300
1607528960000|2020-12-09 15:49:20|252|251.9|251.9|251.8|252|251.9|251.9|251.8|1390
1607528970000|2020-12-09 15:49:30|252||252||252||252||2874
1607528980000|2020-12-09 15:49:40|251.9|251.9|252|251.8|252|251.9|251.9|251.8|4407
1607528990000|2020-12-09 15:49:50|251.9|251.9|252|251.8|252|251.9|251.9|251.8|1877
1607529000000|2020-12-09 15:50:00|251.9|251.9|251.9|251.8|251.9|251.9|251.9|251.8|4977
1607529030000|2020-12-09 15:50:30|251.8|251.7|251.9|251.7|251.9|251.8|251.8|251.7|9965
1607529040000|2020-12-09 15:50:40||251.8||251.8||251.8||251.8|0
1607529080000|2020-12-09 15:51:20|252|251.9|252|251.9|252|251.9|252|251.9|1278
1607529110000|2020-12-09 15:51:50|||||||||2500
1607529130000|2020-12-09 15:52:10|||||||||1100
1607529170000|2020-12-09 15:52:50|||||||||304
1607529200000|2020-12-09 15:53:20|252.1|252|252.1|252|252.1|252|252.1|252|29378
1607529220000|2020-12-09 15:53:40|252|251.9|252|251.9|252|251.9|252|251.9|19663
1607529270000|2020-12-09 15:54:30|252.1|252|252.1|251.9|252.1|252|252.1|251.9|12981
1607529290000|2020-12-09 15:54:50|252||252||252||252||0
1607529480000|2020-12-09 15:58:00|||||||||598
1607529500000|2020-12-09 15:58:20|||||||||127
1607529530000|2020-12-09 15:58:50|252.1|252|252.1|252|252.1|252|252|251.9|23440
1607529540000|2020-12-09 15:59:00|252|251.9|252|251.9|252|251.9|252|251.9|21612
1607529570000|2020-12-09 15:59:30|||||||||1000
1607529590000|2020-12-09 15:59:50|||||||||1000
1607529600000|2020-12-09 16:00:00|||||||||200
1607529620000|2020-12-09 16:00:20|252.1|252|252.1|252|252.1|252|252|251.9|5258
1607529650000|2020-12-09 16:00:50|252|251.9|252.1|252|252.1|252|252|251.9|44004
1607529690000|2020-12-09 16:01:30|||||||||1000
1607529780000|2020-12-09 16:03:00|252|251.9|252.1|252|252.1|252|252|251.9|24535
1607529820000|2020-12-09 16:03:40|252.2|252.1|252.1|252|252.2|252.1|252.1|252|20186
1607529840000|2020-12-09 16:04:00|252|251.9|252.1|252|252.1|252|252|251.9|5163
1607529870000|2020-12-09 16:04:30|252|251.9|252.1|252|252.1|252|252|251.9|16985
1607529900000|2020-12-09 16:05:00|252.2|252.1|252.1|252|252.2|252.1|252.1|252|11216
1607529960000|2020-12-09 16:06:00|252.2|252.1|252.1|252|252.2|252.1|252.1|252|2344
1607529990000|2020-12-09 16:06:30|||||||||4275
1607530040000|2020-12-09 16:07:20|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|4525
1607530060000|2020-12-09 16:07:40|252.1|252|252.1|252|252.1|252|252.1|252|18888
1607530070000|2020-12-09 16:07:50|252.2|252.1|252.1|252|252.2|252.1|252.1|252|4875
1607530080000|2020-12-09 16:08:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|145
1607530130000|2020-12-09 16:08:50|252.1|252|252.1|252|252.1|252|252.1|252|9116
1607530200000|2020-12-09 16:10:00|252|251.9|252|251.9|252.1|252|252|251.9|32142
1607530230000|2020-12-09 16:10:30|252.1||252||252.1||252||6218
1607530240000|2020-12-09 16:10:40|252.1|252|252.1|252|252.1|252|252.1|252|640
1607530270000|2020-12-09 16:11:10|||||||||10000
1607530290000|2020-12-09 16:11:30|252|251.9|252.1|252|252.1|252|252|251.9|6634
1607530320000|2020-12-09 16:12:00|||||||||1
1607530330000|2020-12-09 16:12:10|252|251.9|252|251.9|252.1|252|252|251.9|11927
1607530380000|2020-12-09 16:13:00|||||||||1256
1607530400000|2020-12-09 16:13:20|251.9|251.8|252|251.9|252|251.9|251.9|251.8|16743
1607530430000|2020-12-09 16:13:50|||||||||7000
1607530450000|2020-12-09 16:14:10|||||||||127
1607530550000|2020-12-09 16:15:50|251.9|251.8|252|251.9|252|251.9|251.9|251.8|26278
1607530580000|2020-12-09 16:16:20|||||||||496
1607530640000|2020-12-09 16:17:20|252.1||252||252.1||252||23775
1607530690000|2020-12-09 16:18:10|251.9|251.8|251.9|251.8|252|251.9|251.9|251.8|49531
1607530700000|2020-12-09 16:18:20|252|251.9|252|251.8|252|251.9|251.9|251.8|8938
1607530710000|2020-12-09 16:18:30||251.9||251.9||251.9||251.9|0
1607530770000|2020-12-09 16:19:30|||||||||500
1607530820000|2020-12-09 16:20:20|||||||||20882
1607530830000|2020-12-09 16:20:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|30308
1607530840000|2020-12-09 16:20:40|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|10924
1607530850000|2020-12-09 16:20:50|||||||||100
1607530880000|2020-12-09 16:21:20|||||||||127
1607530930000|2020-12-09 16:22:10|||||||||2630
1607530940000|2020-12-09 16:22:20|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|14014
1607530950000|2020-12-09 16:22:30|251.8|251.7|251.9|251.7|251.9|251.8|251.8|251.7|4451
1607530960000|2020-12-09 16:22:40|251.8||251.8||251.8||251.8||0
1607530970000|2020-12-09 16:22:50|251.9||251.9||251.9||251.8||0
1607530990000|2020-12-09 16:23:10||251.8||251.8||251.8||251.8|0
1607531000000|2020-12-09 16:23:20||251.7||251.8||251.8||251.7|0
1607531030000|2020-12-09 16:23:50|252|251.9|252|251.9|252|251.9|251.9|251.8|41479
1607531050000|2020-12-09 16:24:10|||||||||1186
1607531080000|2020-12-09 16:24:40|252.1|252|252.1|252|252.1|252|252.1|252|3144
1607531100000|2020-12-09 16:25:00|252|251.9|252|251.9|252.1|252|252|251.9|35214
1607531110000|2020-12-09 16:25:10|252.1||252||252.1||252||2468
1607531120000|2020-12-09 16:25:20|||||||||466
1607531130000|2020-12-09 16:25:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|12125
1607531140000|2020-12-09 16:25:40|||||||||25
1607531150000|2020-12-09 16:25:50|252|251.9|252|251.9|252|251.9|252|251.9|12432
1607531200000|2020-12-09 16:26:40|252.1|252|252.1|252|252.1|252|252.1|252|7803
1607531220000|2020-12-09 16:27:00|252.2|252.1|252.3|252.2|252.3|252.2|252.1|252|54901
1607531240000|2020-12-09 16:27:20|||||||||3973
1607531250000|2020-12-09 16:27:30|||||||||441
1607531270000|2020-12-09 16:27:50|252.2|252.1|252.2|252.1|252.3|252.2|252.1|252|61635
1607531290000|2020-12-09 16:28:10|252.3|252.2|252.3|252.1|252.3|252.2|252.2|252.1|3382
1607531300000|2020-12-09 16:28:20||252.2||252.2||252.2||252.2|0
1607531310000|2020-12-09 16:28:30|||||||||1999
1607531330000|2020-12-09 16:28:50|||||||||69
1607531350000|2020-12-09 16:29:10|||||||||44
1607531360000|2020-12-09 16:29:20|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.2|14241
1607531370000|2020-12-09 16:29:30|||||||||1921
1607531390000|2020-12-09 16:29:50|252.4|252.1|252.3|252.2|252.4|252.3|252.3|252.1|38282
1607587200000|2020-12-10 08:00:00|251.3|251|251.7|251.4|251.7|251.4|251.3|248.1|64219
1607587210000|2020-12-10 08:00:10|252|251.5|252.4|252|252.4|252|252|251.5|260
1607587220000|2020-12-10 08:00:20|252.3|251.9|252.3|251.8|252.3|252|252.3|251.6|14972
1607587260000|2020-12-10 08:01:00|252|251.7|252.1|251.7|252.1|251.7|252|251.7|8048
1607587270000|2020-12-10 08:01:10|252|251.6|252.3|251.8|252.3|251.8|251.8|251.5|3940
1607587280000|2020-12-10 08:01:20|252.1|251.7|252.1|251.8|252.3|251.9|252.1|251.7|4200
1607587320000|2020-12-10 08:02:00|252.3|252|252.5|252.1|252.5|252.1|252.3|252|10482
1607587330000|2020-12-10 08:02:10|252.3|252.2|252.5|252.3|252.5|252.3|252.3|252.1|2714
1607587340000|2020-12-10 08:02:20|252.6|252.4|252.7|252.4|252.7|252.5|252.6|252.3|32361
1607587360000|2020-12-10 08:02:40|252.6|252.5|252.7|252.5|252.7|252.5|252.6|252.5|0
1607587370000|2020-12-10 08:02:50|252.6|252.4|252.6|252.4|252.7|252.4|252.6|252.4|2049
1607587380000|2020-12-10 08:03:00|252.5|252.3|252.3|252|252.6|252.3|252.2|251.9|13391
1607587390000|2020-12-10 08:03:10|||||||||5000
1607587410000|2020-12-10 08:03:30|252.1|251.9|252.1|252|252.3|252.1|252.1|251.9|8789
1607587420000|2020-12-10 08:03:40|252|251.9|251.9|251.5|252|251.9|251.9|251.5|779
1607587440000|2020-12-10 08:04:00||251.6||251.5||251.7||251.5|7800
1607587460000|2020-12-10 08:04:20|251.8||251.8||251.8||251.8||0
1607587470000|2020-12-10 08:04:30|251.9|251.6|252|251.7|252|251.7|251.9|251.6|8048
1607587490000|2020-12-10 08:04:50|251.9|251.6|252|251.7|252|251.7|251.9|251.5|0
1607587510000|2020-12-10 08:05:10|251.8|251.6|251.8|251.6|251.9|251.7|251.7|251.5|12090
1607587530000|2020-12-10 08:05:30|251.7|251.5|251.7|251.4|251.7|251.6|251.7|251.4|6567
1607587570000|2020-12-10 08:06:10|||||||||4309
1607587580000|2020-12-10 08:06:20|251.6|251.3|251.7|251.4|251.7|251.4|251.4|251.1|8314
1607587590000|2020-12-10 08:06:30|251.8|251.5|251.8|251.5|251.8|251.5|251.7|251.5|0
1607587650000|2020-12-10 08:07:30|251.9|251.6|251.9|251.7|251.9|251.7|251.8|251.6|0
1607587680000|2020-12-10 08:08:00|251.8|251.5|251.8|251.6|251.8|251.6|251.8|251.5|987
1607587710000|2020-12-10 08:08:30|251.9|251.7|251.9|251.7|251.9|251.7|251.8|251.7|3106
1607587720000|2020-12-10 08:08:40|251.8||251.8||251.8||251.8||2000
1607587740000|2020-12-10 08:09:00|||||||||152
1607587750000|2020-12-10 08:09:10|251.7|251.6|251.6|251.4|251.7|251.6|251.6|251.4|1500
1607587760000|2020-12-10 08:09:20|251.5|251.5|251.7|251.5|251.7|251.5|251.5|251.4|99
1607587770000|2020-12-10 08:09:30|251.6|251.4|251.5|251.3|251.6|251.4|251.5|251.3|0
1607587790000|2020-12-10 08:09:50||251.4||251.3||251.4||251.3|0
1607587800000|2020-12-10 08:10:00|251.6|251.4|251.7|251.4|251.7|251.4|251.6|251.4|0
1607587820000|2020-12-10 08:10:20|251.8|251.5|251.9|251.6|251.9|251.6|251.8|251.4|7817
1607587830000|2020-12-10 08:10:30|252|251.7|252.3|252.1|252.3|252.1|251.9|251.7|38251
1607587840000|2020-12-10 08:10:40|252.2|252|252.2|252|252.3|252|252.1|252|477
1607587860000|2020-12-10 08:11:00|252.3|252.1|252.5|252.3|252.5|252.3|252.3|252.1|5557
1607587910000|2020-12-10 08:11:50|252.4|252.2|252.5|252.3|252.5|252.3|252.4|252.2|0
1607587920000|2020-12-10 08:12:00|252.4|252.2|252.4|252.2|252.4|252.2|252.4|252.2|0
1607587950000|2020-12-10 08:12:30|252.5|252.3|252.5|252.3|252.5|252.3|252.5|252.3|0
1607587970000|2020-12-10 08:12:50|252.4|252.2|252.4|252.2|252.4|252.2|252.4|252.2|0
1607588000000|2020-12-10 08:13:20|252.3|252.1|252.2|252|252.3|252.1|252.2|252|10889
1607588020000|2020-12-10 08:13:40|252.3|252.1|252.3|252|252.3|252.1|252.2|252|327
1607588030000|2020-12-10 08:13:50|252.4|252.1|252.5|252.2|252.5|252.3|252.4|252.1|3277
1607588070000|2020-12-10 08:14:30|252.4|252.1|252.2|252|252.4|252.1|252.2|252|0
1607588090000|2020-12-10 08:14:50|252.3|252.1|252.4|252.2|252.4|252.2|252.3|252.1|3172
1607588100000|2020-12-10 08:15:00|252.3|252.1|252.3|252|252.3|252.1|252.1|252|3512
1607588110000|2020-12-10 08:15:10||252.1||252.1||252.1||252.1|0
1607588120000|2020-12-10 08:15:20||252||252||252||252|0
1607588140000|2020-12-10 08:15:40|252.2||252.1||252.2||252.1||0
1607588150000|2020-12-10 08:15:50|252.2|252.1|252.3|252|252.3|252.1|252.2|252|7556
1607588170000|2020-12-10 08:16:10|||||||||2000
1607588210000|2020-12-10 08:16:50|252.1|251.9|252.2|252|252.2|252|252|251.9|10711
1607588270000|2020-12-10 08:17:50|252.1||252.2||252.2||252.1||0
1607588300000|2020-12-10 08:18:20|252.1|251.9|252.1|251.8|252.1|251.9|252.1|251.8|0
1607588310000|2020-12-10 08:18:30|252|251.9|252.1|252|252.1|252|252|251.8|592
1607588320000|2020-12-10 08:18:40|252|251.9|252|251.9|252|251.9|252|251.9|2000
1607588330000|2020-12-10 08:18:50|252.1||252.1||252.1||252.1||0
1607588340000|2020-12-10 08:19:00|252.2|252|252.2|252|252.2|252|252.2|252|0
1607588390000|2020-12-10 08:19:50|252.3||252.3||252.3||252.3||0
1607588400000|2020-12-10 08:20:00|252.2|252.1|252.4|252.2|252.4|252.3|252.2|252.1|9434
1607588410000|2020-12-10 08:20:10|252.3|252.1|252.2|252|252.3|252.1|252.2|252|615
1607588420000|2020-12-10 08:20:20|252.3|252.1|252.4|252.2|252.4|252.2|252.3|252.1|1012
1607588450000|2020-12-10 08:20:50|252.5||252.4||252.5||252.4||0
1607588480000|2020-12-10 08:21:20||252.1||252.2||252.2||252.1|0
1607588490000|2020-12-10 08:21:30||252.1||252.2||252.2||252.1|0
1607588500000|2020-12-10 08:21:40|252.5|252.3|252.5|252.4|252.5|252.4|252.5|252.3|1065
1607588510000|2020-12-10 08:21:50||252.3||252.4||252.4||252.3|0
1607588520000|2020-12-10 08:22:00|252.4|252.3|252.4|252.2|252.4|252.4|252.4|252.2|0
1607588530000|2020-12-10 08:22:10|252.5|252.3|252.5|252.3|252.5|252.3|252.5|252.3|0
1607588560000|2020-12-10 08:22:40|252.4|252.2|252.4|252.2|252.4|252.2|252.4|252.2|0
1607588570000|2020-12-10 08:22:50|252.5|252.3|252.4|252.2|252.5|252.4|252.4|252.2|1981
1607588590000|2020-12-10 08:23:10|252.3|252.1|252.3|252.1|252.3|252.1|252.3|252.1|1501
1607588600000|2020-12-10 08:23:20|252.4|252.2|252.4|252.2|252.5|252.2|252.4|252.2|1983
1607588640000|2020-12-10 08:24:00|252.3|252.1|252.2|252|252.3|252.1|252.2|252|2450
1607588670000|2020-12-10 08:24:30|252.3|252.1|252.2|252|252.3|252.1|252.2|252|7581
1607588680000|2020-12-10 08:24:40||251.9||252||252||251.9|0
1607588690000|2020-12-10 08:24:50|252.1|251.9|252.2|252|252.2|252|252|251.9|36548
1607588700000|2020-12-10 08:25:00|252.1|251.9|252|251.8|252.1|251.9|252|251.8|2830
1607588710000|2020-12-10 08:25:10|252.1|251.9|252.1|251.9|252.1|251.9|252.1|251.9|0
1607588720000|2020-12-10 08:25:20|252|251.8|252|251.8|252|251.8|252|251.8|0
1607588750000|2020-12-10 08:25:50|252.1|251.9|252.2|252|252.2|252|252.1|251.8|2812
1607588810000|2020-12-10 08:26:50|252.3|252.1|252.3|252.2|252.3|252.2|252.2|252.1|3002
1607588820000|2020-12-10 08:27:00|252.2|252.1|252.2|252.1|252.2|252.2|252.2|252.1|2500
1607588840000|2020-12-10 08:27:20||252||252||252||252|7795
1607588860000|2020-12-10 08:27:40|252.3|252.1|252.3|252.1|252.3|252.1|252.3|252.1|3787
1607588870000|2020-12-10 08:27:50|252.2|252|252.2|252|252.2|252|252.2|252|0
1607588880000|2020-12-10 08:28:00|252.3|252.1|252.3|252.1|252.3|252.1|252.3|252.1|0
1607588890000|2020-12-10 08:28:10|252.2|252|252.2|252|252.2|252|252.2|252|0
1607588920000|2020-12-10 08:28:40|252.1|251.9|252.2|252|252.2|252|252.1|251.9|5835
1607588930000|2020-12-10 08:28:50|252.1|251.9|252.1|251.9|252.1|251.9|252.1|251.8|0
1607588950000|2020-12-10 08:29:10|252|251.8|252|251.8|252|251.8|252|251.8|0
1607588960000|2020-12-10 08:29:20|251.9|251.9|252|251.9|252|251.9|251.9|251.8|2500
1607589000000|2020-12-10 08:30:00|252.1|252|252.2|252|252.2|252|252.1|252|5192
1607589020000|2020-12-10 08:30:20|252.3|252.1|252.4|252.2|252.4|252.2|252.3|252.1|12860
1607589090000|2020-12-10 08:31:30|252.3|252.1|252.1|252|252.3|252.1|252.1|252|7852
1607589110000|2020-12-10 08:31:50||251.9||251.9||251.9||251.9|3879
1607589120000|2020-12-10 08:32:00|252|252|252|251.9|252|252|252|251.9|0
1607589140000|2020-12-10 08:32:20|252.1|252|252.1|252|252.2|252|252.1|251.9|1213
1607589190000|2020-12-10 08:33:10||251.9||251.9||251.9||251.9|446
1607589200000|2020-12-10 08:33:20|252||252||252||252||0
1607589210000|2020-12-10 08:33:30|252.1|252|252.1|252|252.1|252|252.1|252|1389
1607589220000|2020-12-10 08:33:40||251.9||251.9||251.9||251.9|0
1607589230000|2020-12-10 08:33:50|252||252||252||252||0
1607589240000|2020-12-10 08:34:00|252.1|252|252.2|252.1|252.3|252.1|252.1|252|15144
1607589250000|2020-12-10 08:34:10|252.3|252.2|252.4|252.2|252.4|252.2|252.3|252.2|22210
1607589310000|2020-12-10 08:35:10|252.3||252.3||252.3||252.3||0
1607589320000|2020-12-10 08:35:20|252.2|252.1|252.3|252.1|252.3|252.1|252.2|252|7919
1607589340000|2020-12-10 08:35:40|252.4|252.2|252.4|252.2|252.4|252.2|252.4|252.2|4033
1607589350000|2020-12-10 08:35:50||252.3||252.3||252.3||252.3|0
1607589370000|2020-12-10 08:36:10|252.5|252.4|252.5|252.3|252.5|252.4|252.5|252.3|9720
1607589390000|2020-12-10 08:36:30|252.4||252.5||252.5||252.4||4700
1607589470000|2020-12-10 08:37:50|||||||||50
1607589530000|2020-12-10 08:38:50|252.4|252.2|252.2|252|252.4|252.2|252.2|252|21675
1607589580000|2020-12-10 08:39:40|252.1||252.1||252.1||252.1||0
1607589600000|2020-12-10 08:40:00|252|251.9|252|251.9|252|251.9|252|251.9|4016
1607589620000|2020-12-10 08:40:20||251.8||251.8||251.8||251.8|0
1607589630000|2020-12-10 08:40:30||251.9||251.9||251.9||251.9|0
1607589640000|2020-12-10 08:40:40||251.8||251.8||251.8||251.8|1250
1607589650000|2020-12-10 08:40:50|252.1|251.9|252.1|252|252.1|252|252.1|251.9|2791
1607589660000|2020-12-10 08:41:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|524
1607589690000|2020-12-10 08:41:30||252||252||252.1||252|0
1607589700000|2020-12-10 08:41:40||252.1||252.1||252.1||252.1|2500
1607589710000|2020-12-10 08:41:50||252||252||252.1||252|0
1607589720000|2020-12-10 08:42:00||252.1||252||252.1||252|0
1607589730000|2020-12-10 08:42:10||252.1||252||252.1||252|0
1607589760000|2020-12-10 08:42:40||252.1||252||252.1||252|0
1607589770000|2020-12-10 08:42:50|252.1|252.1|252.2|252.1|252.2|252.1|252.1|252.1|600
1607589810000|2020-12-10 08:43:30|252.3|252.2|252.4|252.2|252.4|252.2|252.3|252.1|14929
1607589820000|2020-12-10 08:43:40||252.3||252.3||252.3||252.2|2135
1607589830000|2020-12-10 08:43:50|252.3|252.2|252.4|252.2|252.4|252.2|252.3|252.2|0
1607589840000|2020-12-10 08:44:00||252.3||252.3||252.3||252.2|0
1607589870000|2020-12-10 08:44:30||252.2||252.2||252.2||252.2|0
1607589880000|2020-12-10 08:44:40|252.3||252.3||252.3||252.3||0
1607589910000|2020-12-10 08:45:10|||||||||500
1607589920000|2020-12-10 08:45:20|252.4||252.4||252.4||252.4||1388
1607589930000|2020-12-10 08:45:30|252.3|252.1|252.3|252.1|252.3|252.2|252.2|252.1|34985
1607589950000|2020-12-10 08:45:50||252.2||252.2||252.2||252.2|0
1607589960000|2020-12-10 08:46:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|0
1607589990000|2020-12-10 08:46:30||252||252||252||252|0
1607590030000|2020-12-10 08:47:10|252.3|252.1|252.4|252.2|252.4|252.2|252.3|252.1|1024
1607590050000|2020-12-10 08:47:30|252.5|252.3|252.4|252.3|252.5|252.4|252.4|252.3|15517
1607590160000|2020-12-10 08:49:20|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|4850
1607590180000|2020-12-10 08:49:40|252.6|252.5|252.6|252.4|252.6|252.5|252.6|252.4|7285
1607590190000|2020-12-10 08:49:50|252.7|252.5|252.7|252.5|252.7|252.6|252.6|252.5|323
1607590200000|2020-12-10 08:50:00|252.6||252.6||252.6||252.6||0
1607590210000|2020-12-10 08:50:10|252.7||252.7||252.7||252.7||0
1607590230000|2020-12-10 08:50:30|252.6||252.6||252.6||252.6||0
1607590260000|2020-12-10 08:51:00||252.4||252.4||252.4||252.4|2886
1607590370000|2020-12-10 08:52:50|252.5|252.3|252.5|252.4|252.5|252.4|252.4|252.3|35538
1607590400000|2020-12-10 08:53:20|252.4|252.3|252.4|252.3|252.5|252.3|252.4|252.3|7287
1607590440000|2020-12-10 08:54:00|252.5|252.4|252.5|252.3|252.5|252.4|252.4|252.3|16069
1607590460000|2020-12-10 08:54:20|252.4||252.4||252.4||252.4||0
1607590470000|2020-12-10 08:54:30|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|3850
1607590480000|2020-12-10 08:54:40|252.6|252.5|252.7|252.6|252.7|252.6|252.5|252.4|9804
1607590490000|2020-12-10 08:54:50|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|4822
1607590500000|2020-12-10 08:55:00|252.6|252.5|252.6|252.5|252.7|252.6|252.6|252.5|5064
1607590540000|2020-12-10 08:55:40|252.7||252.6||252.7||252.6||0
1607590570000|2020-12-10 08:56:10|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|2634
1607590590000|2020-12-10 08:56:30|252.6||252.6||252.6||252.6||1
1607590600000|2020-12-10 08:56:40|252.5||252.5||252.5||252.5||0
1607590640000|2020-12-10 08:57:20|||||||||6254
1607590660000|2020-12-10 08:57:40|252.6|252.5|252.6|252.5|252.7|252.5|252.6|252.5|1425
1607590690000|2020-12-10 08:58:10|252.5|252.4|252.5|252.3|252.5|252.4|252.4|252.3|8206
1607590700000|2020-12-10 08:58:20||252.4||252.3||252.4||252.3|0
1607590720000|2020-12-10 08:58:40|252.6|252.4|252.6|252.4|252.6|252.5|252.6|252.4|3022
1607590750000|2020-12-10 08:59:10|252.5||252.5||252.5||252.5||0
1607590760000|2020-12-10 08:59:20|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|3594
1607590770000|2020-12-10 08:59:30||252.3||252.3||252.3||252.3|0
1607590790000|2020-12-10 08:59:50||252.4||252.4||252.4||252.4|0
1607590810000|2020-12-10 09:00:10|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|50
1607590820000|2020-12-10 09:00:20|252.3|252.2|252.4|252.2|252.4|252.2|252.3|252.2|4249
1607590830000|2020-12-10 09:00:30||252.3||252.3||252.3||252.3|0
1607590840000|2020-12-10 09:00:40|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|4241
1607590850000|2020-12-10 09:00:50|252.4|252.3|252.4|252.2|252.4|252.3|252.3|252.2|13539
1607590860000|2020-12-10 09:01:00|252.3|252.1|252.2|252|252.3|252.1|252.1|252|17051
1607590900000|2020-12-10 09:01:40|252.1||252.1||252.1||252.1||0
1607590930000|2020-12-10 09:02:10|252|251.9|252.1|251.9|252.1|251.9|252|251.9|3445
1607590950000|2020-12-10 09:02:30|252.2|252|252.3|252.1|252.3|252.2|252.2|252|13765
1607590960000|2020-12-10 09:02:40|252.2|252|252.2|252.1|252.3|252.1|252.2|252|12953
1607590970000|2020-12-10 09:02:50||252||252||252||252|0
1607590990000|2020-12-10 09:03:10||252.1||252.1||252.1||252.1|0
1607591000000|2020-12-10 09:03:20|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.1|3043
1607591040000|2020-12-10 09:04:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|1147
1607591070000|2020-12-10 09:04:30|||||||||595
1607591080000|2020-12-10 09:04:40|252.1|252|252.1|252|252.1|252|252.1|252|3480
1607591090000|2020-12-10 09:04:50|252.2|252.1|252.2|252|252.2|252.1|252.2|252|1416
1607591100000|2020-12-10 09:05:00|252.1||252.1||252.1||252.1||0
1607591110000|2020-12-10 09:05:10|252.2|252.1|252.3|252.1|252.3|252.2|252.2|252.1|2831
1607591130000|2020-12-10 09:05:30|252.2||252.2||252.2||252.2||0
1607591210000|2020-12-10 09:06:50|252.1|252|252.2|252.1|252.2|252.1|252.1|252|7141
1607591230000|2020-12-10 09:07:10||252||252||252.1||252|0
1607591240000|2020-12-10 09:07:20||252.1||252.1||252.1||252.1|0
1607591250000|2020-12-10 09:07:30||252||252||252||252|0
1607591260000|2020-12-10 09:07:40|252.1||252.1||252.1||252.1||0
1607591280000|2020-12-10 09:08:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252|1389
1607591290000|2020-12-10 09:08:10||252||252||252||252|0
1607591300000|2020-12-10 09:08:20||252.1||252.1||252.1||252.1|0
1607591310000|2020-12-10 09:08:30|252.1|252|252.1|252|252.1|252|252.1|252|2500
1607591320000|2020-12-10 09:08:40|252.2|252.1|252.2|252.1|252.2|252.1|252.1|252|4000
1607591340000|2020-12-10 09:09:00|252.1|252|252.2|252.1|252.2|252.1|252.1|252|5989
1607591350000|2020-12-10 09:09:10||252||252.1||252.1||252|0
1607591390000|2020-12-10 09:09:50|||||||||500
1607591410000|2020-12-10 09:10:10|252.3||252.2||252.3||252.2||1501
1607591440000|2020-12-10 09:10:40|252.3|252.2|252.3|252.2|252.3|252.2|252.2|252.1|6347
1607591460000|2020-12-10 09:11:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|430
1607591470000|2020-12-10 09:11:10|252.3||252.3||252.3||252.2||6571
1607591480000|2020-12-10 09:11:20|252.2|252.2|252.2|252.1|252.2|252.2|252.2|252.1|1422
1607591500000|2020-12-10 09:11:40||252||252||252||252|610
1607591540000|2020-12-10 09:12:20||252.1||252.1||252.1||252.1|0
1607591580000|2020-12-10 09:13:00|||||||||1228
1607591620000|2020-12-10 09:13:40|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|4498
1607591650000|2020-12-10 09:14:10|252.3||252.2||252.3||252.2||2500
1607591690000|2020-12-10 09:14:50|252.1|252|252.1|252|252.1|252|252.1|252|2082
1607591710000|2020-12-10 09:15:10|252|251.9|252|251.9|252|251.9|252|251.9|1030
1607591750000|2020-12-10 09:15:50|252.1|252|252.1|251.9|252.1|252|252|251.9|7060
1607591780000|2020-12-10 09:16:20||252||252||252||252|0
1607591820000|2020-12-10 09:17:00|252|251.9|252.1|252|252.1|252|252|251.9|8946
1607591830000|2020-12-10 09:17:10|252|251.9|252|251.9|252|251.9|252|251.9|500
1607591840000|2020-12-10 09:17:20|252.1|252|252|251.9|252.1|252|252|251.9|3807
1607591850000|2020-12-10 09:17:30|252.1|252|252.1|251.9|252.1|252|252.1|251.9|2131
1607591880000|2020-12-10 09:18:00||252||252||252||252|0
1607591890000|2020-12-10 09:18:10|||||||||39
1607591950000|2020-12-10 09:19:10|252|251.9|252|251.9|252|251.9|252|251.9|1616
1607591960000|2020-12-10 09:19:20|252.1|252|252|251.9|252.1|252|252|251.9|5486
1607591980000|2020-12-10 09:19:40|252.1|252|252.1|251.9|252.1|252|252.1|251.9|7027
1607591990000|2020-12-10 09:19:50||252||252||252||252|0
1607592020000|2020-12-10 09:20:20|252.2|252.1|252.2|252|252.2|252.1|252.2|252|12285
1607592060000|2020-12-10 09:21:00|252.1|252.1|252.2|252.1|252.2|252.1|252.1|252.1|7854
1607592070000|2020-12-10 09:21:10|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|5678
1607592110000|2020-12-10 09:21:50|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|145
1607592120000|2020-12-10 09:22:00|252.4|252.3|252.4|252.2|252.4|252.3|252.4|252.2|7396
1607592140000|2020-12-10 09:22:20||252.3||252.3||252.3||252.3|0
1607592190000|2020-12-10 09:23:10|252.5|252.4|252.5|252.3|252.5|252.4|252.4|252.3|9034
1607592200000|2020-12-10 09:23:20||252.4||252.4||252.4||252.4|0
1607592250000|2020-12-10 09:24:10|252.6||252.5||252.6||252.5||0
1607592280000|2020-12-10 09:24:40|||||||||56
1607592310000|2020-12-10 09:25:10|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|1631
1607592320000|2020-12-10 09:25:20|252.5|252.4|252.5|252.3|252.5|252.4|252.5|252.3|4500
1607592330000|2020-12-10 09:25:30|252.4|252.4|252.5|252.4|252.5|252.4|252.4|252.4|0
1607592340000|2020-12-10 09:25:40|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|1387
1607592350000|2020-12-10 09:25:50|252.5|252.4|252.5|252.4|252.5|252.4|252.4|252.3|7948
1607592370000|2020-12-10 09:26:10|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|3308
1607592380000|2020-12-10 09:26:20|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|8951
1607592390000|2020-12-10 09:26:30|252.7||252.6||252.7||252.6||0
1607592400000|2020-12-10 09:26:40|252.7||252.7||252.7||252.7||0
1607592460000|2020-12-10 09:27:40|252.6||252.6||252.6||252.6||0
1607592470000|2020-12-10 09:27:50|252.5|252.4|252.6|252.4|252.6|252.4|252.5|252.4|9872
1607592480000|2020-12-10 09:28:00|||||||||5000
1607592490000|2020-12-10 09:28:10|252.5|252.5|252.7|252.5|252.7|252.6|252.5|252.5|303
1607592510000|2020-12-10 09:28:30|252.6||252.7||252.7||252.6||0
1607592520000|2020-12-10 09:28:40||252.6||252.6||252.6||252.6|0
1607592540000|2020-12-10 09:29:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|5423
1607592590000|2020-12-10 09:29:50|252.7|252.6|252.7|252.6|252.8|252.7|252.7|252.6|5356
1607592600000|2020-12-10 09:30:00|||||||||412
1607592630000|2020-12-10 09:30:30|252.6|252.5|252.6|252.5|252.7|252.5|252.6|252.5|1225
1607592660000|2020-12-10 09:31:00|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|9686
1607592680000|2020-12-10 09:31:20|||||||||3000
1607592720000|2020-12-10 09:32:00|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|23670
1607592740000|2020-12-10 09:32:20|||||||||5000
1607592750000|2020-12-10 09:32:30|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|1900
1607592760000|2020-12-10 09:32:40|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|3916
1607592790000|2020-12-10 09:33:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|3000
1607592800000|2020-12-10 09:33:20|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|7775
1607592830000|2020-12-10 09:33:50|252.1|252|252.1|252|252.1|252|252.1|252|0
1607592840000|2020-12-10 09:34:00|||||||||87
1607592850000|2020-12-10 09:34:10|||||||||3578
1607592890000|2020-12-10 09:34:50||251.9||252||252||251.9|2883
1607592930000|2020-12-10 09:35:30||251.9||251.9||251.9||251.9|0
1607592940000|2020-12-10 09:35:40|252||252||252||252||0
1607593010000|2020-12-10 09:36:50|||||||||5000
1607593030000|2020-12-10 09:37:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|2672
1607593040000|2020-12-10 09:37:20|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|1890
1607593110000|2020-12-10 09:38:30|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|4786
1607593130000|2020-12-10 09:38:50|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|0
1607593140000|2020-12-10 09:39:00|251.6|251.5|251.7|251.5|251.7|251.6|251.6|251.5|9768
1607593160000|2020-12-10 09:39:20||251.6||251.5||251.6||251.5|0
1607593170000|2020-12-10 09:39:30||251.6||251.6||251.6||251.6|0
1607593180000|2020-12-10 09:39:40||251.5||251.6||251.6||251.5|3692
1607593190000|2020-12-10 09:39:50|251.6|251.5|251.7|251.5|251.7|251.5|251.6|251.5|2200
1607593220000|2020-12-10 09:40:20||251.6||251.6||251.6||251.6|0
1607593230000|2020-12-10 09:40:30||251.5||251.5||251.5||251.5|604
1607593250000|2020-12-10 09:40:50||251.6||251.6||251.6||251.6|0
1607593260000|2020-12-10 09:41:00||251.5||251.5||251.6||251.5|0
1607593280000|2020-12-10 09:41:20||251.6||251.5||251.6||251.5|1000
1607593290000|2020-12-10 09:41:30||251.6||251.6||251.6||251.6|0
1607593300000|2020-12-10 09:41:40|251.6|251.5|251.6|251.4|251.6|251.5|251.6|251.4|0
1607593310000|2020-12-10 09:41:50||251.5||251.5||251.5||251.5|0
1607593330000|2020-12-10 09:42:10|251.7|251.6|251.5|251.4|251.7|251.6|251.5|251.4|15672
1607593340000|2020-12-10 09:42:20|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.4|15534
1607593350000|2020-12-10 09:42:30|251.4|251.3|251.5|251.4|251.5|251.4|251.4|251.3|859
1607593420000|2020-12-10 09:43:40|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.4|19566
1607593460000|2020-12-10 09:44:20|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.5|22363
1607593470000|2020-12-10 09:44:30|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|7310
1607593510000|2020-12-10 09:45:10|251.9|251.8|251.9|251.7|251.9|251.8|251.8|251.7|6765
1607593520000|2020-12-10 09:45:20||251.8||251.8||251.8||251.8|0
1607593540000|2020-12-10 09:45:40|252||252||252||252||3115
1607593570000|2020-12-10 09:46:10||251.9||251.9||251.9||251.9|0
1607593600000|2020-12-10 09:46:40|251.9|251.8|252|251.8|252|251.8|251.9|251.8|595
1607593690000|2020-12-10 09:48:10||251.9||251.9||251.9||251.9|0
1607593700000|2020-12-10 09:48:20|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|3366
1607593710000|2020-12-10 09:48:30|252|251.9|251.9|251.8|252|251.9|251.9|251.8|7928
1607593750000|2020-12-10 09:49:10|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|4961
1607593780000|2020-12-10 09:49:40|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.7|4531
1607593820000|2020-12-10 09:50:20|251.8|251.7|251.8|251.7|251.9|251.7|251.8|251.7|5458
1607593860000|2020-12-10 09:51:00|251.7|251.6|251.8|251.6|251.8|251.6|251.7|251.6|1043
1607593890000|2020-12-10 09:51:30||251.7||251.7||251.7||251.7|0
1607593920000|2020-12-10 09:52:00|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|0
1607593930000|2020-12-10 09:52:10|251.8|251.7|251.8|251.6|251.8|251.7|251.7|251.6|6491
1607593940000|2020-12-10 09:52:20|251.7|251.7|251.8|251.7|251.8|251.7|251.7|251.7|1000
1607593950000|2020-12-10 09:52:30|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|1905
1607594010000|2020-12-10 09:53:30|||||||||9673
1607594030000|2020-12-10 09:53:50|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|10834
1607594060000|2020-12-10 09:54:20|251.6|251.5|251.7|251.5|251.7|251.6|251.6|251.5|23806
1607594070000|2020-12-10 09:54:30|251.6|251.4|251.5|251.4|251.6|251.4|251.5|251.4|8162
1607594080000|2020-12-10 09:54:40|251.4|251.3|251.5|251.4|251.5|251.4|251.4|251.3|29338
1607594090000|2020-12-10 09:54:50|251.4|251.3|251.4|251.3|251.5|251.3|251.4|251.3|2556
1607594100000|2020-12-10 09:55:00|251.5|251.4|251.3|251.2|251.5|251.4|251.3|251.2|21453
1607594110000|2020-12-10 09:55:10|||||||||20961
1607594140000|2020-12-10 09:55:40|||||||||4537
1607594150000|2020-12-10 09:55:50|251.2|251|251.2|251.1|251.2|251.1|251.1|251|82820
1607594160000|2020-12-10 09:56:00|251.1|251|251.1|250.9|251.1|251|251|250.9|35052
1607594170000|2020-12-10 09:56:10||251||251||251||251|14983
1607594180000|2020-12-10 09:56:20|251|250.9|251|250.9|251|250.9|251|250.9|15904
1607594190000|2020-12-10 09:56:30|250.9|250.8|250.9|250.8|251|250.8|250.9|250.8|18369
1607594200000|2020-12-10 09:56:40|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|24768
1607594210000|2020-12-10 09:56:50|250.8|250.7|250.8|250.7|250.9|250.8|250.8|250.7|10307
1607594220000|2020-12-10 09:57:00|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|22287
1607594230000|2020-12-10 09:57:10|250.8||250.8||250.8||250.8||3252
1607594240000|2020-12-10 09:57:20|250.9|250.7|250.8|250.7|250.9|250.8|250.8|250.7|7896
1607594250000|2020-12-10 09:57:30|250.9||250.9||250.9||250.9||0
1607594300000|2020-12-10 09:58:20|251|250.8|251|250.9|251|250.9|251|250.8|42538
1607594310000|2020-12-10 09:58:30|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|14149
1607594320000|2020-12-10 09:58:40|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|9039
1607594330000|2020-12-10 09:58:50|250.8|250.7|250.8|250.7|250.8|250.7|250.7|250.7|2500
1607594340000|2020-12-10 09:59:00|250.7|250.6|250.8|250.6|250.8|250.6|250.7|250.6|1396
1607594380000|2020-12-10 09:59:40|250.7|250.4|250.5|250.4|250.8|250.5|250.5|250.4|85077
1607594400000|2020-12-10 10:00:00|||||||||3400
1607594410000|2020-12-10 10:00:10|250.6|250.5|250.5|250.4|250.6|250.5|250.5|250.4|20934
1607594420000|2020-12-10 10:00:20|250.4|250.2|250.5|250.4|250.6|250.4|250.3|250.2|101532
1607594430000|2020-12-10 10:00:30|250.4|250.3|250.4|250.2|250.5|250.3|250.3|250.2|46913
1607594440000|2020-12-10 10:00:40|250.3|250.3|250.5|250.4|250.5|250.4|250.3|250.3|13052
1607594450000|2020-12-10 10:00:50|250.4|250.3|250.4|250.2|250.5|250.4|250.3|250.2|35374
1607594460000|2020-12-10 10:01:00||250.3||250.3||250.3||250.3|0
1607594470000|2020-12-10 10:01:10|250.3|250.2|250.3|250.1|250.3|250.2|250.2|250.1|23908
1607594480000|2020-12-10 10:01:20|250.2||250.3||250.3||250.2||11936
1607594490000|2020-12-10 10:01:30||250.2||250.2||250.2||250.2|0
1607594500000|2020-12-10 10:01:40|250.4|250.1|250.3|250.1|250.4|250.1|250.3|250.1|20145
1607594510000|2020-12-10 10:01:50|250.4|250.2|250.4|250.2|250.4|250.2|250.4|250.2|355
1607594530000|2020-12-10 10:02:10|||||||||2000
1607594540000|2020-12-10 10:02:20|250.3||250.4||250.4||250.3||72291
1607594550000|2020-12-10 10:02:30|250.6|250.3|251.1|250.9|251.1|251|250.6|250.3|273542
1607594560000|2020-12-10 10:02:40|251.2|251|251.2|251|251.2|251|251.2|251|2961
1607594570000|2020-12-10 10:02:50|251.3|251.1|251.3|251.1|251.3|251.2|251.3|251.1|83742
1607594580000|2020-12-10 10:03:00|251.4||251.3||251.4||251.3||0
1607594600000|2020-12-10 10:03:20|251.2|251|251.1|250.9|251.3|251|251|250.9|39406
1607594610000|2020-12-10 10:03:30||251||251||251||251|100
1607594650000|2020-12-10 10:04:10|251|250.9|251|250.9|251|250.9|251|250.9|2525
1607594660000|2020-12-10 10:04:20|||||||||3295
1607594670000|2020-12-10 10:04:30|251.1|251|251.1|250.9|251.1|251|251.1|250.9|4541
1607594680000|2020-12-10 10:04:40|251|251|250.7|250.5|251.1|251|250.6|250.5|110088
1607594690000|2020-12-10 10:04:50|250.6||250.6||250.6||250.6||10708
1607594700000|2020-12-10 10:05:00||250.4||250.4||250.4||250.4|3124
1607594710000|2020-12-10 10:05:10|||||||||13708
1607594720000|2020-12-10 10:05:20|250.7|250.5|250.8|250.6|250.8|250.6|250.7|250.5|34265
1607594740000|2020-12-10 10:05:40||250.7||250.7||250.7||250.7|0
1607594750000|2020-12-10 10:05:50|250.9|250.6|251|250.8|251|250.8|250.9|250.6|23855
1607594770000|2020-12-10 10:06:10||250.9||250.8||250.9||250.8|3117
1607594790000|2020-12-10 10:06:30|250.9||251||251||250.9||11616
1607594810000|2020-12-10 10:06:50|||||||||3639
1607594850000|2020-12-10 10:07:30|||||||||4000
1607594870000|2020-12-10 10:07:50|250.9|250.7|250.9|250.7|250.9|250.7|250.9|250.7|5386
1607594900000|2020-12-10 10:08:20|250.8|250.8|250.9|250.7|250.9|250.8|250.8|250.7|2500
1607594930000|2020-12-10 10:08:50|251|250.8|251|250.8|251|250.8|251|250.8|9113
1607594940000|2020-12-10 10:09:00|250.9||250.9||250.9||250.9||11703
1607595090000|2020-12-10 10:11:30|251|250.9|250.9|250.7|251|250.9|250.9|250.7|54468
1607595110000|2020-12-10 10:11:50|250.8|250.6|250.7|250.5|250.8|250.6|250.7|250.5|9181
1607595140000|2020-12-10 10:12:20|||||||||2245
1607595180000|2020-12-10 10:13:00|||||||||342
1607595290000|2020-12-10 10:14:50|250.6||250.6||250.6||250.6||0
1607595300000|2020-12-10 10:15:00|||||||||4215
1607595310000|2020-12-10 10:15:10|250.7|250.6|250.7|250.5|250.7|250.6|250.7|250.5|4953
1607595320000|2020-12-10 10:15:20|||||||||1000
1607595330000|2020-12-10 10:15:30|250.6|250.4|250.6|250.4|250.6|250.4|250.6|250.4|26536
1607595340000|2020-12-10 10:15:40|250.5||250.5||250.5||250.5||0
1607595370000|2020-12-10 10:16:10|250.4|250.3|250.5|250.3|250.5|250.3|250.4|250.3|8317
1607595380000|2020-12-10 10:16:20||250.4||250.3||250.4||250.3|4143
1607595390000|2020-12-10 10:16:30|250.4|250.4|250.5|250.3|250.5|250.4|250.4|250.3|4900
1607595410000|2020-12-10 10:16:50|250.4||250.4||250.4||250.4||0
1607595440000|2020-12-10 10:17:20|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|6825
1607595460000|2020-12-10 10:17:40|||||||||10000
1607595530000|2020-12-10 10:18:50|250.2|250.1|250.3|250.1|250.3|250.1|250.2|250.1|3579
1607595540000|2020-12-10 10:19:00||250.2||250.2||250.2||250.2|0
1607595570000|2020-12-10 10:19:30|250.4|250.3|250.4|250.2|250.4|250.3|250.4|250.2|15825
1607595600000|2020-12-10 10:20:00||250.3||250.2||250.3||250.2|295
1607595630000|2020-12-10 10:20:30|250.3|250.3|250.2|250|250.3|250.3|250.1|250|75578
1607595650000|2020-12-10 10:20:50|250.1|249.9|250|249.8|250.1|249.9|250|249.8|28867
1607595660000|2020-12-10 10:21:00|249.9|249.7|250|249.8|250|249.8|249.8|249.7|24102
1607595700000|2020-12-10 10:21:40|249.9|249.7|250|249.7|250|249.7|249.9|249.7|0
1607595710000|2020-12-10 10:21:50|249.9||249.9||250||249.9||0
1607595720000|2020-12-10 10:22:00|250||249.9||250||249.9||0
1607595730000|2020-12-10 10:22:10|250||249.9||250||249.9||0
1607595740000|2020-12-10 10:22:20|250||250||250||249.9||0
1607595780000|2020-12-10 10:23:00||249.9||249.8||249.9||249.8|2402
1607595800000|2020-12-10 10:23:20|249.9|249.7|249.9|249.7|249.9|249.7|249.9|249.7|0
1607595820000|2020-12-10 10:23:40||249.8||249.7||249.8||249.7|50
1607595840000|2020-12-10 10:24:00|249.8||249.8||249.8||249.8||585
1607595860000|2020-12-10 10:24:20|249.7|249.6|249.7|249.6|249.8|249.7|249.7|249.6|4063
1607595910000|2020-12-10 10:25:10||249.5||249.6||249.6||249.5|4518
1607595950000|2020-12-10 10:25:50|249.8|249.7|249.8|249.6|249.8|249.7|249.8|249.6|5006
1607596100000|2020-12-10 10:28:20||249.7||249.7||249.7||249.7|0
1607596120000|2020-12-10 10:28:40||249.6||249.7||249.7||249.6|689
1607596220000|2020-12-10 10:30:20|249.7|249.6|249.8|249.7|249.8|249.7|249.7|249.6|1868
1607596240000|2020-12-10 10:30:40|249.7|249.6|249.8|249.7|249.8|249.7|249.7|249.6|57
1607596250000|2020-12-10 10:30:50|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|40
1607596260000|2020-12-10 10:31:00|249.6|249.5|249.7|249.5|249.7|249.5|249.6|249.5|5488
1607596280000|2020-12-10 10:31:20||249.6||249.6||249.6||249.6|0
1607596290000|2020-12-10 10:31:30|249.6|249.5|249.6|249.5|249.7|249.6|249.6|249.5|9919
1607596320000|2020-12-10 10:32:00|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|12354
1607596400000|2020-12-10 10:33:20|249.6|249.5|249.7|249.5|249.7|249.5|249.6|249.5|1703
1607596410000|2020-12-10 10:33:30|249.6|249.6|249.7|249.5|249.7|249.6|249.6|249.5|3652
1607596420000|2020-12-10 10:33:40||249.6||249.6||249.6||249.6|0
1607596430000|2020-12-10 10:33:50|249.8|249.7|249.8|249.7|249.8|249.7|249.7|249.6|12660
1607596490000|2020-12-10 10:34:50|||||||||17
1607596510000|2020-12-10 10:35:10|249.9|249.8|249.8|249.7|249.9|249.8|249.8|249.7|17084
1607596520000|2020-12-10 10:35:20|249.9||249.8||249.9||249.8||1594
1607596530000|2020-12-10 10:35:30|||||||||1749
1607596540000|2020-12-10 10:35:40|249.9||249.8||249.9||249.8||12012
1607596550000|2020-12-10 10:35:50|249.9|249.8|249.8|249.7|249.9|249.8|249.8|249.7|6422
1607596600000|2020-12-10 10:36:40|249.9|249.8|249.9|249.7|249.9|249.8|249.9|249.7|1380
1607596610000|2020-12-10 10:36:50|249.8|249.6|249.7|249.6|249.8|249.6|249.7|249.6|28993
1607596620000|2020-12-10 10:37:00|249.6|249.4|249.5|249.3|249.6|249.5|249.4|249.3|86390
1607596650000|2020-12-10 10:37:30|249.4||249.4||249.4||249.4||535
1607596660000|2020-12-10 10:37:40|249.5|249.4|249.5|249.3|249.5|249.4|249.4|249.3|9151
1607596670000|2020-12-10 10:37:50||249.4||249.4||249.4||249.4|0
1607596680000|2020-12-10 10:38:00|249.4|249.3|249.5|249.3|249.5|249.3|249.4|249.3|3369
1607596700000|2020-12-10 10:38:20|249.4|249.2|249.3|249.1|249.4|249.3|249.2|249.1|60085
1607596710000|2020-12-10 10:38:30|249.4|249.2|249.4|249.3|249.4|249.3|249.3|249.2|23515
1607596720000|2020-12-10 10:38:40|||||||||182
1607596730000|2020-12-10 10:38:50|249.3|249.2|249.3|249.2|249.4|249.2|249.3|249.1|14240
1607596740000|2020-12-10 10:39:00|249.2|249.1|249.3|249.2|249.3|249.2|249.2|249.1|8552
1607596750000|2020-12-10 10:39:10|249.2|249.1|249.2|249.1|249.3|249.2|249.2|249.1|3108
1607596760000|2020-12-10 10:39:20|249.1|249|249.2|249.1|249.2|249.1|249.1|249|10897
1607596770000|2020-12-10 10:39:30|249.1|249|249.1|249|249.1|249|249.1|249|6938
1607596780000|2020-12-10 10:39:40|249|248.9|249.1|248.9|249.1|249|249|248.9|22617
1607596790000|2020-12-10 10:39:50||249||249||249||249|4000
1607596800000|2020-12-10 10:40:00||248.9||248.9||248.9||248.9|3370
1607596810000|2020-12-10 10:40:10|249|249|249|248.9|249|249|249|248.9|3370
1607596840000|2020-12-10 10:40:40|248.9|248.8|248.9|248.8|249|248.9|248.9|248.8|15735
1607596850000|2020-12-10 10:40:50|249|248.9|249|248.9|249|248.9|249|248.9|21633
1607596860000|2020-12-10 10:41:00||248.8||248.9||248.9||248.8|26614
1607596870000|2020-12-10 10:41:10|248.9|248.8|249|248.8|249|248.8|248.9|248.8|190618
1607596880000|2020-12-10 10:41:20||248.9||248.8||248.9||248.8|2282
1607596890000|2020-12-10 10:41:30|248.9|248.9|249|248.8|249|248.9|248.9|248.8|2500
1607596900000|2020-12-10 10:41:40||248.9||248.9||248.9||248.9|0
1607596930000|2020-12-10 10:42:10|||||||||11532
1607597080000|2020-12-10 10:44:40|248.9|248.8|248.9|248.8|249|248.8|248.9|248.8|9403
1607597090000|2020-12-10 10:44:50|||||||||5404
1607597110000|2020-12-10 10:45:10|249|248.9|249|248.8|249|248.9|248.9|248.8|8253
1607597120000|2020-12-10 10:45:20||248.9||248.9||248.9||248.9|0
1607597130000|2020-12-10 10:45:30|||||||||325
1607597170000|2020-12-10 10:46:10|249.1||249.1||249.1||249.1||14309
1607597180000|2020-12-10 10:46:20||249||249||249||248.9|1000
1607597190000|2020-12-10 10:46:30|||||||||1215
1607597200000|2020-12-10 10:46:40|||||||||5438
1607597210000|2020-12-10 10:46:50|||||||||5000
1607597310000|2020-12-10 10:48:30|249|248.9|249|248.9|249|248.9|249|248.9|21700
1607597320000|2020-12-10 10:48:40|||||||||10940
1607597330000|2020-12-10 10:48:50|||||||||9400
1607597340000|2020-12-10 10:49:00|249.1|249|249.1|249|249.1|249|249.1|249|2513
1607597420000|2020-12-10 10:50:20|249.2|249.1|249.2|249.1|249.2|249.1|249.1|249|22026
1607597450000|2020-12-10 10:50:50|249.1|249|249.1|249|249.1|249|249.1|249|29967
1607597470000|2020-12-10 10:51:10|||||||||312
1607597500000|2020-12-10 10:51:40|||||||||3332
1607597580000|2020-12-10 10:53:00|||||||||300
1607597590000|2020-12-10 10:53:10|||||||||60
1607597640000|2020-12-10 10:54:00|||||||||500
1607597660000|2020-12-10 10:54:20|249.2|248.9|249.1|249|249.2|249|249|248.9|56459
1607597670000|2020-12-10 10:54:30|249.2|249.1|249.1|249|249.2|249.1|249.1|249|24660
1607597680000|2020-12-10 10:54:40|249.2||249.2||249.2||249.2||2215
1607597700000|2020-12-10 10:55:00||249.1||249||249.1||249|4120
1607597720000|2020-12-10 10:55:20|249.1|249.1|249.2|249.1|249.2|249.1|249.1|249.1|870
1607597770000|2020-12-10 10:56:10|249.1|249|249.1|249|249.1|249|249.1|249|148
1607597780000|2020-12-10 10:56:20|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|8777
1607597820000|2020-12-10 10:57:00|249.1|249|249.1|249|249.1|249|249.1|249|720
1607597830000|2020-12-10 10:57:10|249.2|249.1|249.2|249.1|249.2|249.1|249.1|249|8189
1607597840000|2020-12-10 10:57:20|||||||||442
1607597870000|2020-12-10 10:57:50|249.1|249|249.1|249|249.2|249.1|249.1|249|9762
1607597980000|2020-12-10 10:59:40|249.2|249.1|249.1|249|249.2|249.1|249.1|249|28701
1607597990000|2020-12-10 10:59:50|249.2|249.1|249.2|249|249.2|249.1|249.2|249|13161
1607598000000|2020-12-10 11:00:00||249.1||249||249.1||249|1000
1607598020000|2020-12-10 11:00:20||249.1||249.1||249.1||249.1|0
1607598040000|2020-12-10 11:00:40|||||||||5876
1607598050000|2020-12-10 11:00:50|249.3|249.2|249.3|249.2|249.3|249.2|249.2|249.1|30926
1607598060000|2020-12-10 11:01:00|||||||||6312
1607598070000|2020-12-10 11:01:10|||||||||1000
1607598090000|2020-12-10 11:01:30|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|12546
1607598100000|2020-12-10 11:01:40|||||||||1000
1607598110000|2020-12-10 11:01:50|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|1890
1607598120000|2020-12-10 11:02:00|249.4|249|249.1|249|249.4|249|249|248.8|187879
1607598150000|2020-12-10 11:02:30|249.2|249.1|249.2|249|249.2|249.1|249.1|249|5742
1607598160000|2020-12-10 11:02:40||249.1||249.1||249.1||249.1|392
1607598230000|2020-12-10 11:03:50|249.1|249|249.1|249|249.1|249|249.1|249|4521
1607598240000|2020-12-10 11:04:00|249|248.9|249.1|248.9|249.1|248.9|249|248.9|2422
1607598270000|2020-12-10 11:04:30||249||249||249||249|17274
1607598280000|2020-12-10 11:04:40|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|4446
1607598330000|2020-12-10 11:05:30|249.1|249|249.2|249.1|249.2|249.1|249.1|249|4520
1607598340000|2020-12-10 11:05:40|249.3|249.2|249.3|249.1|249.3|249.2|249.2|249.1|3968
1607598350000|2020-12-10 11:05:50|249.2|249.2|249.2|249.1|249.2|249.2|249.2|249.1|2611
1607598420000|2020-12-10 11:07:00|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|11462
1607598490000|2020-12-10 11:08:10|249.4|249.3|249.5|249.4|249.5|249.4|249.4|249.3|11372
1607598500000|2020-12-10 11:08:20|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|776
1607598550000|2020-12-10 11:09:10|||||||||13327
1607598570000|2020-12-10 11:09:30|||||||||1203
1607598610000|2020-12-10 11:10:10|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|20781
1607598660000|2020-12-10 11:11:00|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|16276
1607598690000|2020-12-10 11:11:30|249.5||249.5||249.5||249.5||1376
1607598700000|2020-12-10 11:11:40||249.4||249.3||249.4||249.3|0
1607598750000|2020-12-10 11:12:30|249.4||249.4||249.4||249.4||0
1607598770000|2020-12-10 11:12:50|249.5|249.4|249.3|249.2|249.5|249.4|249.3|249.2|14397
1607598780000|2020-12-10 11:13:00|249.4||249.4||249.4||249.4||0
1607598790000|2020-12-10 11:13:10|249.3||249.3||249.3||249.3||0
1607598820000|2020-12-10 11:13:40|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|4823
1607598840000|2020-12-10 11:14:00|249.3|249.2|249.4|249.2|249.4|249.2|249.3|249.2|6415
1607598850000|2020-12-10 11:14:10|249.3|249.1|249.3|249.1|249.3|249.1|249.2|249.1|12951
1607598860000|2020-12-10 11:14:20|249.2||249.2||249.3||249.2||0
1607598880000|2020-12-10 11:14:40|||||||||825
1607598890000|2020-12-10 11:14:50|249.3||249.2||249.3||249.2||15206
1607598900000|2020-12-10 11:15:00|249.3||249.2||249.3||249.2||0
1607598950000|2020-12-10 11:15:50|249.3||249.3||249.3||249.2||0
1607599010000|2020-12-10 11:16:50|249.2||249.2||249.2||249.2||0
1607599020000|2020-12-10 11:17:00|249.3||249.3||249.3||249.2||0
1607599050000|2020-12-10 11:17:30|249.2||249.2||249.2||249.2||0
1607599090000|2020-12-10 11:18:10|249.1|249|249.1|249|249.2|249|249.1|249|3602
1607599100000|2020-12-10 11:18:20|249.2||249.1||249.2||249.1||0
1607599110000|2020-12-10 11:18:30|249.2||249.1||249.2||249.1||1406
1607599120000|2020-12-10 11:18:40|249.2||249.2||249.2||249.2||0
1607599150000|2020-12-10 11:19:10||249.1||249.1||249.1||249.1|0
1607599190000|2020-12-10 11:19:50|||||||||5912
1607599220000|2020-12-10 11:20:20|249.3|249.2|249.4|249.2|249.4|249.2|249.3|249.1|8377
1607599280000|2020-12-10 11:21:20|249.5|249.3|249.5|249.3|249.5|249.4|249.4|249.3|3369
1607599300000|2020-12-10 11:21:40||249.4||249.4||249.4||249.4|0
1607599310000|2020-12-10 11:21:50|249.6|249.5|249.6|249.5|249.7|249.6|249.6|249.5|28798
1607599330000|2020-12-10 11:22:10|249.5|249.4|249.5|249.4|249.6|249.4|249.5|249.4|5413
1607599340000|2020-12-10 11:22:20|249.4|249.2|249.3|249.2|249.4|249.2|249.3|249.2|33741
1607599350000|2020-12-10 11:22:30|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|11914
1607599360000|2020-12-10 11:22:40|249.3|249.2|249.3|249.2|249.3|249.3|249.3|249.2|16145
1607599370000|2020-12-10 11:22:50|||||||||873
1607599380000|2020-12-10 11:23:00|249.4|249.3|249.8|249.7|249.8|249.7|249.4|249.3|78804
1607599390000|2020-12-10 11:23:10|249.9|249.8|250|249.9|250|249.9|249.9|249.8|24982
1607599400000|2020-12-10 11:23:20|250.1|250|250|249.9|250.1|250|250|249.9|18628
1607599420000|2020-12-10 11:23:40|||||||||2500
1607599440000|2020-12-10 11:24:00|250.1|250|250.1|250|250.1|250|250.1|250|0
1607599520000|2020-12-10 11:25:20|||||||||1199
1607599590000|2020-12-10 11:26:30|||||||||500
1607599670000|2020-12-10 11:27:50|||||||||20
1607599690000|2020-12-10 11:28:10|||||||||1042
1607599840000|2020-12-10 11:30:40|||||||||1500
1607599940000|2020-12-10 11:32:20|||||||||6960
1607599970000|2020-12-10 11:32:50|250|249.9|250.1|250|250.1|250|250|249.9|5611
1607599990000|2020-12-10 11:33:10|250|249.9|250|249.9|250.1|249.9|250|249.9|3580
1607600010000|2020-12-10 11:33:30|||||||||9116
1607600030000|2020-12-10 11:33:50|||||||||6354
1607600090000|2020-12-10 11:34:50|||||||||6948
1607600260000|2020-12-10 11:37:40|250.1|250|250.1|250|250.1|250|250|249.9|8670
1607600270000|2020-12-10 11:37:50|||||||||2280
1607600290000|2020-12-10 11:38:10|250.2||250.1||250.2||250.1||8061
1607600300000|2020-12-10 11:38:20|250|249.9|250.1|250|250.1|250|250|249.9|6681
1607600340000|2020-12-10 11:39:00|250.2||250.1||250.2||250.1||0
1607600390000|2020-12-10 11:39:50|250.2||250.1||250.2||250.1||0
1607600450000|2020-12-10 11:40:50|250.2||250.2||250.2||250.2||0
1607600500000|2020-12-10 11:41:40|250.1||250.1||250.2||250.1||2500
1607600510000|2020-12-10 11:41:50|250.2||250.1||250.2||250.1||0
1607600520000|2020-12-10 11:42:00|250.2|250.1|250.1|250|250.2|250.1|250.1|250|14237
1607600530000|2020-12-10 11:42:10|250.2||250.1||250.2||250.1||2651
1607600550000|2020-12-10 11:42:30|250.2||250.1||250.2||250.1||1500
1607600560000|2020-12-10 11:42:40|250.2||250.1||250.2||250.1||0
1607600580000|2020-12-10 11:43:00|250|249.9|250|249.9|250|249.9|250|249.9|22974
1607600740000|2020-12-10 11:45:40|||||||||1657
1607600780000|2020-12-10 11:46:20|249.9|249.8|249.9|249.8|250|249.8|249.9|249.8|4715
1607600790000|2020-12-10 11:46:30|||||||||25
1607600800000|2020-12-10 11:46:40|250|249.9|250|249.9|250|249.9|250|249.8|355
1607600820000|2020-12-10 11:47:00|||||||||1200
1607600840000|2020-12-10 11:47:20|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|1401
1607600870000|2020-12-10 11:47:50|250|249.9|250|249.9|250|249.9|250|249.9|2970
1607600880000|2020-12-10 11:48:00|||||||||10
1607600970000|2020-12-10 11:49:30|249.9|249.8|250|249.8|250|249.8|249.9|249.8|13196
1607600990000|2020-12-10 11:49:50||249.9||249.8||249.9||249.8|1721
1607601040000|2020-12-10 11:50:40|249.9||250||250||249.9||5007
1607601060000|2020-12-10 11:51:00||249.9||249.9||249.9||249.8|0
1607601160000|2020-12-10 11:52:40|250.1|250|250|249.9|250.1|250|250|249.9|13868
1607601180000|2020-12-10 11:53:00|||||||||560
1607601190000|2020-12-10 11:53:10|||||||||1
1607601200000|2020-12-10 11:53:20|250.1|250|250.1|250|250.1|250|250.1|250|6925
1607601210000|2020-12-10 11:53:30|250|249.9|250.1|250|250.1|250|250|249.9|2609
1607601220000|2020-12-10 11:53:40|||||||||1000
1607601250000|2020-12-10 11:54:10|250|249.9|250|249.9|250|249.9|250|249.9|4185
1607601260000|2020-12-10 11:54:20|250.1|250|250.1|250|250.1|250|250.1|249.9|2500
1607601270000|2020-12-10 11:54:30|250|249.9|250|249.9|250|249.9|250|249.9|883
1607601280000|2020-12-10 11:54:40|250.1|250|250.1|249.9|250.1|250|250.1|249.9|0
1607601290000|2020-12-10 11:54:50||250||250||250||250|0
1607601310000|2020-12-10 11:55:10|250.2||250.1||250.2||250.1||0
1607601330000|2020-12-10 11:55:30|250.2||250.2||250.2||250.2||0
1607601380000|2020-12-10 11:56:20|250.1|249.9|250.1|250|250.2|250|250|249.9|9645
1607601390000|2020-12-10 11:56:30|250.2||250.1||250.2||250.1||0
1607601440000|2020-12-10 11:57:20||249.9||250||250||249.9|400
1607601460000|2020-12-10 11:57:40|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|6709
1607601580000|2020-12-10 11:59:40|250.1|250|250.1|250|250.2|250|250.1|250|8132
1607601590000|2020-12-10 11:59:50|250.2||250.1||250.2||250.1||0
1607601600000|2020-12-10 12:00:00|||||||||10976
1607601610000|2020-12-10 12:00:10|||||||||1312
1607601630000|2020-12-10 12:00:30|250|249.9|250|249.9|250.1|249.9|250|249.9|49
1607601640000|2020-12-10 12:00:40|250.1|250|250.1|249.9|250.1|250|250.1|249.9|9372
1607601730000|2020-12-10 12:02:10|250||250||250||250||1237
1607601750000|2020-12-10 12:02:30|||||||||93
1607601770000|2020-12-10 12:02:50|||||||||1000
1607601850000|2020-12-10 12:04:10|250.1||250.1||250.1||250.1||2398
1607601980000|2020-12-10 12:06:20|||||||||40
1607602000000|2020-12-10 12:06:40||250||250||250||249.9|0
1607602030000|2020-12-10 12:07:10|250|249.9|250|249.9|250|249.9|250|249.9|15681
1607602040000|2020-12-10 12:07:20|250.1|250|250.1|249.9|250.1|250|250.1|249.9|5845
1607602070000|2020-12-10 12:07:50||250||249.9||250||249.9|0
1607602130000|2020-12-10 12:08:50|250||250||250||250||0
1607602160000|2020-12-10 12:09:20|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|2677
1607602170000|2020-12-10 12:09:30|||||||||400
1607602210000|2020-12-10 12:10:10|250|249.9|250|249.8|250|249.9|250|249.8|9018
1607602230000|2020-12-10 12:10:30|249.9||249.9||249.9||249.9||0
1607602270000|2020-12-10 12:11:10|249.8|249.7|249.9|249.7|249.9|249.8|249.8|249.7|26855
1607602280000|2020-12-10 12:11:20||249.8||249.8||249.8||249.8|0
1607602320000|2020-12-10 12:12:00||249.7||249.7||249.7||249.7|3438
1607602330000|2020-12-10 12:12:10|249.8|249.8|249.9|249.7|249.9|249.8|249.8|249.7|6674
1607602450000|2020-12-10 12:14:10|249.8||249.8||249.8||249.8||0
1607602510000|2020-12-10 12:15:10|249.7|249.6|249.8|249.6|249.8|249.6|249.7|249.6|12101
1607602580000|2020-12-10 12:16:20|249.7|249.5|249.6|249.5|249.7|249.5|249.6|249.5|2328
1607602590000|2020-12-10 12:16:30|249.7||249.7||249.7||249.6||3902
1607602600000|2020-12-10 12:16:40|249.6||249.7||249.7||249.6||2500
1607602630000|2020-12-10 12:17:10|249.6||249.6||249.6||249.6||0
1607602650000|2020-12-10 12:17:30|249.7|249.6|249.7|249.5|249.7|249.6|249.7|249.5|1403
1607602660000|2020-12-10 12:17:40||249.6||249.5||249.6||249.5|0
1607602670000|2020-12-10 12:17:50|249.6||249.7||249.7||249.6||0
1607602690000|2020-12-10 12:18:10||249.6||249.6||249.6||249.6|0
1607602710000|2020-12-10 12:18:30|249.6|249.5|249.7|249.5|249.7|249.5|249.6|249.5|6394
1607602760000|2020-12-10 12:19:20||249.6||249.5||249.6||249.5|14000
1607602790000|2020-12-10 12:19:50||249.6||249.6||249.6||249.6|6650
1607602840000|2020-12-10 12:20:40|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|1622
1607602860000|2020-12-10 12:21:00|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|1435
1607602890000|2020-12-10 12:21:30|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|10625
1607602900000|2020-12-10 12:21:40|249.7|249.6|249.8|249.6|249.8|249.6|249.7|249.6|1419
1607602950000|2020-12-10 12:22:30|249.7||249.7||249.7||249.7||0
1607602960000|2020-12-10 12:22:40|249.8||249.7||249.8||249.7||0
1607602980000|2020-12-10 12:23:00|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|6121
1607602990000|2020-12-10 12:23:10|249.7||249.6||249.7||249.6||4122
1607603010000|2020-12-10 12:23:30|249.7||249.6||249.7||249.6||0
1607603070000|2020-12-10 12:24:30|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|2500
1607603090000|2020-12-10 12:24:50|249.8||249.8||249.8||249.8||0
1607603120000|2020-12-10 12:25:20|249.7||249.8||249.8||249.7||0
1607603160000|2020-12-10 12:26:00|249.7||249.8||249.8||249.7||0
1607603200000|2020-12-10 12:26:40||249.7||249.7||249.7||249.7|5000
1607603220000|2020-12-10 12:27:00|||||||||776
1607603230000|2020-12-10 12:27:10|249.7|249.6|249.8|249.6|249.8|249.6|249.7|249.6|959
1607603370000|2020-12-10 12:29:30|249.7||249.7||249.7||249.7||0
1607603380000|2020-12-10 12:29:40|249.8|249.7|249.8|249.6|249.8|249.7|249.8|249.6|1402
1607603440000|2020-12-10 12:30:40|249.7|249.5|249.7|249.5|249.7|249.5|249.6|249.5|25041
1607603450000|2020-12-10 12:30:50|249.6|249.6|249.7|249.6|249.7|249.6|249.6|249.6|1403
1607603460000|2020-12-10 12:31:00|249.8||249.8||249.8||249.8||0
1607603480000|2020-12-10 12:31:20|249.7||249.8||249.8||249.7||0
1607603490000|2020-12-10 12:31:30|249.7||249.8||249.8||249.7||0
1607603540000|2020-12-10 12:32:20|||||||||500
1607603580000|2020-12-10 12:33:00|249.7||249.7||249.7||249.7||2
1607603590000|2020-12-10 12:33:10|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|29609
1607603620000|2020-12-10 12:33:40|249.5|249.4|249.6|249.5|249.6|249.5|249.5|249.4|8145
1607603670000|2020-12-10 12:34:30|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|1192
1607603690000|2020-12-10 12:34:50|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|2767
1607603710000|2020-12-10 12:35:10|||||||||1
1607603740000|2020-12-10 12:35:40|249.3|249.2|249.4|249.3|249.4|249.3|249.3|249.2|3452
1607603750000|2020-12-10 12:35:50|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|528
1607603770000|2020-12-10 12:36:10|||||||||1000
1607603800000|2020-12-10 12:36:40|||||||||6022
1607603830000|2020-12-10 12:37:10|249.4||249.3||249.4||249.3||0
1607603870000|2020-12-10 12:37:50|249.4|249.3|249.3|249.2|249.4|249.3|249.3|249.2|1405
1607603940000|2020-12-10 12:39:00|||||||||2864
1607603990000|2020-12-10 12:39:50|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|1361
1607604010000|2020-12-10 12:40:10|249.3|249.2|249.3|249.2|249.4|249.2|249.3|249.2|1649
1607604030000|2020-12-10 12:40:30|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|2500
1607604080000|2020-12-10 12:41:20|249.3|249.2|249.3|249.2|249.4|249.2|249.3|249.2|1225
1607604140000|2020-12-10 12:42:20|249.4|249.3|249.3|249.2|249.4|249.3|249.3|249.2|8004
1607604150000|2020-12-10 12:42:30|249.4|249.3|249.4|249.2|249.4|249.3|249.4|249.2|3263
1607604160000|2020-12-10 12:42:40|249.3|249.3|249.5|249.4|249.5|249.4|249.3|249.3|19761
1607604240000|2020-12-10 12:44:00|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|6398
1607604260000|2020-12-10 12:44:20|249.7||249.7||249.7||249.7||461
1607604300000|2020-12-10 12:45:00|249.6|249.4|249.6|249.4|249.6|249.4|249.6|249.4|3904
1607604310000|2020-12-10 12:45:10|249.7||249.7||249.7||249.7||0
1607604320000|2020-12-10 12:45:20|249.8|249.5|250|249.8|250|249.8|249.7|249.4|15952
1607604330000|2020-12-10 12:45:30|250.1|249.9|250.2|249.9|250.2|249.9|250.1|249.9|2915
1607604340000|2020-12-10 12:45:40|250.1|249.8|250|249.8|250.2|249.9|250|249.8|12445
1607604350000|2020-12-10 12:45:50|249.9|249.7|249.9|249.8|249.9|249.8|249.8|249.7|9061
1607604360000|2020-12-10 12:46:00|249.8|249.7|249.9|249.8|250|249.8|249.8|249.7|6143
1607604370000|2020-12-10 12:46:10|250||250||250||250||1401
1607604390000|2020-12-10 12:46:30|249.9||250||250||249.9||352
1607604410000|2020-12-10 12:46:50|249.9||250||250||249.9||0
1607604420000|2020-12-10 12:47:00||249.9||249.9||249.9||249.9|0
1607604440000|2020-12-10 12:47:20||249.8||249.9||249.9||249.8|0
1607604450000|2020-12-10 12:47:30|249.9|249.8|250|249.8|250|249.8|249.9|249.8|1401
1607604460000|2020-12-10 12:47:40|249.9|249.7|249.9|249.7|249.9|249.8|249.9|249.7|2571
1607604470000|2020-12-10 12:47:50|249.8||249.9||249.9||249.8||1311
1607604490000|2020-12-10 12:48:10|250|249.8|250|249.8|250|249.8|250|249.8|3367
1607604500000|2020-12-10 12:48:20|249.9|249.9|249.9|249.7|250|249.9|249.9|249.7|2500
1607604510000|2020-12-10 12:48:30||249.8||249.8||249.8||249.8|0
1607604520000|2020-12-10 12:48:40||249.7||249.7||249.7||249.7|0
1607604540000|2020-12-10 12:49:00|249.8|249.6|249.8|249.6|249.8|249.7|249.7|249.6|12371
1607604550000|2020-12-10 12:49:10||249.7||249.7||249.7||249.7|646
1607604600000|2020-12-10 12:50:00||249.6||249.6||249.6||249.6|0
1607604630000|2020-12-10 12:50:30||249.7||249.7||249.7||249.7|4351
1607604640000|2020-12-10 12:50:40|||||||||500
1607604650000|2020-12-10 12:50:50||249.6||249.6||249.6||249.6|3368
1607604660000|2020-12-10 12:51:00||249.7||249.7||249.7||249.7|0
1607604680000|2020-12-10 12:51:20|249.7|249.6|249.8|249.6|249.8|249.6|249.7|249.6|3368
1607604700000|2020-12-10 12:51:40|249.7||249.8||249.8||249.7||3902
1607604710000|2020-12-10 12:51:50|249.9|249.7|249.9|249.8|249.9|249.8|249.9|249.7|4850
1607604780000|2020-12-10 12:53:00|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|3647
1607604790000|2020-12-10 12:53:10|||||||||542
1607604800000|2020-12-10 12:53:20|||||||||370
1607604820000|2020-12-10 12:53:40|||||||||1541
1607604830000|2020-12-10 12:53:50||249.6||249.6||249.6||249.6|0
1607604850000|2020-12-10 12:54:10|249.7||249.8||249.8||249.7||0
1607604860000|2020-12-10 12:54:20||249.7||249.7||249.7||249.7|1891
1607604890000|2020-12-10 12:54:50|249.9|249.8|250|249.8|250|249.8|249.9|249.8|2419
1607604900000|2020-12-10 12:55:00|249.9||249.9||249.9||249.9||0
1607604910000|2020-12-10 12:55:10|250|249.7|249.9|249.8|250|249.8|249.9|249.7|0
1607604920000|2020-12-10 12:55:20||249.7||249.8||249.8||249.7|0
1607604930000|2020-12-10 12:55:30||249.7||249.8||249.8||249.7|866
1607604940000|2020-12-10 12:55:40||249.7||249.8||249.8||249.7|0
1607604960000|2020-12-10 12:56:00||249.7||249.8||249.8||249.7|0
1607604970000|2020-12-10 12:56:10|250|249.9|250|249.9|250|249.9|250|249.9|17997
1607605010000|2020-12-10 12:56:50|||||||||19
1607605020000|2020-12-10 12:57:00|249.9|249.8|249.8|249.7|249.9|249.8|249.8|249.7|24726
1607605040000|2020-12-10 12:57:20|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|460
1607605050000|2020-12-10 12:57:30||249.7||249.7||249.7||249.7|0
1607605130000|2020-12-10 12:58:50|249.8|249.6|249.8|249.7|249.8|249.7|249.8|249.6|9898
1607605150000|2020-12-10 12:59:10|249.9|249.8|249.9|249.7|249.9|249.8|249.9|249.7|3996
1607605200000|2020-12-10 13:00:00|249.8||249.9||249.9||249.8||5044
1607605210000|2020-12-10 13:00:10|249.8||249.8||249.9||249.8||0
1607605220000|2020-12-10 13:00:20|249.7|249.6|249.8|249.6|249.8|249.7|249.7|249.6|5131
1607605230000|2020-12-10 13:00:30|249.7||249.7||249.7||249.7||0
1607605240000|2020-12-10 13:00:40|||||||||350
1607605260000|2020-12-10 13:01:00|249.6|249.5|249.7|249.5|249.7|249.5|249.6|249.5|7728
1607605310000|2020-12-10 13:01:50|249.8|249.6|249.9|249.8|249.9|249.8|249.8|249.6|35115
1607605320000|2020-12-10 13:02:00||249.7||249.7||249.7||249.7|8332
1607605360000|2020-12-10 13:02:40||249.8||249.8||249.8||249.8|2208
1607605370000|2020-12-10 13:02:50|250|249.9|250|249.9|250|249.9|250|249.8|2729
1607605400000|2020-12-10 13:03:20|250.1|250|250.1|250|250.1|250|250.1|250|7335
1607605440000|2020-12-10 13:04:00|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|6486
1607605460000|2020-12-10 13:04:20|250.1|250|250.2|250|250.2|250|250.1|250|5212
1607605470000|2020-12-10 13:04:30||250.1||250.1||250.1||250.1|0
1607605480000|2020-12-10 13:04:40|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|71
1607605500000|2020-12-10 13:05:00|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|1659
1607605530000|2020-12-10 13:05:30|250.1|250|250.1|250|250.1|250|250.1|250|7702
1607605560000|2020-12-10 13:06:00|250.2|250.1|250.2|250|250.2|250.1|250.1|250|1551
1607605610000|2020-12-10 13:06:50|250.1||250.2||250.2||250.1||0
1607605620000|2020-12-10 13:07:00|250.1||250.1||250.1||250.1||0
1607605670000|2020-12-10 13:07:50|250|249.9|250|249.9|250.1|250|250|249.9|25897
1607605680000|2020-12-10 13:08:00|250.1|250|250|249.9|250.1|250|250|249.9|10902
1607605690000|2020-12-10 13:08:10|250.1|250|250.1|250|250.1|250|250.1|250|480
1607605710000|2020-12-10 13:08:30|250.2||250.2||250.2||250.1||13011
1607605720000|2020-12-10 13:08:40|250.1||250.1||250.2||250.1||0
1607605750000|2020-12-10 13:09:10|||||||||1986
1607605760000|2020-12-10 13:09:20|||||||||1
1607605770000|2020-12-10 13:09:30|250.2|250.1|250.1|250|250.2|250.1|250.1|250|5269
1607605780000|2020-12-10 13:09:40|||||||||10
1607605820000|2020-12-10 13:10:20|250.2|250.1|250.1|250|250.2|250.1|250.1|250|4483
1607605830000|2020-12-10 13:10:30|250.2|250.1|250.2|250.1|250.2|250.1|250.1|250|5891
1607605840000|2020-12-10 13:10:40|250.1|250|250.1|250|250.1|250|250.1|250|854
1607605870000|2020-12-10 13:11:10|250|249.9|250|249.9|250|249.9|250|249.9|1288
1607605920000|2020-12-10 13:12:00|250.1|250|250.1|250|250.1|250|250.1|250|3154
1607605950000|2020-12-10 13:12:30|250.2||250.1||250.2||250.1||0
1607605990000|2020-12-10 13:13:10|250.2|250.1|250.2|250|250.2|250.1|250.2|250|2180
1607606000000|2020-12-10 13:13:20|250.1||250.1||250.1||250.1||0
1607606010000|2020-12-10 13:13:30|||||||||1959
1607606080000|2020-12-10 13:14:40|250.2|250.1|250.2|250|250.2|250.1|250.1|250|16610
1607606090000|2020-12-10 13:14:50|250.1|250.1|250.1|250|250.1|250.1|250.1|250|12866
1607606120000|2020-12-10 13:15:20|||||||||305
1607606150000|2020-12-10 13:15:50|250|249.9|250|249.9|250.1|249.9|250|249.9|2335
1607606220000|2020-12-10 13:17:00|||||||||1865
1607606240000|2020-12-10 13:17:20|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|9703
1607606250000|2020-12-10 13:17:30|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|3938
1607606380000|2020-12-10 13:19:40|249.7|249.6|249.8|249.6|249.8|249.7|249.7|249.6|11829
1607606390000|2020-12-10 13:19:50|249.7|249.7|249.8|249.7|249.8|249.7|249.7|249.7|3038
1607606420000|2020-12-10 13:20:20|249.9|249.8|249.9|249.7|249.9|249.8|249.8|249.7|5008
1607606550000|2020-12-10 13:22:30|||||||||370
1607606620000|2020-12-10 13:23:40||249.8||249.8||249.8||249.8|0
1607606650000|2020-12-10 13:24:10|||||||||1000
1607606730000|2020-12-10 13:25:30|250|249.9|250|249.9|250|249.9|250|249.9|14348
1607606840000|2020-12-10 13:27:20|||||||||11829
1607606850000|2020-12-10 13:27:30|||||||||2000
1607607030000|2020-12-10 13:30:30|250.1|250|250.1|249.9|250.1|250|250|249.9|12690
1607607050000|2020-12-10 13:30:50|250|249.8|249.9|249.8|250|249.8|249.9|249.7|16635
1607607070000|2020-12-10 13:31:10|||||||||4393
1607607080000|2020-12-10 13:31:20|||||||||1310
1607607140000|2020-12-10 13:32:20|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|1602
1607607160000|2020-12-10 13:32:40|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|2092
1607607250000|2020-12-10 13:34:10|249.6|249.5|249.7|249.5|249.7|249.6|249.6|249.5|19090
1607607260000|2020-12-10 13:34:20|249.6||249.7||249.7||249.6||0
1607607270000|2020-12-10 13:34:30|249.6|249.6|249.7|249.6|249.7|249.6|249.6|249.5|2430
1607607290000|2020-12-10 13:34:50|249.6|249.5|249.7|249.6|249.7|249.6|249.6|249.5|2863
1607607300000|2020-12-10 13:35:00|249.6|249.5|249.5|249.4|249.6|249.5|249.5|249.4|9555
1607607310000|2020-12-10 13:35:10|249.6||249.6||249.6||249.6||105
1607607320000|2020-12-10 13:35:20|249.5||249.5||249.5||249.5||0
1607607330000|2020-12-10 13:35:30|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|1147
1607607340000|2020-12-10 13:35:40||249.4||249.4||249.4||249.4|0
1607607380000|2020-12-10 13:36:20|249.7|249.5|249.7|249.5|249.7|249.5|249.7|249.5|0
1607607390000|2020-12-10 13:36:30|249.6||249.6||249.6||249.6||0
1607607400000|2020-12-10 13:36:40|||||||||6068
1607607420000|2020-12-10 13:37:00|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|0
1607607440000|2020-12-10 13:37:20|||||||||1234
1607607450000|2020-12-10 13:37:30|249.6|249.5|249.6|249.5|249.7|249.6|249.6|249.5|15018
1607607460000|2020-12-10 13:37:40|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|3177
1607607470000|2020-12-10 13:37:50|||||||||1232
1607607490000|2020-12-10 13:38:10|249.4|249.3|249.4|249.3|249.5|249.4|249.4|249.3|13678
1607607500000|2020-12-10 13:38:20|249.5|249.4|249.5|249.3|249.5|249.4|249.5|249.3|3809
1607607510000|2020-12-10 13:38:30|249.4||249.4||249.5||249.4||0
1607607520000|2020-12-10 13:38:40|249.5|249.4|249.5|249.3|249.5|249.4|249.4|249.3|2500
1607607540000|2020-12-10 13:39:00|249.4||249.4||249.4||249.4||0
1607607550000|2020-12-10 13:39:10|249.5||249.5||249.5||249.4||0
1607607580000|2020-12-10 13:39:40|249.4|249.4|249.5|249.3|249.5|249.4|249.4|249.3|1404
1607607640000|2020-12-10 13:40:40|249.4||249.4||249.4||249.4||0
1607607650000|2020-12-10 13:40:50|249.5|249.4|249.5|249.3|249.5|249.4|249.5|249.3|0
1607607680000|2020-12-10 13:41:20|249.4||249.4||249.4||249.4||0
1607607710000|2020-12-10 13:41:50|249.3|249.2|249.4|249.3|249.4|249.3|249.3|249.2|3917
1607607720000|2020-12-10 13:42:00|249.5|249.4|249.4|249.3|249.5|249.4|249.4|249.3|1065
1607607740000|2020-12-10 13:42:20|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|3643
1607607830000|2020-12-10 13:43:50|||||||||1500
1607607840000|2020-12-10 13:44:00|249.2|249.1|249.2|249.1|249.3|249.2|249.2|249.1|5465
1607607850000|2020-12-10 13:44:10|249.3|249.2|249.3|249.1|249.3|249.2|249.3|249.1|290
1607607860000|2020-12-10 13:44:20||249.2||249.2||249.2||249.2|500
1607607890000|2020-12-10 13:44:50|249.2|249.1|249.3|249.1|249.3|249.1|249.2|249.1|0
1607607960000|2020-12-10 13:46:00|249.2||249.2||249.2||249.2||0
1607608010000|2020-12-10 13:46:50|249.1|249|249.1|249|249.2|249|249.1|249|5731
1607608020000|2020-12-10 13:47:00|249.2||249.1||249.2||249.1||2254
1607608030000|2020-12-10 13:47:10|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|981
1607608040000|2020-12-10 13:47:20||249||249.1||249.1||249|2066
1607608060000|2020-12-10 13:47:40|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|10179
1607608090000|2020-12-10 13:48:10|249.2|249.1|249.3|249.1|249.3|249.2|249.2|249.1|715
1607608110000|2020-12-10 13:48:30|249.2||249.2||249.2||249.2||0
1607608140000|2020-12-10 13:49:00|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|163
1607608150000|2020-12-10 13:49:10||249.1||249.1||249.1||249.1|0
1607608180000|2020-12-10 13:49:40|249.2|249|249.1|249|249.3|249.1|249.1|249|9738
1607608210000|2020-12-10 13:50:10|249|248.9|249.1|249|249.1|249|249|248.9|20685
1607608220000|2020-12-10 13:50:20||248.9||249||249||248.9|0
1607608230000|2020-12-10 13:50:30||248.9||249||249||248.9|0
1607608240000|2020-12-10 13:50:40|249|248.9|249|248.9|249|248.9|249|248.9|15971
1607608250000|2020-12-10 13:50:50|248.9|248.8|249|248.9|249|248.9|248.9|248.8|2536
1607608260000|2020-12-10 13:51:00|249.1|249|249.1|248.9|249.1|249|249.1|248.9|1703
1607608270000|2020-12-10 13:51:10||249||249||249||249|0
1607608280000|2020-12-10 13:51:20|249|248.9|249|248.9|249.1|248.9|249|248.9|1177
1607608330000|2020-12-10 13:52:10|248.9|248.8|248.9|248.8|249|248.9|248.9|248.8|4936
1607608350000|2020-12-10 13:52:30|249|248.9|249|248.8|249|248.9|248.9|248.8|3593
1607608360000|2020-12-10 13:52:40|248.9||248.9||248.9||248.9||0
1607608440000|2020-12-10 13:54:00||248.7||248.7||248.7||248.7|4022
1607608460000|2020-12-10 13:54:20|248.8||248.8||248.8||248.8||7842
1607608470000|2020-12-10 13:54:30|248.9||248.9||248.9||248.9||0
1607608490000|2020-12-10 13:54:50||248.8||248.8||248.8||248.8|0
1607608500000|2020-12-10 13:55:00|248.8|248.7|248.9|248.7|248.9|248.8|248.8|248.7|783
1607608510000|2020-12-10 13:55:10||248.8||248.7||248.8||248.7|0
1607608520000|2020-12-10 13:55:20|248.8||248.9||248.9||248.8||0
1607608530000|2020-12-10 13:55:30||248.8||248.8||248.8||248.8|0
1607608560000|2020-12-10 13:56:00|248.8|248.7|248.8|248.7|248.8|248.8|248.8|248.7|0
1607608570000|2020-12-10 13:56:10||248.6||248.6||248.6||248.6|624
1607608590000|2020-12-10 13:56:30||248.7||248.7||248.7||248.7|0
1607608620000|2020-12-10 13:57:00||248.6||248.6||248.7||248.6|0
1607608630000|2020-12-10 13:57:10|248.7|248.7|248.8|248.7|248.8|248.7|248.7|248.7|3604
1607608640000|2020-12-10 13:57:20||248.6||248.7||248.7||248.6|2443
1607608650000|2020-12-10 13:57:30||248.6||248.7||248.7||248.6|0
1607608660000|2020-12-10 13:57:40||248.6||248.6||248.6||248.6|0
1607608670000|2020-12-10 13:57:50|248.7|248.5|248.6|248.5|248.7|248.6|248.6|248.5|7138
1607608680000|2020-12-10 13:58:00|248.5|248.4|248.6|248.5|248.6|248.5|248.5|248.4|35812
1607608690000|2020-12-10 13:58:10|248.5|248.4|248.5|248.4|248.5|248.5|248.5|248.4|0
1607608700000|2020-12-10 13:58:20|248.6|248.5|248.6|248.4|248.6|248.5|248.6|248.4|700
1607608710000|2020-12-10 13:58:30|248.5|248.5|248.5|248.4|248.5|248.5|248.5|248.4|300
1607608730000|2020-12-10 13:58:50|248.6|248.5|248.6|248.4|248.6|248.5|248.6|248.4|2500
1607608740000|2020-12-10 13:59:00|248.5||248.5||248.5||248.5||0
1607608750000|2020-12-10 13:59:10|248.4|248.3|248.5|248.3|248.5|248.3|248.4|248.3|6095
1607608760000|2020-12-10 13:59:20||248.4||248.3||248.4||248.3|872
1607608770000|2020-12-10 13:59:30|248.6|248.4|248.6|248.4|248.6|248.4|248.6|248.4|0
1607608790000|2020-12-10 13:59:50|248.7|248.5|248.6|248.5|248.7|248.5|248.6|248.5|2209
1607608800000|2020-12-10 14:00:00|||||||||2932
1607608810000|2020-12-10 14:00:10|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|0
1607608820000|2020-12-10 14:00:20|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|1409
1607608830000|2020-12-10 14:00:30|248.7||248.7||248.7||248.7||0
1607608840000|2020-12-10 14:00:40||248.6||248.6||248.6||248.5|0
1607608850000|2020-12-10 14:00:50|248.8||248.8||248.8||248.8||0
1607608880000|2020-12-10 14:01:20|248.9|248.7|248.8|248.7|248.9|248.8|248.8|248.7|18685
1607608890000|2020-12-10 14:01:30|||||||||2706
1607608920000|2020-12-10 14:02:00|248.7|248.6|248.8|248.6|248.8|248.7|248.7|248.6|3857
1607608930000|2020-12-10 14:02:10|248.7||248.8||248.8||248.7||0
1607608940000|2020-12-10 14:02:20|248.7||248.7||248.7||248.7||0
1607608950000|2020-12-10 14:02:30|248.8||248.7||248.8||248.7||0
1607608960000|2020-12-10 14:02:40|248.8||248.8||248.8||248.8||0
1607608970000|2020-12-10 14:02:50|248.7||248.7||248.8||248.7||0
1607608980000|2020-12-10 14:03:00|248.8||248.7||248.8||248.7||0
1607609040000|2020-12-10 14:04:00|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|3488
1607609050000|2020-12-10 14:04:10|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|2747
1607609060000|2020-12-10 14:04:20|248.6||248.5||248.6||248.5||0
1607609120000|2020-12-10 14:05:20|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|1352
1607609150000|2020-12-10 14:05:50|248.7|248.6|248.7|248.5|248.7|248.6|248.6|248.5|11138
1607609160000|2020-12-10 14:06:00|248.6|248.4|248.5|248.4|248.6|248.4|248.5|248.4|3266
1607609170000|2020-12-10 14:06:10|248.6||248.5||248.6||248.5||0
1607609190000|2020-12-10 14:06:30|248.6|248.5|248.5|248.4|248.6|248.5|248.5|248.4|4244
1607609200000|2020-12-10 14:06:40|248.6||248.6||248.6||248.5||0
1607609210000|2020-12-10 14:06:50|248.5|248.5|248.6|248.5|248.6|248.5|248.5|248.5|0
1607609220000|2020-12-10 14:07:00|248.5|248.4|248.5|248.4|248.6|248.4|248.5|248.4|2155
1607609230000|2020-12-10 14:07:10|248.6|248.5|248.7|248.5|248.7|248.5|248.5|248.5|750
1607609240000|2020-12-10 14:07:20||248.6||248.6||248.6||248.6|0
1607609250000|2020-12-10 14:07:30|248.6|248.5|248.7|248.5|248.7|248.5|248.6|248.5|1744
1607609280000|2020-12-10 14:08:00||248.6||248.6||248.6||248.6|0
1607609330000|2020-12-10 14:08:50|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|1866
1607609340000|2020-12-10 14:09:00||248.4||248.4||248.4||248.4|0
1607609360000|2020-12-10 14:09:20|248.5||248.5||248.5||248.5||0
1607609380000|2020-12-10 14:09:40|248.4|248.3|248.5|248.3|248.5|248.3|248.4|248.3|1451
1607609390000|2020-12-10 14:09:50|248.4|248.4|248.5|248.4|248.5|248.4|248.4|248.4|0
1607609400000|2020-12-10 14:10:00||248.3||248.3||248.4||248.3|0
1607609410000|2020-12-10 14:10:10|248.4||248.4||248.4||248.4||0
1607609420000|2020-12-10 14:10:20|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|6800
1607609430000|2020-12-10 14:10:30|||||||||10000
1607609440000|2020-12-10 14:10:40|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|2247
1607609450000|2020-12-10 14:10:50|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|225
1607609470000|2020-12-10 14:11:10|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|5322
1607609490000|2020-12-10 14:11:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|1422
1607609510000|2020-12-10 14:11:50|||||||||10000
1607609520000|2020-12-10 14:12:00|248.4|248.3|248.4|248.3|248.5|248.3|248.4|248.3|2463
1607609530000|2020-12-10 14:12:10|248.5||248.4||248.5||248.4||0
1607609540000|2020-12-10 14:12:20|248.5||248.5||248.5||248.4||0
1607609550000|2020-12-10 14:12:30||248.4||248.4||248.4||248.4|0
1607609570000|2020-12-10 14:12:50|248.4|248.3|248.4|248.3|248.5|248.3|248.4|248.3|4437
1607609580000|2020-12-10 14:13:00||248.2||248.2||248.3||248.2|3614
1607609590000|2020-12-10 14:13:10|248.3||248.3||248.3||248.3||0
1607609600000|2020-12-10 14:13:20|||||||||2089
1607609620000|2020-12-10 14:13:40|248.4|248.3|248.3|248.2|248.4|248.3|248.3|248.2|5490
1607609660000|2020-12-10 14:14:20|||||||||241
1607609690000|2020-12-10 14:14:50|||||||||14418
1607609750000|2020-12-10 14:15:50|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|3859
1607609780000|2020-12-10 14:16:20|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|4010
1607609790000|2020-12-10 14:16:30|248.5||248.5||248.5||248.5||1820
1607609800000|2020-12-10 14:16:40||248.4||248.4||248.4||248.4|0
1607609850000|2020-12-10 14:17:30|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|7924
1607609870000|2020-12-10 14:17:50|||||||||800
1607609880000|2020-12-10 14:18:00|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|5915
1607609900000|2020-12-10 14:18:20|248.5||248.5||248.6||248.5||2027
1607609920000|2020-12-10 14:18:40|||||||||1744
1607609930000|2020-12-10 14:18:50|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|10
1607609990000|2020-12-10 14:19:50|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|4250
1607610010000|2020-12-10 14:20:10|248.6|248.5|248.6|248.4|248.6|248.5|248.5|248.4|9712
1607610020000|2020-12-10 14:20:20|248.5|248.5|248.6|248.5|248.6|248.5|248.5|248.5|400
1607610050000|2020-12-10 14:20:50|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|2500
1607610070000|2020-12-10 14:21:10|248.6||248.6||248.6||248.6||0
1607610080000|2020-12-10 14:21:20|248.5|248.5|248.6|248.5|248.6|248.5|248.5|248.4|180
1607610090000|2020-12-10 14:21:30||248.4||248.5||248.5||248.4|2000
1607610100000|2020-12-10 14:21:40|248.7||248.6||248.7||248.6||411
1607610130000|2020-12-10 14:22:10|||||||||2836
1607610140000|2020-12-10 14:22:20|248.7|248.6|248.7|248.5|248.7|248.6|248.7|248.5|324
1607610210000|2020-12-10 14:23:30|248.6|248.6|248.7|248.6|248.8|248.7|248.6|248.5|35243
1607610220000|2020-12-10 14:23:40|248.6|248.5|248.7|248.5|248.7|248.5|248.6|248.5|2687
1607610230000|2020-12-10 14:23:50|248.6||248.7||248.7||248.6||1754
1607610240000|2020-12-10 14:24:00|248.6||248.6||248.7||248.6||0
1607610250000|2020-12-10 14:24:10|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|540
1607610260000|2020-12-10 14:24:20|248.8||248.8||248.8||248.8||1872
1607610270000|2020-12-10 14:24:30|248.7|248.7|248.8|248.6|248.8|248.7|248.7|248.6|6315
1607610290000|2020-12-10 14:24:50||248.7||248.7||248.7||248.7|0
1607610300000|2020-12-10 14:25:00|248.9|248.6|248.9|248.8|248.9|248.8|248.9|248.6|35227
1607610310000|2020-12-10 14:25:10|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|21923
1607610320000|2020-12-10 14:25:20||248.7||248.7||248.7||248.7|4244
1607610370000|2020-12-10 14:26:10||248.8||248.7||248.8||248.7|0
1607610380000|2020-12-10 14:26:20||248.8||248.7||248.8||248.7|0
1607610400000|2020-12-10 14:26:40||248.8||248.8||248.8||248.8|0
1607610420000|2020-12-10 14:27:00|248.8|248.7|248.8|248.7|248.9|248.8|248.8|248.7|4962
1607610480000|2020-12-10 14:28:00|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|3909
1607610490000|2020-12-10 14:28:10|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|756
1607610500000|2020-12-10 14:28:20||248.7||248.7||248.8||248.7|0
1607610520000|2020-12-10 14:28:40||248.8||248.8||248.8||248.8|0
1607610530000|2020-12-10 14:28:50|249||249||249||248.9||0
1607610560000|2020-12-10 14:29:20|248.9||248.9||248.9||248.9||0
1607610580000|2020-12-10 14:29:40|248.8|248.7|248.9|248.7|248.9|248.7|248.8|248.7|10936
1607610590000|2020-12-10 14:29:50|248.8||248.8||248.8||248.8||400
1607610600000|2020-12-10 14:30:00|248.9|248.8|248.9|248.8|248.9|248.8|248.8|248.8|1879
1607610610000|2020-12-10 14:30:10|248.8|248.7|248.9|248.7|248.9|248.8|248.8|248.7|3625
1607610620000|2020-12-10 14:30:20|248.8|248.8|248.9|248.8|248.9|248.8|248.8|248.7|13763
1607610630000|2020-12-10 14:30:30|249|248.7|249|248.9|249|248.9|249|248.7|11807
1607610650000|2020-12-10 14:30:50|248.9|248.8|249|248.8|249|248.9|248.9|248.8|21429
1607610660000|2020-12-10 14:31:00|248.9||248.9||249||248.9||161
1607610670000|2020-12-10 14:31:10|249|248.9|249.1|248.9|249.1|249|248.9|248.9|5627
1607610680000|2020-12-10 14:31:20|249||249.1||249.1||249||0
1607610690000|2020-12-10 14:31:30|249||249||249||249||922
1607610710000|2020-12-10 14:31:50|248.9|248.8|249|248.8|249|248.9|248.9|248.8|6757
1607610720000|2020-12-10 14:32:00||248.9||248.9||248.9||248.9|372
1607610730000|2020-12-10 14:32:10|248.9|248.8|249|248.8|249|248.8|248.9|248.8|9538
1607610790000|2020-12-10 14:33:10||248.9||248.8||248.9||248.8|0
1607610800000|2020-12-10 14:33:20||248.9||248.9||248.9||248.9|0
1607610810000|2020-12-10 14:33:30||248.8||248.8||248.9||248.8|0
1607610820000|2020-12-10 14:33:40||248.9||248.9||248.9||248.9|0
1607610830000|2020-12-10 14:33:50|||||||||400
1607610840000|2020-12-10 14:34:00|248.9|248.8|248.8|248.7|249|248.8|248.8|248.7|28668
1607610850000|2020-12-10 14:34:10|248.9||248.8||248.9||248.8||5652
1607610860000|2020-12-10 14:34:20|248.7|248.6|248.8|248.6|248.8|248.7|248.7|248.6|10632
1607610890000|2020-12-10 14:34:50|248.7|248.5|248.6|248.5|248.7|248.5|248.6|248.5|9559
1607610900000|2020-12-10 14:35:00|248.7||248.6||248.7||248.6||3908
1607610920000|2020-12-10 14:35:20|248.7||248.7||248.7||248.6||0
1607610930000|2020-12-10 14:35:30|248.6||248.7||248.7||248.6||0
1607610940000|2020-12-10 14:35:40|248.8|248.6|248.7|248.6|248.8|248.6|248.7|248.6|6080
1607610950000|2020-12-10 14:35:50|248.8||248.8||248.8||248.8||969
1607610960000|2020-12-10 14:36:00|248.7|248.7|248.8|248.7|248.8|248.7|248.7|248.7|1408
1607610970000|2020-12-10 14:36:10||248.6||248.7||248.7||248.6|0
1607610980000|2020-12-10 14:36:20|248.7|248.6|248.7|248.6|248.7|248.7|248.7|248.6|0
1607610990000|2020-12-10 14:36:30|248.8||248.8||248.8||248.8||0
1607611000000|2020-12-10 14:36:40|248.7||248.7||248.7||248.7||0
1607611020000|2020-12-10 14:37:00|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|2397
1607611050000|2020-12-10 14:37:30|248.7|248.6|248.6|248.5|248.7|248.6|248.6|248.5|1022
1607611060000|2020-12-10 14:37:40|248.7|248.6|248.7|248.5|248.7|248.6|248.6|248.5|2500
1607611070000|2020-12-10 14:37:50||248.6||248.5||248.6||248.5|1744
1607611080000|2020-12-10 14:38:00||248.6||248.6||248.6||248.6|0
1607611130000|2020-12-10 14:38:50|248.8|248.7|248.7|248.6|248.8|248.7|248.7|248.6|17531
1607611140000|2020-12-10 14:39:00|248.8|248.7|248.8|248.6|248.8|248.7|248.7|248.6|6877
1607611150000|2020-12-10 14:39:10|248.7|248.7|248.8|248.6|248.8|248.7|248.7|248.6|9719
1607611170000|2020-12-10 14:39:30||248.7||248.6||248.7||248.6|0
1607611180000|2020-12-10 14:39:40||248.7||248.7||248.7||248.7|0
1607611200000|2020-12-10 14:40:00|248.7|248.6|248.8|248.6|248.8|248.6|248.7|248.6|1430
1607611220000|2020-12-10 14:40:20||248.7||248.7||248.7||248.7|0
1607611240000|2020-12-10 14:40:40|248.7|248.6|248.7|248.6|248.8|248.6|248.7|248.6|935
1607611270000|2020-12-10 14:41:10|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|120
1607611280000|2020-12-10 14:41:20|248.7|248.6|248.6|248.5|248.7|248.6|248.6|248.5|176
1607611310000|2020-12-10 14:41:50|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|4276
1607611350000|2020-12-10 14:42:30|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|1408
1607611360000|2020-12-10 14:42:40|248.7||248.7||248.7||248.7||0
1607611370000|2020-12-10 14:42:50|248.6||248.7||248.7||248.6||0
1607611380000|2020-12-10 14:43:00||248.6||248.6||248.6||248.6|10245
1607611390000|2020-12-10 14:43:10||248.5||248.5||248.6||248.5|0
1607611410000|2020-12-10 14:43:30|248.6|248.6|248.7|248.5|248.7|248.6|248.6|248.5|16289
1607611420000|2020-12-10 14:43:40|248.6|248.6|248.7|248.6|248.7|248.6|248.6|248.6|320
1607611490000|2020-12-10 14:44:50|||||||||2184
1607611510000|2020-12-10 14:45:10|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|3738
1607611520000|2020-12-10 14:45:20|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|0
1607611550000|2020-12-10 14:45:50||248.5||248.5||248.6||248.5|0
1607611560000|2020-12-10 14:46:00|248.6||248.7||248.7||248.6||0
1607611580000|2020-12-10 14:46:20|248.6|248.6|248.7|248.6|248.7|248.6|248.6|248.6|14419
1607611600000|2020-12-10 14:46:40|248.6|248.5|248.6|248.5|248.7|248.5|248.6|248.5|17750
1607611660000|2020-12-10 14:47:40|248.7|248.6|248.7|248.5|248.7|248.6|248.7|248.5|6708
1607611670000|2020-12-10 14:47:50|248.6||248.6||248.6||248.6||0
1607611690000|2020-12-10 14:48:10|248.7|248.6|248.7|248.5|248.7|248.6|248.7|248.5|0
1607611700000|2020-12-10 14:48:20||248.6||248.5||248.6||248.5|0
1607611710000|2020-12-10 14:48:30|248.6||248.6||248.6||248.6||0
1607611740000|2020-12-10 14:49:00|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.5|547
1607611770000|2020-12-10 14:49:30|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|5804
1607611790000|2020-12-10 14:49:50|||||||||1385
1607611810000|2020-12-10 14:50:10|248.9|248.8|248.8|248.7|248.9|248.8|248.8|248.7|14310
1607611830000|2020-12-10 14:50:30|248.9|248.8|248.9|248.8|248.9|248.8|248.8|248.7|10645
1607611840000|2020-12-10 14:50:40|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|11572
1607611850000|2020-12-10 14:50:50|248.9||248.9||248.9||248.9||5718
1607611900000|2020-12-10 14:51:40|248.8||248.9||248.9||248.8||0
1607611940000|2020-12-10 14:52:20|248.8||248.9||248.9||248.8||50
1607611950000|2020-12-10 14:52:30|248.8||248.9||248.9||248.8||0
1607611960000|2020-12-10 14:52:40|248.8||248.8||248.8||248.8||0
1607611970000|2020-12-10 14:52:50|||||||||1401
1607611990000|2020-12-10 14:53:10|248.7|248.6|248.7|248.6|248.8|248.7|248.7|248.6|10576
1607612060000|2020-12-10 14:54:20|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|9765
1607612100000|2020-12-10 14:55:00|248.7|248.6|248.8|248.6|248.8|248.6|248.7|248.5|7903
1607612110000|2020-12-10 14:55:10|248.7||248.7||248.7||248.7||0
1607612130000|2020-12-10 14:55:30|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|0
1607612140000|2020-12-10 14:55:40|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|0
1607612170000|2020-12-10 14:56:10|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|5342
1607612220000|2020-12-10 14:57:00|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|4572
1607612230000|2020-12-10 14:57:10|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|11351
1607612310000|2020-12-10 14:58:30|249|248.9|249|248.9|249|248.9|249|248.9|21767
1607612360000|2020-12-10 14:59:20|248.9|248.8|248.9|248.8|249|248.8|248.9|248.8|4641
1607612370000|2020-12-10 14:59:30|249|248.9|249|248.9|249|248.9|249|248.8|6139
1607612380000|2020-12-10 14:59:40||248.8||248.8||248.8||248.8|0
1607612390000|2020-12-10 14:59:50|248.9||249||249||248.9||0
1607612400000|2020-12-10 15:00:00|248.9||249||249||248.9||0
1607612410000|2020-12-10 15:00:10||248.9||248.9||248.9||248.9|0
1607612430000|2020-12-10 15:00:30|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|6409
1607612540000|2020-12-10 15:02:20|249|248.9|249|248.9|249|248.9|249|248.9|2896
1607612640000|2020-12-10 15:04:00|248.9|248.8|248.9|248.8|249|248.9|248.9|248.8|20979
1607612650000|2020-12-10 15:04:10|249|248.9|249|248.9|249|248.9|249|248.9|12852
1607612740000|2020-12-10 15:05:40|||||||||100
1607612790000|2020-12-10 15:06:30|||||||||679
1607612820000|2020-12-10 15:07:00|249.1|249|249.1|249|249.1|249|249.1|249|3419
1607612850000|2020-12-10 15:07:30|249|248.9|249.1|248.9|249.1|248.9|249|248.9|7624
1607612860000|2020-12-10 15:07:40||249||249||249||249|0
1607612890000|2020-12-10 15:08:10|249.2|249.1|249.2|249.1|249.3|249.2|249.2|249|8421
1607612910000|2020-12-10 15:08:30|249.1|249|249.1|249|249.1|249|249.1|249|3648
1607613030000|2020-12-10 15:10:30|||||||||2755
1607613080000|2020-12-10 15:11:20|249|248.9|249|248.9|249|248.9|249|248.9|8296
1607613090000|2020-12-10 15:11:30|||||||||10000
1607613190000|2020-12-10 15:13:10|249.1|249|249|248.9|249.1|249|249|248.9|6274
1607613200000|2020-12-10 15:13:20|249.1|249|249.1|249|249.1|249|249|249|5500
1607613230000|2020-12-10 15:13:50|||||||||164
1607613280000|2020-12-10 15:14:40|249|248.9|249|248.9|249|248.9|249|248.9|8432
1607613420000|2020-12-10 15:17:00|249.1|249|249.1|249|249.1|249|249.1|249|7811
1607613430000|2020-12-10 15:17:10|249|248.9|249|248.9|249.1|248.9|249|248.9|10002
1607613450000|2020-12-10 15:17:30|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|5434
1607613470000|2020-12-10 15:17:50|248.8|248.7|248.9|248.7|248.9|248.7|248.8|248.7|7128
1607613530000|2020-12-10 15:18:50|248.8|248.8|248.9|248.7|248.9|248.8|248.8|248.7|6457
1607613540000|2020-12-10 15:19:00||248.8||248.7||248.8||248.7|2651
1607613560000|2020-12-10 15:19:20|248.8||248.8||248.8||248.8||12808
1607613570000|2020-12-10 15:19:30|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|484
1607613580000|2020-12-10 15:19:40||248.7||248.7||248.7||248.7|663
1607613590000|2020-12-10 15:19:50||248.8||248.8||248.8||248.8|0
1607613600000|2020-12-10 15:20:00|249|248.9|249|248.9|249|248.9|249|248.9|6382
1607613610000|2020-12-10 15:20:10|||||||||1500
1607613620000|2020-12-10 15:20:20|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|8684
1607613750000|2020-12-10 15:22:30|||||||||2703
1607613780000|2020-12-10 15:23:00|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|2593
1607613840000|2020-12-10 15:24:00|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|23745
1607613910000|2020-12-10 15:25:10|||||||||400
1607613920000|2020-12-10 15:25:20|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|14713
1607613960000|2020-12-10 15:26:00|||||||||17771
1607614040000|2020-12-10 15:27:20|||||||||679
1607614050000|2020-12-10 15:27:30|||||||||1602
1607614080000|2020-12-10 15:28:00|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|22891
1607614120000|2020-12-10 15:28:40|248.6|248.5|248.6|248.5|248.7|248.6|248.6|248.5|15429
1607614140000|2020-12-10 15:29:00|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.5|8874
1607614150000|2020-12-10 15:29:10||248.5||248.5||248.5||248.5|2025
1607614170000|2020-12-10 15:29:30|248.6||248.6||248.6||248.6||7236
1607614180000|2020-12-10 15:29:40|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|3908
1607614200000|2020-12-10 15:30:00|||||||||14154
1607614240000|2020-12-10 15:30:40|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|3737
1607614320000|2020-12-10 15:32:00|||||||||10636
1607614420000|2020-12-10 15:33:40|||||||||58
1607614460000|2020-12-10 15:34:20|248.5|248.4|248.5|248.4|248.6|248.5|248.5|248.4|25806
1607614480000|2020-12-10 15:34:40|248.4|248.3|248.5|248.3|248.5|248.3|248.4|248.3|12756
1607614500000|2020-12-10 15:35:00|248.4|248.4|248.5|248.4|248.5|248.4|248.4|248.4|167
1607614510000|2020-12-10 15:35:10||248.3||248.4||248.4||248.3|0
1607614520000|2020-12-10 15:35:20||248.3||248.3||248.3||248.3|4244
1607614530000|2020-12-10 15:35:30|248.4|248.4|248.5|248.4|248.5|248.4|248.4|248.4|8607
1607614540000|2020-12-10 15:35:40||248.3||248.4||248.4||248.3|2600
1607614570000|2020-12-10 15:36:10|||||||||18984
1607614600000|2020-12-10 15:36:40|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|20296
1607614640000|2020-12-10 15:37:20|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|3434
1607614660000|2020-12-10 15:37:40|||||||||100
1607614680000|2020-12-10 15:38:00|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|5045
1607614690000|2020-12-10 15:38:10|||||||||7524
1607614710000|2020-12-10 15:38:30|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|1782
1607614720000|2020-12-10 15:38:40|248.5||248.5||248.5||248.5||0
1607614750000|2020-12-10 15:39:10|248.6|248.5|248.6|248.4|248.6|248.5|248.5|248.4|12388
1607614760000|2020-12-10 15:39:20|248.5|248.5|248.6|248.4|248.6|248.5|248.5|248.4|3938
1607614770000|2020-12-10 15:39:30|248.5|248.5|248.6|248.4|248.6|248.5|248.5|248.4|6211
1607614780000|2020-12-10 15:39:40|248.5||248.5||248.5||248.5||0
1607614890000|2020-12-10 15:41:30|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|5316
1607614920000|2020-12-10 15:42:00|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|18022
1607614940000|2020-12-10 15:42:20|||||||||3245
1607614960000|2020-12-10 15:42:40|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|22222
1607614970000|2020-12-10 15:42:50|248.4||248.4||248.4||248.4||0
1607614980000|2020-12-10 15:43:00|248.3||248.3||248.3||248.3||0
1607614990000|2020-12-10 15:43:10|||||||||1000
1607615000000|2020-12-10 15:43:20|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|32015
1607615100000|2020-12-10 15:45:00|||||||||4477
1607615200000|2020-12-10 15:46:40|||||||||8668
1607615210000|2020-12-10 15:46:50|||||||||20548
1607615220000|2020-12-10 15:47:00|||||||||5937
1607615230000|2020-12-10 15:47:10|||||||||4908
1607615270000|2020-12-10 15:47:50|||||||||100
1607615350000|2020-12-10 15:49:10|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|31603
1607615360000|2020-12-10 15:49:20|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|2451
1607615420000|2020-12-10 15:50:20|||||||||5974
1607615460000|2020-12-10 15:51:00|||||||||4830
1607615470000|2020-12-10 15:51:10|||||||||932
1607615550000|2020-12-10 15:52:30|||||||||19736
1607615580000|2020-12-10 15:53:00|||||||||25723
1607615600000|2020-12-10 15:53:20|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|1953
1607615610000|2020-12-10 15:53:30|248.1|248|248.1|248|248.2|248.1|248.1|248|69725
1607615620000|2020-12-10 15:53:40|||||||||1489
1607615630000|2020-12-10 15:53:50|||||||||2456
1607615660000|2020-12-10 15:54:20|||||||||391
1607615710000|2020-12-10 15:55:10|248.2|248.1|248.2|248.1|248.2|248.1|248.1|248|16201
1607615720000|2020-12-10 15:55:20|||||||||2076
1607615730000|2020-12-10 15:55:30|248.1|248|248.1|248|248.2|248.1|248.1|248|7044
1607615740000|2020-12-10 15:55:40|||||||||39243
1607615790000|2020-12-10 15:56:30|||||||||5000
1607615800000|2020-12-10 15:56:40|||||||||2690
1607615850000|2020-12-10 15:57:30|||||||||8
1607615920000|2020-12-10 15:58:40|||||||||551
1607615930000|2020-12-10 15:58:50|248|247.9|248|247.9|248|247.9|248|247.9|128447
1607615950000|2020-12-10 15:59:10|||||||||34909
1607615960000|2020-12-10 15:59:20|247.9|247.8|247.9|247.8|248|247.9|247.9|247.8|14511
1607615970000|2020-12-10 15:59:30|||||||||2520
1607615990000|2020-12-10 15:59:50|247.8|247.7|247.8|247.7|247.9|247.7|247.8|247.7|10723
1607616010000|2020-12-10 16:00:10|||||||||50
1607616020000|2020-12-10 16:00:20|247.7|247.6|247.8|247.7|247.8|247.7|247.7|247.6|43832
1607616030000|2020-12-10 16:00:30||247.6||247.7||247.7||247.6|13369
1607616040000|2020-12-10 16:00:40|||||||||2483
1607616050000|2020-12-10 16:00:50|247.7|247.6|247.7|247.6|247.7|247.7|247.7|247.6|10956
1607616060000|2020-12-10 16:01:00|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|3406
1607616070000|2020-12-10 16:01:10|247.7|247.6|247.8|247.6|247.8|247.7|247.7|247.6|9754
1607616080000|2020-12-10 16:01:20|247.7||247.8||247.8||247.7||772
1607616090000|2020-12-10 16:01:30|247.7||247.8||247.8||247.7||1744
1607616100000|2020-12-10 16:01:40||247.7||247.7||247.7||247.7|0
1607616110000|2020-12-10 16:01:50|||||||||5618
1607616120000|2020-12-10 16:02:00|247.7|247.6|247.8|247.7|247.8|247.7|247.7|247.6|16667
1607616130000|2020-12-10 16:02:10|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|62495
1607616140000|2020-12-10 16:02:20||247.7||247.8||247.8||247.7|2215
1607616180000|2020-12-10 16:03:00|248|247.9|247.9|247.8|248|247.9|247.9|247.8|78328
1607616200000|2020-12-10 16:03:20|||||||||8108
1607616210000|2020-12-10 16:03:30|248|247.9|247.9|247.8|248|247.9|247.9|247.8|5405
1607616300000|2020-12-10 16:05:00|||||||||18113
1607616310000|2020-12-10 16:05:10|248|247.9|248|247.9|248|247.9|248|247.9|11639
1607616330000|2020-12-10 16:05:30|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|18187
1607616340000|2020-12-10 16:05:40|247.8|247.7|247.8|247.7|247.9|247.7|247.8|247.7|7069
1607616350000|2020-12-10 16:05:50|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|17213
1607616360000|2020-12-10 16:06:00|248|247.9|248.1|248|248.1|248|248|247.9|40045
1607616370000|2020-12-10 16:06:10|248.2|248.1|248.1|248|248.2|248.1|248.1|248|22575
1607616400000|2020-12-10 16:06:40|248|247.9|248|247.9|248|247.9|248|247.9|7379
1607616470000|2020-12-10 16:07:50|||||||||200
1607616480000|2020-12-10 16:08:00|248.1|248|248.1|248|248.1|248|248.1|248|16714
1607616530000|2020-12-10 16:08:50|248|247.9|248|247.9|248|247.9|248|247.9|26081
1607616630000|2020-12-10 16:10:30|248.1|248|248.1|248|248.1|248|248.1|248|16103
1607616660000|2020-12-10 16:11:00|||||||||750
1607616740000|2020-12-10 16:12:20|||||||||100
1607616820000|2020-12-10 16:13:40|||||||||1314
1607616880000|2020-12-10 16:14:40|||||||||1947
1607616940000|2020-12-10 16:15:40|248|247.8|248|247.8|248|247.8|248|247.8|2602
1607616950000|2020-12-10 16:15:50|248.1|247.9|248.2|248|248.2|248|248.1|247.9|0
1607616970000|2020-12-10 16:16:10|248.1|247.9|248.1|247.8|248.2|247.9|248.1|247.8|0
1607616980000|2020-12-10 16:16:20|248||248||248||248||617
1607617010000|2020-12-10 16:16:50|248.1|247.9|248.1|247.9|248.2|248|248.1|247.9|18
1607617020000|2020-12-10 16:17:00|248.2|248|248.2|248|248.2|248|248.2|248|134
1607617030000|2020-12-10 16:17:10|248.3|248.1|248.3|248.1|248.3|248.1|248.3|248.1|0
1607617040000|2020-12-10 16:17:20|248.2|248|248.3|248.1|248.3|248.1|248.2|248|1811
1607617050000|2020-12-10 16:17:30|248.2|248|248.3|248.1|248.3|248.1|248.2|248|1236
1607617060000|2020-12-10 16:17:40|248.2|248|248.2|248|248.2|248|248.2|248|1707
1607617070000|2020-12-10 16:17:50|248.1|247.9|248|247.8|248.1|247.9|248|247.8|1744
1607617140000|2020-12-10 16:19:00|248.2|247.9|248.2|248|248.2|248|248.2|247.9|0
1607617150000|2020-12-10 16:19:10|248|247.9|248.1|247.9|248.1|247.9|248|247.8|0
1607617170000|2020-12-10 16:19:30|248|247.8|248|247.8|248|247.8|248|247.8|1073
1607617180000|2020-12-10 16:19:40|||||||||2
1607617220000|2020-12-10 16:20:20|||||||||213
1607617230000|2020-12-10 16:20:30|248.1|247.9|248.1|247.9|248.1|247.9|248.1|247.9|27
1607617280000|2020-12-10 16:21:20|248.2|248|248.2|248|248.2|248|248.2|248|1
1607617310000|2020-12-10 16:21:50|248.1|247.9|248.1|247.9|248.1|247.9|248.1|247.9|759
1607617380000|2020-12-10 16:23:00|248.2|248|248.3|248.1|248.3|248.1|248.2|248|295
1607617390000|2020-12-10 16:23:10|248.2|248|248.3|248.1|248.3|248.1|248.2|248|3207
1607617410000|2020-12-10 16:23:30|||||||||416
1607617450000|2020-12-10 16:24:10|248.2|248|248.2|248|248.2|248|248.2|248|0
1607617460000|2020-12-10 16:24:20|248.3|248.1|248.2|248|248.3|248.1|248.2|248|0
1607617480000|2020-12-10 16:24:40|||||||||4312
1607617500000|2020-12-10 16:25:00|248.3|248.1|248.2|248|248.3|248.1|248.2|248|2069
1607617510000|2020-12-10 16:25:10|248.3|248.1|248.3|248.1|248.3|248.1|248.3|248.1|0
1607617520000|2020-12-10 16:25:20|248.2|248|248.2|248|248.2|248|248.2|248|1278
1607617550000|2020-12-10 16:25:50|248.1|247.9|248.1|247.9|248.1|247.9|248|247.8|95
1607617560000|2020-12-10 16:26:00|248|247.8|248.1|247.9|248.2|248|248|247.8|1962
1607617570000|2020-12-10 16:26:10|248.2|248|248.1|247.9|248.2|248|248.1|247.9|1744
1607617580000|2020-12-10 16:26:20|248.2|248|248|247.8|248.2|248|248|247.8|1256
1607617610000|2020-12-10 16:26:50|248.1|247.9|248.1|247.9|248.1|247.9|248|247.8|5438
1607617620000|2020-12-10 16:27:00|248|247.8|247.9|247.7|248.1|247.9|247.9|247.7|0
1607617630000|2020-12-10 16:27:10|248|247.8|247.9|247.7|248|247.8|247.9|247.7|0
1607617640000|2020-12-10 16:27:20|248|247.8|247.9|247.7|248|247.8|247.9|247.7|2229
1607617670000|2020-12-10 16:27:50|248|247.8|248|247.8|248|247.8|248|247.8|1000
1607617680000|2020-12-10 16:28:00|247.9|247.7|247.8|247.6|247.9|247.7|247.8|247.6|334
1607617700000|2020-12-10 16:28:20|247.9||247.9||247.9||247.9||1306
1607617710000|2020-12-10 16:28:30|247.8|247.5|247.9|247.6|247.9|247.7|247.8|247.5|234
1607617720000|2020-12-10 16:28:40|247.8|247.5|247.8|247.5|247.8|247.5|247.8|247.5|2500
1607617740000|2020-12-10 16:29:00|247.9|247.6|247.9|247.7|247.9|247.7|247.8|247.6|0
1607617750000|2020-12-10 16:29:10|247.8|247.6|247.8|247.6|247.9|247.7|247.8|247.6|0
1607617760000|2020-12-10 16:29:20|247.7|247.5|247.7|247.5|247.8|247.6|247.7|247.5|519
1607617770000|2020-12-10 16:29:30|247.8|247.6|247.8|247.6|247.8|247.6|247.8|247.6|956
1607617780000|2020-12-10 16:29:40|247.7|247.5|247.7|247.4|247.8|247.6|247.7|247.4|2824
1607617790000|2020-12-10 16:29:50|247.6||247.6||247.6||247.6||10
1607673610000|2020-12-11 08:00:10|247.2|246.8|247.1|246.7|247.2|246.9|247.1|246.7|2500
1607673620000|2020-12-11 08:00:20|247|246.8|247.1|246.8|247.1|246.8|246.9|246.8|0
1607673630000|2020-12-11 08:00:30||246.7||246.7||246.7||246.7|0
1607673650000|2020-12-11 08:00:50|247|246.8|247|246.8|247|246.8|246.9|246.7|82
1607673660000|2020-12-11 08:01:00|247.1|246.7|247.5|247.2|247.6|247.2|247.1|246.7|20498
1607673680000|2020-12-11 08:01:20|247.3|247.1|247.4|247|247.4|247.1|247.3|247|5740
1607673690000|2020-12-11 08:01:30|247.3|247.1|247.3|247|247.3|247.1|247.2|247|2500
1607673700000|2020-12-11 08:01:40|247.4|247.1|247.4|247.1|247.4|247.1|247.4|247.1|0
1607673720000|2020-12-11 08:02:00||247||247||247||247|0
1607673740000|2020-12-11 08:02:20|||||||||1500
1607673760000|2020-12-11 08:02:40|247.1|246.9|246.9|246.7|247.2|247|246.9|246.7|12748
1607673780000|2020-12-11 08:03:00|247|246.6|247.2|246.9|247.2|246.9|247|246.6|13209
1607673790000|2020-12-11 08:03:10|247.3|247.1|247.3|247.1|247.3|247.1|247.3|247.1|8492
1607673800000|2020-12-11 08:03:20|247.6|247.2|247.8|247.7|247.8|247.7|247.6|247.1|30481
1607673810000|2020-12-11 08:03:30|247.7|247.6|247.7|247.5|247.8|247.6|247.5|247.4|15324
1607673860000|2020-12-11 08:04:20|247.6|247.4|247.3|246.9|247.6|247.4|247.3|246.9|2954
1607673880000|2020-12-11 08:04:40||246.8||246.8||246.8||246.8|0
1607673890000|2020-12-11 08:04:50|247.2|246.9|247.1|246.8|247.3|247.1|247.1|246.8|2700
1607673900000|2020-12-11 08:05:00||246.9||246.8||246.9||246.8|0
1607673910000|2020-12-11 08:05:10|246.9|246.9|247|246.6|247|246.9|246.9|246.6|6503
1607673920000|2020-12-11 08:05:20|246.8|246.5|246.6|246.4|246.8|246.6|246.6|246.4|3749
1607673930000|2020-12-11 08:05:30|||||||||3500
1607673940000|2020-12-11 08:05:40|246.8|246.5|246.8|246.5|246.8|246.5|246.7|246.5|10355
1607673960000|2020-12-11 08:06:00|246.7|246.4|246.6|246.3|246.7|246.4|246.6|246.2|4317
1607673970000|2020-12-11 08:06:10|246.5||246.5||246.5||246.5||0
1607673980000|2020-12-11 08:06:20|246.6|246.4|246.7|246.5|246.7|246.5|246.6|246.4|0
1607673990000|2020-12-11 08:06:30|246.6|246.3|246.6|246.3|246.6|246.3|246.6|246.3|0
1607674020000|2020-12-11 08:07:00|246.5||246.5||246.6||246.5||0
1607674040000|2020-12-11 08:07:20|246.4|246.2|246.6|246.4|246.6|246.4|246.4|246.2|6416
1607674060000|2020-12-11 08:07:40|246.7|246.5|246.7|246.6|246.7|246.6|246.7|246.5|10599
1607674070000|2020-12-11 08:07:50|246.8|246.5|246.8|246.6|246.8|246.6|246.8|246.5|7502
1607674080000|2020-12-11 08:08:00|246.9||246.9||246.9||246.9||4106
1607674090000|2020-12-11 08:08:10|247|246.7|247|246.8|247|246.8|246.9|246.7|1218
1607674100000|2020-12-11 08:08:20|247.1||247.1||247.1||247.1||0
1607674110000|2020-12-11 08:08:30|247|246.9|247|246.8|247|246.9|247|246.8|1
1607674120000|2020-12-11 08:08:40|247.1|246.9|247.1|246.8|247.1|246.9|247.1|246.8|1216
1607674130000|2020-12-11 08:08:50|247.2|246.9|247.1|246.9|247.2|246.9|247.1|246.8|0
1607674140000|2020-12-11 08:09:00||246.8||246.8||246.8||246.8|0
1607674150000|2020-12-11 08:09:10||246.9||246.9||246.9||246.9|0
1607674170000|2020-12-11 08:09:30|247.2||247.2||247.2||247.2||0
1607674190000|2020-12-11 08:09:50||247||247||247||247|0
1607674200000|2020-12-11 08:10:00|247.1|246.9|247.2|246.9|247.2|246.9|247.1|246.9|4000
1607674210000|2020-12-11 08:10:10||247||247||247||247|0
1607674220000|2020-12-11 08:10:20||247.1||247||247.1||247|2500
1607674230000|2020-12-11 08:10:30|247.1|246.9|247|246.8|247.1|246.9|247|246.8|17172
1607674240000|2020-12-11 08:10:40|247.1|246.9|247.1|246.9|247.1|246.9|246.9|246.9|4558
1607674250000|2020-12-11 08:10:50|||||||||34
1607674320000|2020-12-11 08:12:00|247|247|247|246.8|247|247|247|246.8|11764
1607674330000|2020-12-11 08:12:10|247.1|246.9|247.1|247|247.1|247|247|246.8|12
1607674350000|2020-12-11 08:12:30|247.2||247.2||247.3||247.2||9375
1607674360000|2020-12-11 08:12:40|247.1|246.9|246.9|246.7|247.1|246.9|246.9|246.7|23410
1607674390000|2020-12-11 08:13:10|247|246.8|246.9|246.8|247|246.9|246.9|246.8|2291
1607674400000|2020-12-11 08:13:20||246.7||246.7||246.7||246.7|1763
1607674440000|2020-12-11 08:14:00|246.8|246.6|246.8|246.6|246.8|246.6|246.8|246.6|6309
1607674460000|2020-12-11 08:14:20|246.9|246.7|246.9|246.7|247|246.8|246.8|246.7|6446
1607674490000|2020-12-11 08:14:50|246.8||246.8||246.8||246.8||0
1607674500000|2020-12-11 08:15:00|246.9|246.6|246.9|246.6|246.9|246.6|246.9|246.6|0
1607674510000|2020-12-11 08:15:10|246.8||246.8||246.9||246.8||0
1607674520000|2020-12-11 08:15:20|246.9||246.8||246.9||246.8||0
1607674530000|2020-12-11 08:15:30||246.7||246.7||246.7||246.7|0
1607674540000|2020-12-11 08:15:40||246.6||246.7||246.7||246.6|0
1607674550000|2020-12-11 08:15:50|246.9|246.8|247|246.9|247|246.9|246.9|246.8|5734
1607674560000|2020-12-11 08:16:00||246.8||246.9||246.9||246.8|0
1607674580000|2020-12-11 08:16:20||246.8||246.8||246.9||246.8|2500
1607674590000|2020-12-11 08:16:30|247.1|246.9|247.2|247|247.2|247|247.1|246.8|7097
1607674600000|2020-12-11 08:16:40|247.3|247.1|247.2|247|247.3|247.1|247.2|247|0
1607674610000|2020-12-11 08:16:50|247.1|246.9|247.1|246.9|247.1|246.9|247.1|246.9|7935
1607674620000|2020-12-11 08:17:00|247.2|247|247.2|247|247.2|247|247.2|247|0
1607674650000|2020-12-11 08:17:30|247.1|246.9|247.2|247|247.2|247|247.1|246.9|3112
1607674670000|2020-12-11 08:17:50|247.1|246.9|247.1|246.9|247.1|247|247.1|246.9|3293
1607674690000|2020-12-11 08:18:10||247||247||247||247|0
1607674710000|2020-12-11 08:18:30|247.2|247.1|247.2|247|247.2|247.1|247.1|247|29130
1607674720000|2020-12-11 08:18:40|247.3||247.2||247.3||247.2||0
1607674730000|2020-12-11 08:18:50|247.1|246.9|247.1|246.9|247.1|246.9|247.1|246.9|3098
1607674740000|2020-12-11 08:19:00|247|246.8|247.1|246.8|247.1|246.9|247|246.8|1423
1607674750000|2020-12-11 08:19:10|247||246.9||247||246.9||0
1607674760000|2020-12-11 08:19:20|247|246.7|246.9|246.7|247|246.7|246.9|246.7|8322
1607674790000|2020-12-11 08:19:50|246.8|246.8|246.8|246.7|246.8|246.8|246.8|246.7|2500
1607674810000|2020-12-11 08:20:10|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|1196
1607674830000|2020-12-11 08:20:30|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|2400
1607674840000|2020-12-11 08:20:40|246.9|246.8|246.9|246.7|246.9|246.8|246.9|246.7|958
1607674850000|2020-12-11 08:20:50|246.8||246.8||246.9||246.8||0
1607674860000|2020-12-11 08:21:00||246.6||246.6||246.6||246.6|3102
1607674880000|2020-12-11 08:21:20|246.7|246.5|246.7|246.5|246.8|246.5|246.7|246.5|6040
1607674890000|2020-12-11 08:21:30||246.6||246.6||246.6||246.6|0
1607674900000|2020-12-11 08:21:40||246.5||246.5||246.5||246.5|0
1607674920000|2020-12-11 08:22:00|246.6||246.7||246.7||246.6||0
1607674930000|2020-12-11 08:22:10|246.6||246.7||246.7||246.6||0
1607674940000|2020-12-11 08:22:20||246.6||246.5||246.6||246.5|1217
1607674960000|2020-12-11 08:22:40||246.6||246.6||246.6||246.5|3182
1607674970000|2020-12-11 08:22:50|246.8|246.7|246.7|246.6|246.8|246.7|246.7|246.6|6476
1607674980000|2020-12-11 08:23:00|246.8||246.8||246.8||246.8||300
1607675010000|2020-12-11 08:23:30|246.7|246.5|246.7|246.6|246.7|246.6|246.7|246.5|2006
1607675020000|2020-12-11 08:23:40|246.8|246.7|246.8|246.6|246.9|246.8|246.8|246.6|46756
1607675040000|2020-12-11 08:24:00|246.7|246.5|246.8|246.6|246.8|246.6|246.7|246.5|12701
1607675050000|2020-12-11 08:24:10|246.9|246.7|246.9|246.8|246.9|246.8|246.9|246.6|11364
1607675060000|2020-12-11 08:24:20|246.8|246.7|246.8|246.6|246.9|246.7|246.8|246.6|15203
1607675080000|2020-12-11 08:24:40|246.7|246.5|246.7|246.5|246.7|246.5|246.7|246.5|1375
1607675090000|2020-12-11 08:24:50||246.6||246.5||246.6||246.5|0
1607675100000|2020-12-11 08:25:00|246.6||246.7||246.7||246.6||3027
1607675130000|2020-12-11 08:25:30|246.6||246.7||246.7||246.6||0
1607675150000|2020-12-11 08:25:50|246.6|246.4|246.6|246.4|246.6|246.4|246.5|246.4|5517
1607675190000|2020-12-11 08:26:30||246.5||246.5||246.5||246.5|0
1607675200000|2020-12-11 08:26:40|246.5|246.4|246.5|246.4|246.6|246.4|246.5|246.4|4474
1607675210000|2020-12-11 08:26:50||246.3||246.3||246.3||246.3|5403
1607675240000|2020-12-11 08:27:20|246.4|246.2|246.2|246.1|246.5|246.2|246.2|246.1|6281
1607675250000|2020-12-11 08:27:30||246||246||246||246|25017
1607675260000|2020-12-11 08:27:40||246.1||246||246.1||246|2500
1607675280000|2020-12-11 08:28:00||246.1||246||246.1||246|0
1607675300000|2020-12-11 08:28:20|246.3|246.1|246.3|246.1|246.3|246.2|246.3|246.1|47791
1607675370000|2020-12-11 08:29:30|||||||||10479
1607675380000|2020-12-11 08:29:40|246.2|246.2|246.2|246.1|246.2|246.2|246.2|246.1|5985
1607675390000|2020-12-11 08:29:50||246||246||246||246|1865
1607675410000|2020-12-11 08:30:10|246.1|245.9|245.9|245.8|246.2|245.9|245.9|245.8|14770
1607675420000|2020-12-11 08:30:20||245.7||245.7||245.7||245.7|2081
1607675430000|2020-12-11 08:30:30|245.8||245.8||245.8||245.8||0
1607675470000|2020-12-11 08:31:10|245.7|245.6|245.7|245.5|245.7|245.6|245.7|245.5|1981
1607675480000|2020-12-11 08:31:20|245.6|245.4|245.5|245.3|245.6|245.4|245.5|245.3|0
1607675490000|2020-12-11 08:31:30|245.6|245.4|245.6|245.4|245.6|245.5|245.6|245.4|4058
1607675520000|2020-12-11 08:32:00||245.5||245.4||245.5||245.4|115
1607675530000|2020-12-11 08:32:10|245.5||245.5||245.5||245.5||0
1607675540000|2020-12-11 08:32:20|245.6|245.5|245.8|245.6|245.8|245.7|245.5|245.4|57650
1607675550000|2020-12-11 08:32:30||245.7||245.7||245.7||245.7|0
1607675570000|2020-12-11 08:32:50|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|7597
1607675580000|2020-12-11 08:33:00|245.8|245.7|245.8|245.6|245.8|245.7|245.7|245.6|4764
1607675590000|2020-12-11 08:33:10|245.7||245.8||245.8||245.7||0
1607675610000|2020-12-11 08:33:30|245.7|245.5|245.7|245.5|245.7|245.5|245.6|245.5|6468
1607675620000|2020-12-11 08:33:40||245.6||245.6||245.6||245.6|0
1607675630000|2020-12-11 08:33:50|||||||||347
1607675640000|2020-12-11 08:34:00|245.6|245.5|245.7|245.6|245.7|245.6|245.6|245.5|1426
1607675700000|2020-12-11 08:35:00||245.5||245.6||245.6||245.5|0
1607675710000|2020-12-11 08:35:10||245.5||245.5||245.5||245.5|2500
1607675720000|2020-12-11 08:35:20||245.6||245.6||245.6||245.6|0
1607675750000|2020-12-11 08:35:50|245.6|245.5|245.6|245.4|245.6|245.5|245.6|245.4|6644
1607675760000|2020-12-11 08:36:00|||||||||100
1607675770000|2020-12-11 08:36:10||245.5||245.4||245.5||245.4|0
1607675790000|2020-12-11 08:36:30||245.5||245.5||245.5||245.5|0
1607675800000|2020-12-11 08:36:40|245.5|245.4|245.6|245.4|245.6|245.4|245.5|245.4|3522
1607675820000|2020-12-11 08:37:00|245.5||245.5||245.5||245.5||0
1607675830000|2020-12-11 08:37:10|245.6||245.5||245.6||245.5||0
1607675840000|2020-12-11 08:37:20|245.6||245.5||245.6||245.5||0
1607675860000|2020-12-11 08:37:40|245.4|245.3|245.5|245.3|245.5|245.3|245.4|245.3|2213
1607675890000|2020-12-11 08:38:10|245.4|245.2|245.3|245.1|245.4|245.2|245.2|245.1|6213
1607675900000|2020-12-11 08:38:20|||||||||552
1607675910000|2020-12-11 08:38:30||245.2||245.1||245.2||245.1|0
1607675920000|2020-12-11 08:38:40||245.2||245.2||245.2||245.2|6
1607675940000|2020-12-11 08:39:00||245.1||245.1||245.1||245.1|1428
1607675950000|2020-12-11 08:39:10||245.2||245.2||245.2||245.2|0
1607675960000|2020-12-11 08:39:20||245.1||245.1||245.1||245.1|0
1607676000000|2020-12-11 08:40:00|245.2|245.2|245.2|245.1|245.3|245.2|245.2|245.1|4642
1607676010000|2020-12-11 08:40:10|||||||||16846
1607676050000|2020-12-11 08:40:50|245.3|245|244.8|244.6|245.3|245|244.8|244.6|144397
1607676060000|2020-12-11 08:41:00|244.7|244.5|244.7|244.5|244.7|244.5|244.7|244.5|3536
1607676070000|2020-12-11 08:41:10|244.6|244.4|244.6|244.4|244.6|244.4|244.6|244.4|4882
1607676080000|2020-12-11 08:41:20|244.5|244.5|244.6|244.4|244.6|244.5|244.5|244.4|8136
1607676090000|2020-12-11 08:41:30|||||||||2000
1607676120000|2020-12-11 08:42:00|244.5|244.5|244.6|244.5|244.6|244.5|244.5|244.4|6860
1607676160000|2020-12-11 08:42:40|244.7|244.6|244.8|244.6|244.8|244.6|244.7|244.6|23491
1607676190000|2020-12-11 08:43:10|244.9|244.7|244.9|244.8|244.9|244.8|244.9|244.7|13726
1607676210000|2020-12-11 08:43:30|245|244.9|245.2|245|245.2|245|245|244.9|7623
1607676220000|2020-12-11 08:43:40||245.1||245.1||245.1||245.1|0
1607676230000|2020-12-11 08:43:50|245.3|245|245.2|245|245.3|245|245.2|245|0
1607676240000|2020-12-11 08:44:00||245.1||245.1||245.1||245.1|150
1607676260000|2020-12-11 08:44:20||245||245||245||245|349
1607676270000|2020-12-11 08:44:30||245.1||245.1||245.1||245.1|0
1607676290000|2020-12-11 08:44:50|245.3|245.2|245.3|245.2|245.3|245.2|245.2|245.1|15042
1607676300000|2020-12-11 08:45:00|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|4613
1607676310000|2020-12-11 08:45:10|245.5||245.5||245.5||245.5||1773
1607676350000|2020-12-11 08:45:50|245.4|245.2|245.3|245.2|245.4|245.2|245.3|245.2|12591
1607676370000|2020-12-11 08:46:10|245.4|245.3|245.3|245.2|245.4|245.3|245.3|245.2|3536
1607676380000|2020-12-11 08:46:20|245.2|245.1|245.3|245.2|245.3|245.2|245.2|245.1|18485
1607676390000|2020-12-11 08:46:30|245.4|245.3|245.5|245.4|245.5|245.4|245.4|245.2|19568
1607676410000|2020-12-11 08:46:50|245.6||245.5||245.6||245.5||8040
1607676430000|2020-12-11 08:47:10|245.4|245.3|245.5|245.3|245.5|245.3|245.4|245.3|1955
1607676440000|2020-12-11 08:47:20|245.4|245.2|245.4|245.3|245.5|245.3|245.3|245.2|1992
1607676450000|2020-12-11 08:47:30|245.3|245.2|245.5|245.3|245.5|245.4|245.3|245.2|17419
1607676460000|2020-12-11 08:47:40|245.4|245.2|245.4|245.3|245.4|245.3|245.4|245.2|10103
1607676470000|2020-12-11 08:47:50||245.2||245.3||245.3||245.2|0
1607676480000|2020-12-11 08:48:00|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|2234
1607676510000|2020-12-11 08:48:30|||||||||2902
1607676530000|2020-12-11 08:48:50|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|1759
1607676550000|2020-12-11 08:49:10|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|0
1607676560000|2020-12-11 08:49:20|245.4|245.3|245.4|245.2|245.4|245.3|245.3|245.2|10613
1607676570000|2020-12-11 08:49:30|245.5|245.3|245.5|245.3|245.5|245.4|245.5|245.3|4759
1607676580000|2020-12-11 08:49:40|245.4||245.4||245.4||245.4||0
1607676590000|2020-12-11 08:49:50|245.3|245.2|245.4|245.3|245.4|245.3|245.3|245.2|14645
1607676600000|2020-12-11 08:50:00|245.5|245.4|245.4|245.3|245.5|245.4|245.4|245.3|6244
1607676630000|2020-12-11 08:50:30|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|12427
1607676640000|2020-12-11 08:50:40|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|741
1607676650000|2020-12-11 08:50:50|245.3|245.2|245.3|245.2|245.4|245.3|245.3|245.2|2641
1607676720000|2020-12-11 08:52:00|245.4|245.3|245.3|245.2|245.4|245.3|245.3|245.2|36000
1607676730000|2020-12-11 08:52:10|245.2|245.1|245.3|245.2|245.4|245.3|245.2|245.1|60863
1607676740000|2020-12-11 08:52:20||245.1||245.2||245.2||245.1|0
1607676750000|2020-12-11 08:52:30|245.2|245.1|245.3|245.2|245.3|245.2|245.2|245.1|4281
1607676760000|2020-12-11 08:52:40|||||||||1370
1607676770000|2020-12-11 08:52:50||245.1||245.1||245.1||245.1|59
1607676780000|2020-12-11 08:53:00|245.2||245.2||245.2||245.2||0
1607676800000|2020-12-11 08:53:20|245.1|245|245.1|245|245.2|245.1|245.1|245|14891
1607676810000|2020-12-11 08:53:30|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|2700
1607676820000|2020-12-11 08:53:40|245.3|245.2|245.4|245.2|245.4|245.3|245.3|245.2|36497
1607676850000|2020-12-11 08:54:10|245.3||245.3||245.3||245.3||0
1607676860000|2020-12-11 08:54:20|245.4||245.4||245.4||245.4||2712
1607676900000|2020-12-11 08:55:00|245.3|245.1|245.3|245.1|245.3|245.1|245.2|245.1|13942
1607676910000|2020-12-11 08:55:10||245.2||245.1||245.2||245.1|1000
1607676920000|2020-12-11 08:55:20||245.2||245.2||245.2||245.2|0
1607676930000|2020-12-11 08:55:30|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|4781
1607676990000|2020-12-11 08:56:30|245.5|245.4|245.4|245.3|245.5|245.4|245.4|245.3|17177
1607677010000|2020-12-11 08:56:50|245.3|245.2|245.3|245.1|245.3|245.2|245.2|245.1|15618
1607677020000|2020-12-11 08:57:00||245.2||245.2||245.2||245.2|0
1607677030000|2020-12-11 08:57:10|245.4||245.3||245.4||245.3||10633
1607677050000|2020-12-11 08:57:30|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|3955
1607677060000|2020-12-11 08:57:40|245.3||245.2||245.3||245.2||0
1607677080000|2020-12-11 08:58:00|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|10662
1607677100000|2020-12-11 08:58:20|||||||||275
1607677130000|2020-12-11 08:58:50|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|1428
1607677170000|2020-12-11 08:59:30|||||||||5000
1607677190000|2020-12-11 08:59:50|245.3|245.2|245.4|245.2|245.4|245.2|245.3|245.2|2559
1607677200000|2020-12-11 09:00:00|245.3||245.4||245.4||245.3||0
1607677210000|2020-12-11 09:00:10|245.3|245.1|245.3|245.2|245.3|245.2|245.2|245.1|3984
1607677230000|2020-12-11 09:00:30||245.1||245.2||245.2||245.1|0
1607677270000|2020-12-11 09:01:10||245.1||245.2||245.2||245.1|0
1607677280000|2020-12-11 09:01:20|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|673
1607677300000|2020-12-11 09:01:40|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|420
1607677310000|2020-12-11 09:01:50||245.1||245.2||245.2||245.1|4000
1607677320000|2020-12-11 09:02:00|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|7344
1607677370000|2020-12-11 09:02:50|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|1757
1607677390000|2020-12-11 09:03:10|||||||||405
1607677400000|2020-12-11 09:03:20|245.4|245.3|245.5|245.3|245.5|245.3|245.4|245.3|3347
1607677410000|2020-12-11 09:03:30|245.4|245.2|245.4|245.2|245.4|245.3|245.3|245.2|12400
1607677460000|2020-12-11 09:04:20||245.3||245.3||245.3||245.3|0
1607677470000|2020-12-11 09:04:30|245.5|245.4|245.6|245.5|245.6|245.5|245.4|245.3|8258
1607677490000|2020-12-11 09:04:50|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|2860
1607677510000|2020-12-11 09:05:10|245.6||245.6||245.6||245.6||0
1607677530000|2020-12-11 09:05:30||245.5||245.5||245.5||245.5|45
1607677570000|2020-12-11 09:06:10|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|6015
1607677580000|2020-12-11 09:06:20|245.6|245.5|245.7|245.6|245.7|245.6|245.6|245.5|16995
1607677620000|2020-12-11 09:07:00|245.8|245.7|245.8|245.6|245.8|245.7|245.7|245.6|1500
1607677630000|2020-12-11 09:07:10||245.7||245.7||245.7||245.7|0
1607677680000|2020-12-11 09:08:00|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|6740
1607677690000|2020-12-11 09:08:10|246|245.9|246|245.9|246|245.9|246|245.8|4000
1607677720000|2020-12-11 09:08:40|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|8630
1607677730000|2020-12-11 09:08:50|245.8|245.7|245.9|245.7|245.9|245.7|245.8|245.7|4815
1607677760000|2020-12-11 09:09:20||245.8||245.8||245.8||245.8|0
1607677800000|2020-12-11 09:10:00|246|245.9|246|245.9|246|245.9|246|245.9|2896
1607677810000|2020-12-11 09:10:10|245.9|245.8|245.9|245.8|246|245.8|245.9|245.8|1455
1607677820000|2020-12-11 09:10:20|246||245.9||246||245.9||0
1607677830000|2020-12-11 09:10:30|246|245.9|246|245.9|246|245.9|246|245.9|0
1607677840000|2020-12-11 09:10:40|246.1|246|246.1|246|246.1|246|246|245.9|2964
1607677850000|2020-12-11 09:10:50|246.2||246.1||246.2||246.1||0
1607677860000|2020-12-11 09:11:00|246|245.9|246.1|246|246.1|246|246|245.9|2264
1607677870000|2020-12-11 09:11:10|246|245.9|246.1|245.9|246.1|245.9|246|245.9|672
1607677880000|2020-12-11 09:11:20|246|246|246.1|245.9|246.1|246|246|245.9|7893
1607677910000|2020-12-11 09:11:50|246|245.8|246|245.8|246|245.8|245.9|245.8|8076
1607677920000|2020-12-11 09:12:00|246.1|245.9|246.1|245.9|246.1|246|246.1|245.9|320
1607677940000|2020-12-11 09:12:20|||||||||1000
1607678000000|2020-12-11 09:13:20|246|246|246|245.9|246|246|246|245.9|2446
1607678010000|2020-12-11 09:13:30|||||||||504
1607678020000|2020-12-11 09:13:40|246.1|246|246.1|246|246.1|246|246.1|246|156
1607678060000|2020-12-11 09:14:20|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|4701
1607678080000|2020-12-11 09:14:40|246.1|246|246.1|246|246.1|246|246.1|246|2842
1607678100000|2020-12-11 09:15:00|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|2535
1607678110000|2020-12-11 09:15:10|246.3|246.2|246.3|246.2|246.3|246.2|246.3|246.2|4014
1607678120000|2020-12-11 09:15:20|246.2|246.1|246.2|246.1|246.3|246.1|246.2|246.1|7779
1607678160000|2020-12-11 09:16:00|246.1|246|246.2|246|246.2|246.1|246.1|246|7076
1607678180000|2020-12-11 09:16:20|246.1|245.9|246.1|246|246.1|246|246|245.9|16315
1607678190000|2020-12-11 09:16:30|246.2|246.1|246.2|246.1|246.2|246.1|246.1|246|2500
1607678200000|2020-12-11 09:16:40|246.1|246|246.1|246|246.1|246|246.1|246|0
1607678210000|2020-12-11 09:16:50|||||||||632
1607678220000|2020-12-11 09:17:00|246.2|246.1|246.2|246|246.2|246.1|246.2|246|868
1607678230000|2020-12-11 09:17:10|246.1|245.9|246.1|246|246.1|246|246|245.9|19425
1607678240000|2020-12-11 09:17:20|||||||||608
1607678250000|2020-12-11 09:17:30|246.2|246.1|246.2|246|246.2|246.1|246.2|246|4444
1607678260000|2020-12-11 09:17:40|246.1||246.1||246.1||246.1||0
1607678280000|2020-12-11 09:18:00|246.2||246.2||246.2||246.2||0
1607678290000|2020-12-11 09:18:10||246.1||246.1||246.1||246|0
1607678310000|2020-12-11 09:18:30|246.1|246|246.2|246|246.2|246|246.1|246|4507
1607678350000|2020-12-11 09:19:10||246.1||246.1||246.1||246.1|0
1607678400000|2020-12-11 09:20:00|246.1|246|246.1|246|246.2|246|246.1|246|3083
1607678430000|2020-12-11 09:20:30|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|3140
1607678450000|2020-12-11 09:20:50|246.1|246|246.1|246|246.1|246|246.1|246|4841
1607678470000|2020-12-11 09:21:10|246|245.9|246|245.9|246|245.9|246|245.9|2809
1607678490000|2020-12-11 09:21:30|246.1|246|246.1|246|246.1|246|246.1|246|172
1607678500000|2020-12-11 09:21:40|||||||||405
1607678530000|2020-12-11 09:22:10|246|245.9|246.1|245.9|246.1|245.9|246|245.9|1658
1607678540000|2020-12-11 09:22:20||246||246||246||246|10089
1607678550000|2020-12-11 09:22:30||245.9||246||246||245.9|0
1607678590000|2020-12-11 09:23:10|246|245.9|246|245.9|246|245.9|246|245.9|1672
1607678600000|2020-12-11 09:23:20|246.1|246|246.1|246|246.1|246|246.1|246|3680
1607678610000|2020-12-11 09:23:30||245.9||246||246||245.9|0
1607678670000|2020-12-11 09:24:30|246.2|246.1|246.3|246.2|246.3|246.2|246.2|246.1|34000
1607678680000|2020-12-11 09:24:40|246.2|246.1|246.4|246.2|246.4|246.3|246.2|246.1|57574
1607678690000|2020-12-11 09:24:50||246.3||246.3||246.3||246.3|0
1607678700000|2020-12-11 09:25:00|246.3|246.2|246.3|246.2|246.3|246.2|246.3|246.2|1500
1607678710000|2020-12-11 09:25:10||246.1||246.1||246.1||246.1|4000
1607678720000|2020-12-11 09:25:20|246.4|246.2|246.4|246.3|246.4|246.3|246.4|246.2|8545
1607678760000|2020-12-11 09:26:00|246.3|246.2|246.5|246.4|246.5|246.4|246.3|246.2|26726
1607678780000|2020-12-11 09:26:20|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|3730
1607678820000|2020-12-11 09:27:00|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|7255
1607678850000|2020-12-11 09:27:30|246.8||246.7||246.8||246.7||0
1607678860000|2020-12-11 09:27:40|246.8||246.7||246.8||246.7||0
1607678870000|2020-12-11 09:27:50|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|0
1607678880000|2020-12-11 09:28:00|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|1313
1607678920000|2020-12-11 09:28:40|||||||||100
1607678930000|2020-12-11 09:28:50|||||||||360
1607679010000|2020-12-11 09:30:10|||||||||313
1607679060000|2020-12-11 09:31:00|247|246.9|246.9|246.8|247|246.9|246.9|246.8|7563
1607679100000|2020-12-11 09:31:40|247|246.9|247|246.8|247|246.9|247|246.8|3500
1607679120000|2020-12-11 09:32:00||246.9||246.9||246.9||246.9|0
1607679160000|2020-12-11 09:32:40|247.1||247||247.1||247||0
1607679220000|2020-12-11 09:33:40|247.1|247|247.1|247|247.1|247|247.1|247|561
1607679250000|2020-12-11 09:34:10|247|246.9|247.1|246.9|247.1|246.9|247|246.9|12083
1607679270000|2020-12-11 09:34:30|247|246.8|246.9|246.8|247|246.8|246.9|246.8|9987
1607679300000|2020-12-11 09:35:00|||||||||380
1607679320000|2020-12-11 09:35:20||246.7||246.7||246.8||246.7|18673
1607679330000|2020-12-11 09:35:30|246.8|246.8|246.8|246.6|246.8|246.8|246.7|246.6|12836
1607679350000|2020-12-11 09:35:50|246.7|246.7|246.8|246.6|246.8|246.7|246.7|246.6|4685
1607679360000|2020-12-11 09:36:00|246.7|246.5|246.6|246.5|246.7|246.5|246.6|246.5|17840
1607679490000|2020-12-11 09:38:10|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|4560
1607679540000|2020-12-11 09:39:00|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|3757
1607679550000|2020-12-11 09:39:10|246.7|246.6|246.8|246.7|246.8|246.7|246.7|246.6|5424
1607679560000|2020-12-11 09:39:20|246.7|246.6|246.8|246.6|246.8|246.6|246.7|246.6|984
1607679590000|2020-12-11 09:39:50|246.7||246.7||246.7||246.7||0
1607679600000|2020-12-11 09:40:00|246.8||246.8||246.8||246.8||0
1607679610000|2020-12-11 09:40:10|246.7||246.7||246.7||246.7||0
1607679630000|2020-12-11 09:40:30|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|551
1607679650000|2020-12-11 09:40:50|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|1420
1607679660000|2020-12-11 09:41:00||246.5||246.5||246.5||246.5|14431
1607679670000|2020-12-11 09:41:10||246.6||246.6||246.6||246.6|0
1607679720000|2020-12-11 09:42:00|246.8|246.7|246.7|246.6|246.8|246.7|246.7|246.6|3565
1607679730000|2020-12-11 09:42:10|246.8||246.8||246.8||246.7||0
1607679740000|2020-12-11 09:42:20|246.7||246.8||246.8||246.7||818
1607679750000|2020-12-11 09:42:30|246.7||246.8||246.8||246.7||0
1607679760000|2020-12-11 09:42:40|246.7||246.8||246.8||246.7||0
1607679770000|2020-12-11 09:42:50|246.7||246.8||246.8||246.7||0
1607679790000|2020-12-11 09:43:10||246.7||246.7||246.7||246.7|0
1607679850000|2020-12-11 09:44:10|||||||||353
1607679860000|2020-12-11 09:44:20|246.7|246.6|246.6|246.5|246.7|246.6|246.6|246.5|10186
1607679880000|2020-12-11 09:44:40|246.7|246.6|246.6|246.5|246.7|246.6|246.6|246.5|10556
1607679990000|2020-12-11 09:46:30|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.4|7348
1607680020000|2020-12-11 09:47:00|||||||||2000
1607680030000|2020-12-11 09:47:10|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|5108
1607680040000|2020-12-11 09:47:20|246.5|246.4|246.6|246.4|246.6|246.4|246.5|246.4|8493
1607680060000|2020-12-11 09:47:40|246.5||246.5||246.5||246.5||839
1607680070000|2020-12-11 09:47:50|246.6||246.6||246.6||246.6||376
1607680080000|2020-12-11 09:48:00|246.5||246.5||246.5||246.5||0
1607680110000|2020-12-11 09:48:30|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|1100
1607680130000|2020-12-11 09:48:50|246.5|246.4|246.6|246.4|246.6|246.4|246.5|246.4|900
1607680180000|2020-12-11 09:49:40|246.5||246.6||246.6||246.5||100
1607680190000|2020-12-11 09:49:50|246.5||246.5||246.6||246.5||2998
1607680200000|2020-12-11 09:50:00|246.4|246.3|246.4|246.3|246.4|246.3|246.4|246.3|5384
1607680210000|2020-12-11 09:50:10|246.3|246.2|246.4|246.2|246.4|246.3|246.3|246.2|21710
1607680230000|2020-12-11 09:50:30|246.3||246.3||246.3||246.3||0
1607680280000|2020-12-11 09:51:20|246.4|246.3|246.4|246.3|246.4|246.3|246.4|246.3|2936
1607680310000|2020-12-11 09:51:50|246.3|246.2|246.3|246.2|246.3|246.2|246.3|246.2|0
1607680330000|2020-12-11 09:52:10|||||||||1050
1607680390000|2020-12-11 09:53:10|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|3465
1607680400000|2020-12-11 09:53:20|246.3|246.2|246.3|246.1|246.3|246.2|246.3|246.1|0
1607680410000|2020-12-11 09:53:30||246.2||246.2||246.2||246.2|0
1607680490000|2020-12-11 09:54:50|246.2|246.1|246.3|246.2|246.3|246.2|246.2|246.1|2294
1607680500000|2020-12-11 09:55:00||246.1||246.2||246.2||246.1|2095
1607680510000|2020-12-11 09:55:10||246.1||246.2||246.2||246.1|0
1607680530000|2020-12-11 09:55:30|246.2|246.1|246.2|246.1|246.3|246.2|246.2|246.1|6500
1607680580000|2020-12-11 09:56:20|246.1|246|246.1|246|246.2|246|246.1|246|4049
1607680590000|2020-12-11 09:56:30|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|1422
1607680610000|2020-12-11 09:56:50|246.1|246|246.1|246|246.2|246.1|246.1|246|7018
1607680630000|2020-12-11 09:57:10|246.2|246.1|246.2|246.1|246.2|246.1|246.1|246|9696
1607680680000|2020-12-11 09:58:00|246.1|246|246.1|246|246.1|246|246.1|246|1619
1607680690000|2020-12-11 09:58:10|246.2|246.1|246.1|246|246.2|246.1|246.1|246|1012
1607680710000|2020-12-11 09:58:30|246|245.9|246|245.9|246|245.9|246|245.9|14008
1607680740000|2020-12-11 09:59:00|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|3328
1607680790000|2020-12-11 09:59:50|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|3153
1607680810000|2020-12-11 10:00:10|245.9|245.8|245.9|245.7|245.9|245.8|245.9|245.7|3129
1607680820000|2020-12-11 10:00:20|245.8||245.9||245.9||245.8||0
1607680830000|2020-12-11 10:00:30|245.8|245.8|245.8|245.7|245.8|245.8|245.8|245.7|0
1607680840000|2020-12-11 10:00:40|245.9|245.8|245.9|245.7|245.9|245.8|245.9|245.7|1424
1607680850000|2020-12-11 10:00:50||245.8||245.8||245.8||245.8|0
1607680860000|2020-12-11 10:01:00|245.8|245.7|245.9|245.7|245.9|245.8|245.8|245.7|2500
1607680870000|2020-12-11 10:01:10|245.8||245.9||245.9||245.8||0
1607680880000|2020-12-11 10:01:20|245.8|245.6|245.7|245.6|245.8|245.7|245.7|245.6|20999
1607680890000|2020-12-11 10:01:30|245.6|245.5|245.7|245.5|245.7|245.6|245.6|245.5|6719
1607680910000|2020-12-11 10:01:50|245.6||245.6||245.7||245.6||51
1607680950000|2020-12-11 10:02:30|245.7|245.6|245.8|245.6|245.8|245.7|245.6|245.5|37835
1607680960000|2020-12-11 10:02:40|245.7|245.7|245.8|245.6|245.8|245.7|245.7|245.6|808
1607681050000|2020-12-11 10:04:10|245.7|245.7|245.7|245.6|245.7|245.7|245.7|245.6|4883
1607681090000|2020-12-11 10:04:50|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|2536
1607681100000|2020-12-11 10:05:00|245.7|245.6|245.6|245.5|245.7|245.6|245.6|245.5|8239
1607681130000|2020-12-11 10:05:30|245.5|245.4|245.6|245.4|245.6|245.4|245.5|245.4|2073
1607681140000|2020-12-11 10:05:40||245.5||245.5||245.5||245.5|0
1607681180000|2020-12-11 10:06:20|245.7|245.6|245.6|245.5|245.7|245.6|245.6|245.5|24541
1607681190000|2020-12-11 10:06:30|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|1400
1607681200000|2020-12-11 10:06:40|||||||||334
1607681220000|2020-12-11 10:07:00|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|2139
1607681240000|2020-12-11 10:07:20|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|4619
1607681250000|2020-12-11 10:07:30|245.4|245.3|245.5|245.4|245.5|245.4|245.4|245.3|9092
1607681260000|2020-12-11 10:07:40|245.4|245.3|245.3|245.1|245.5|245.3|245.2|245.1|11889
1607681280000|2020-12-11 10:08:00||245.2||245.1||245.2||245.1|0
1607681290000|2020-12-11 10:08:10|245.2||245.2||245.2||245.2||2500
1607681390000|2020-12-11 10:09:50|245.1|245|245.1|245|245.1|245|245.1|245|9685
1607681400000|2020-12-11 10:10:00|245|244.9|245.1|244.9|245.1|244.9|245|244.9|13749
1607681460000|2020-12-11 10:11:00|245||245||245||245||0
1607681510000|2020-12-11 10:11:50|245.1|245|245.1|244.9|245.1|245|245.1|244.9|9339
1607681520000|2020-12-11 10:12:00|245||245||245||245||0
1607681530000|2020-12-11 10:12:10|245.1|245|245.1|245|245.1|245|245.1|245|4249
1607681550000|2020-12-11 10:12:30|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|21441
1607681610000|2020-12-11 10:13:30|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|11712
1607681620000|2020-12-11 10:13:40|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.2|4546
1607681630000|2020-12-11 10:13:50|245.5|245.4|245.5|245.3|245.5|245.4|245.4|245.3|8334
1607681650000|2020-12-11 10:14:10|245.4||245.4||245.4||245.4||0
1607681660000|2020-12-11 10:14:20|245.3|245.2|245.3|245.2|245.3|245.2|245.2|245.1|20886
1607681670000|2020-12-11 10:14:30||245.1||245.2||245.2||245.1|0
1607681680000|2020-12-11 10:14:40||245.1||245.2||245.2||245.1|337
1607681700000|2020-12-11 10:15:00||245.1||245.2||245.2||245.1|4643
1607681720000|2020-12-11 10:15:20||245.1||245.2||245.2||245.1|2517
1607681760000|2020-12-11 10:16:00|245.4|245.3|245.5|245.3|245.5|245.3|245.4|245.3|2200
1607681770000|2020-12-11 10:16:10||245.4||245.4||245.4||245.4|0
1607681840000|2020-12-11 10:17:20|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|4725
1607681870000|2020-12-11 10:17:50|245.7||245.7||245.7||245.6||0
1607681880000|2020-12-11 10:18:00|245.6||245.7||245.7||245.6||0
1607681900000|2020-12-11 10:18:20||245.6||245.6||245.6||245.6|0
1607681920000|2020-12-11 10:18:40||245.5||245.6||245.6||245.5|3926
1607681980000|2020-12-11 10:19:40|245.8|245.7|245.8|245.6|245.8|245.7|245.8|245.6|9440
1607682000000|2020-12-11 10:20:00|245.7||245.8||245.8||245.7||0
1607682070000|2020-12-11 10:21:10|245.7||245.8||245.8||245.7||0
1607682090000|2020-12-11 10:21:30|245.7||245.7||245.7||245.7||0
1607682100000|2020-12-11 10:21:40|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|7252
1607682110000|2020-12-11 10:21:50||245.4||245.4||245.4||245.4|1081
1607682120000|2020-12-11 10:22:00||245.5||245.5||245.5||245.5|0
1607682130000|2020-12-11 10:22:10|245.7|245.6|245.7|245.5|245.7|245.6|245.7|245.5|2611
1607682140000|2020-12-11 10:22:20||245.6||245.6||245.6||245.6|0
1607682200000|2020-12-11 10:23:20||245.5||245.5||245.5||245.5|0
1607682230000|2020-12-11 10:23:50||245.6||245.5||245.6||245.5|0
1607682260000|2020-12-11 10:24:20|245.6|245.4|245.7|245.5|245.7|245.5|245.5|245.4|20965
1607682270000|2020-12-11 10:24:30|245.6||245.6||245.6||245.6||0
1607682280000|2020-12-11 10:24:40|||||||||1779
1607682290000|2020-12-11 10:24:50||245.4||245.4||245.4||245.4|0
1607682300000|2020-12-11 10:25:00|245.5||245.5||245.5||245.5||0
1607682360000|2020-12-11 10:26:00|||||||||462
1607682370000|2020-12-11 10:26:10|245.4|245.3|245.4|245.3|245.5|245.4|245.4|245.3|19277
1607682380000|2020-12-11 10:26:20|245.5|245.4|245.5|245.3|245.5|245.4|245.4|245.3|2500
1607682390000|2020-12-11 10:26:30|245.4||245.5||245.5||245.4||0
1607682400000|2020-12-11 10:26:40|245.4||245.5||245.5||245.4||183
1607682410000|2020-12-11 10:26:50||245.4||245.4||245.4||245.4|0
1607682420000|2020-12-11 10:27:00||245.3||245.3||245.3||245.3|2462
1607682430000|2020-12-11 10:27:10||245.4||245.4||245.4||245.4|0
1607682440000|2020-12-11 10:27:20||245.3||245.3||245.3||245.3|0
1607682460000|2020-12-11 10:27:40|245.4||245.4||245.4||245.4||0
1607682480000|2020-12-11 10:28:00|245.5||245.4||245.5||245.4||0
1607682530000|2020-12-11 10:28:50|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|2411
1607682600000|2020-12-11 10:30:00|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|500
1607682610000|2020-12-11 10:30:10||245.4||245.4||245.5||245.4|0
1607682620000|2020-12-11 10:30:20||245.5||245.5||245.5||245.5|0
1607682670000|2020-12-11 10:31:10|||||||||1
1607682700000|2020-12-11 10:31:40|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|22682
1607682710000|2020-12-11 10:31:50|245.6|245.5|245.7|245.5|245.7|245.5|245.6|245.5|882
1607682750000|2020-12-11 10:32:30|||||||||2000
1607682760000|2020-12-11 10:32:40|245.6||245.6||245.6||245.6||0
1607682790000|2020-12-11 10:33:10|245.5|245.4|245.6|245.4|245.6|245.5|245.5|245.4|2399
1607682800000|2020-12-11 10:33:20||245.5||245.5||245.5||245.5|0
1607682810000|2020-12-11 10:33:30|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|9800
1607682820000|2020-12-11 10:33:40|||||||||3530
1607682830000|2020-12-11 10:33:50||245.3||245.3||245.3||245.3|691
1607682940000|2020-12-11 10:35:40|245.4|245.2|245.3|245.2|245.5|245.2|245.3|245.2|443
1607682950000|2020-12-11 10:35:50|||||||||3083
1607682980000|2020-12-11 10:36:20|||||||||68
1607682990000|2020-12-11 10:36:30|||||||||1583
1607683010000|2020-12-11 10:36:50|245.2|245.1|245.3|245.1|245.3|245.1|245.2|245.1|3242
1607683080000|2020-12-11 10:38:00|245.2||245.2||245.2||245.2||0
1607683110000|2020-12-11 10:38:30|245.1|245|245.1|245|245.2|245|245.1|245|3112
1607683120000|2020-12-11 10:38:40|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|1738
1607683140000|2020-12-11 10:39:00|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|0
1607683150000|2020-12-11 10:39:10|245.2|245.1|245.3|245.1|245.3|245.1|245.2|245.1|3400
1607683200000|2020-12-11 10:40:00|245.2||245.2||245.2||245.2||0
1607683220000|2020-12-11 10:40:20|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.1|5518
1607683230000|2020-12-11 10:40:30||245.1||245.2||245.2||245.1|0
1607683280000|2020-12-11 10:41:20|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|4890
1607683320000|2020-12-11 10:42:00|245.1|245|245.2|245.1|245.2|245.1|245.1|245|995
1607683330000|2020-12-11 10:42:10|245.1|245|245.2|245|245.2|245|245.1|245|3066
1607683340000|2020-12-11 10:42:20||245.1||245.1||245.1||245.1|0
1607683350000|2020-12-11 10:42:30|245.3|245.2|245.1|245|245.3|245.2|245.1|245|55117
1607683360000|2020-12-11 10:42:40||244.9||245||245||244.9|468
1607683370000|2020-12-11 10:42:50||244.9||244.9||244.9||244.9|15
1607683390000|2020-12-11 10:43:10||245||244.9||245||244.9|0
1607683430000|2020-12-11 10:43:50|245|245|245|244.9|245.1|245|245|244.9|9361
1607683440000|2020-12-11 10:44:00|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|11118
1607683450000|2020-12-11 10:44:10|245|244.9|245|244.9|245|244.9|244.9|244.8|13883
1607683470000|2020-12-11 10:44:30||244.8||244.8||244.9||244.8|0
1607683480000|2020-12-11 10:44:40|245.1|244.9|245|244.9|245.1|245|245|244.8|25086
1607683500000|2020-12-11 10:45:00|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|2250
1607683510000|2020-12-11 10:45:10|||||||||3700
1607683520000|2020-12-11 10:45:20|244.8|244.7|244.9|244.8|244.9|244.8|244.8|244.7|7409
1607683530000|2020-12-11 10:45:30||244.7||244.7||244.8||244.7|2968
1607683540000|2020-12-11 10:45:40|244.8|244.8|244.9|244.8|244.9|244.8|244.8|244.8|2670
1607683560000|2020-12-11 10:46:00|||||||||500
1607683580000|2020-12-11 10:46:20|||||||||498
1607683590000|2020-12-11 10:46:30|244.8|244.7|244.9|244.7|244.9|244.8|244.8|244.7|6811
1607683600000|2020-12-11 10:46:40|244.8|244.8|244.9|244.7|244.9|244.8|244.8|244.7|3386
1607683620000|2020-12-11 10:47:00||244.8||244.8||244.8||244.7|500
1607683630000|2020-12-11 10:47:10||244.7||244.8||244.8||244.7|20
1607683640000|2020-12-11 10:47:20|||||||||500
1607683650000|2020-12-11 10:47:30||244.7||244.7||244.8||244.7|12742
1607683660000|2020-12-11 10:47:40||244.8||244.8||244.8||244.8|0
1607683680000|2020-12-11 10:48:00||244.7||244.7||244.8||244.7|492
1607683700000|2020-12-11 10:48:20|245|244.8|245|244.8|245|244.8|244.9|244.7|9106
1607683720000|2020-12-11 10:48:40||244.9||244.8||244.9||244.8|500
1607683770000|2020-12-11 10:49:30|244.9||244.9||244.9||244.9||0
1607683800000|2020-12-11 10:50:00||244.7||244.7||244.7||244.7|0
1607683820000|2020-12-11 10:50:20||244.8||244.7||244.8||244.7|0
1607683840000|2020-12-11 10:50:40||244.8||244.8||244.8||244.8|0
1607683850000|2020-12-11 10:50:50|245|244.9|245|244.8|245|244.9|245|244.8|1896
1607683870000|2020-12-11 10:51:10|244.9||245||245||244.9||1430
1607683880000|2020-12-11 10:51:20||244.9||244.9||244.9||244.9|4240
1607683890000|2020-12-11 10:51:30|||||||||3876
1607683910000|2020-12-11 10:51:50|||||||||2542
1607683950000|2020-12-11 10:52:30|245.1|245|245.1|244.9|245.1|245|245|244.9|6092
1607683970000|2020-12-11 10:52:50|||||||||300
1607684000000|2020-12-11 10:53:20||245||244.9||245||244.9|0
1607684030000|2020-12-11 10:53:50|245||245||245||245||6330
1607684040000|2020-12-11 10:54:00|||||||||4240
1607684070000|2020-12-11 10:54:30|244.9|244.8|244.9|244.7|244.9|244.8|244.9|244.7|22190
1607684090000|2020-12-11 10:54:50||244.8||244.8||244.8||244.8|0
1607684100000|2020-12-11 10:55:00|244.8|244.7|244.9|244.7|244.9|244.7|244.8|244.7|0
1607684110000|2020-12-11 10:55:10|244.8||244.8||244.9||244.8||3373
1607684120000|2020-12-11 10:55:20|||||||||10398
1607684150000|2020-12-11 10:55:50||244.6||244.6||244.6||244.6|1577
1607684160000|2020-12-11 10:56:00||244.7||244.6||244.7||244.6|2542
1607684220000|2020-12-11 10:57:00||244.7||244.7||244.7||244.7|0
1607684230000|2020-12-11 10:57:10||244.6||244.6||244.6||244.6|0
1607684260000|2020-12-11 10:57:40|244.7||244.7||244.7||244.7||0
1607684280000|2020-12-11 10:58:00|244.6|244.5|244.6|244.5|244.6|244.5|244.5|244.4|18953
1607684290000|2020-12-11 10:58:10|244.5|244.4|244.5|244.4|244.5|244.5|244.5|244.4|4705
1607684320000|2020-12-11 10:58:40|244.4|244.3|244.5|244.3|244.5|244.3|244.4|244.3|1945
1607684330000|2020-12-11 10:58:50|244.4||244.4||244.4||244.4||458
1607684340000|2020-12-11 10:59:00|||||||||2818
1607684350000|2020-12-11 10:59:10|||||||||42
1607684380000|2020-12-11 10:59:40|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|1813
1607684390000|2020-12-11 10:59:50||244.3||244.3||244.3||244.3|0
1607684400000|2020-12-11 11:00:00|244.4||244.4||244.5||244.4||0
1607684410000|2020-12-11 11:00:10|244.3|244.2|244.4|244.2|244.4|244.2|244.3|244.2|13533
1607684420000|2020-12-11 11:00:20||244.3||244.3||244.3||244.3|0
1607684430000|2020-12-11 11:00:30||244.2||244.3||244.3||244.2|0
1607684450000|2020-12-11 11:00:50|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|21545
1607684460000|2020-12-11 11:01:00|||||||||5344
1607684490000|2020-12-11 11:01:30|244.4|244.3|244.5|244.3|244.5|244.3|244.4|244.3|4341
1607684520000|2020-12-11 11:02:00|244.4|244.4|244.5|244.4|244.5|244.4|244.4|244.4|7138
1607684610000|2020-12-11 11:03:30|244.4|244.3|244.5|244.3|244.5|244.3|244.4|244.3|1138
1607684630000|2020-12-11 11:03:50|244.4||244.5||244.5||244.4||0
1607684640000|2020-12-11 11:04:00|244.4||244.4||244.4||244.4||500
1607684680000|2020-12-11 11:04:40|244.5|244.4|244.5|244.3|244.5|244.4|244.4|244.3|8225
1607684700000|2020-12-11 11:05:00|244.4|244.2|244.4|244.3|244.4|244.3|244.4|244.2|4053
1607684710000|2020-12-11 11:05:10|244.5||244.5||244.5||244.5||0
1607684720000|2020-12-11 11:05:20|244.6|244.4|244.6|244.5|244.6|244.5|244.6|244.3|25574
1607684730000|2020-12-11 11:05:30|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.6|12868
1607684740000|2020-12-11 11:05:40|244.8||244.8||244.8||244.8||0
1607684760000|2020-12-11 11:06:00|244.7||244.7||244.7||244.7||0
1607684770000|2020-12-11 11:06:10|244.8|244.7|244.8|244.7|244.8|244.7|244.7|244.7|2492
1607684780000|2020-12-11 11:06:20|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.6|8963
1607684810000|2020-12-11 11:06:50|||||||||2097
1607684820000|2020-12-11 11:07:00|244.6|244.5|244.6|244.5|244.7|244.5|244.5|244.4|36851
1607684830000|2020-12-11 11:07:10||244.4||244.5||244.5||244.4|2696
1607684840000|2020-12-11 11:07:20|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.5|4248
1607684850000|2020-12-11 11:07:30||244.5||244.5||244.6||244.5|0
1607684860000|2020-12-11 11:07:40|244.6||244.6||244.6||244.6||0
1607684890000|2020-12-11 11:08:10|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|9679
1607684900000|2020-12-11 11:08:20|244.6|244.5|244.6|244.4|244.6|244.5|244.6|244.4|4336
1607684910000|2020-12-11 11:08:30|244.5||244.6||244.6||244.5||4248
1607684920000|2020-12-11 11:08:40||244.5||244.5||244.5||244.5|0
1607684930000|2020-12-11 11:08:50|244.7|244.6|244.7|244.5|244.7|244.6|244.7|244.5|6421
1607684940000|2020-12-11 11:09:00|244.6|244.6|244.7|244.5|244.7|244.6|244.6|244.5|3132
1607684960000|2020-12-11 11:09:20||244.6||244.5||244.6||244.5|7550
1607684970000|2020-12-11 11:09:30|244.6||244.6||244.6||244.6||0
1607685050000|2020-12-11 11:10:50|244.7|244.6|244.6|244.5|244.7|244.6|244.6|244.5|7541
1607685060000|2020-12-11 11:11:00|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.6|706
1607685070000|2020-12-11 11:11:10|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|0
1607685080000|2020-12-11 11:11:20|244.7||244.6||244.7||244.6||0
1607685090000|2020-12-11 11:11:30|244.7||244.7||244.7||244.6||4248
1607685100000|2020-12-11 11:11:40|244.6|244.6|244.6|244.5|244.6|244.6|244.6|244.5|886
1607685120000|2020-12-11 11:12:00|||||||||10
1607685130000|2020-12-11 11:12:10|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.6|3415
1607685160000|2020-12-11 11:12:40|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|2660
1607685170000|2020-12-11 11:12:50|||||||||464
1607685180000|2020-12-11 11:13:00|244.5|244.4|244.6|244.5|244.6|244.5|244.5|244.4|4925
1607685190000|2020-12-11 11:13:10|244.7||244.6||244.7||244.6||5248
1607685200000|2020-12-11 11:13:20||244.4||244.5||244.5||244.4|2500
1607685210000|2020-12-11 11:13:30||244.4||244.4||244.4||244.4|3417
1607685220000|2020-12-11 11:13:40|||||||||4248
1607685240000|2020-12-11 11:14:00||244.5||244.4||244.5||244.4|6404
1607685250000|2020-12-11 11:14:10|244.5|244.5|244.6|244.5|244.6|244.5|244.5|244.5|0
1607685260000|2020-12-11 11:14:20|244.5|244.4|244.6|244.4|244.6|244.4|244.5|244.4|1561
1607685270000|2020-12-11 11:14:30|||||||||5000
1607685280000|2020-12-11 11:14:40||244.5||244.4||244.5||244.4|445
1607685290000|2020-12-11 11:14:50||244.5||244.5||244.5||244.5|0
1607685300000|2020-12-11 11:15:00|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|1705
1607685310000|2020-12-11 11:15:10|244.6|244.5|244.6|244.4|244.6|244.5|244.6|244.4|4248
1607685320000|2020-12-11 11:15:20||244.5||244.5||244.5||244.5|0
1607685340000|2020-12-11 11:15:40|244.7||244.7||244.7||244.6||0
1607685420000|2020-12-11 11:17:00|244.8|244.6|244.9|244.8|244.9|244.8|244.8|244.6|22791
1607685430000|2020-12-11 11:17:10|245||245||245||244.9||4778
1607685440000|2020-12-11 11:17:20|244.9||244.9||244.9||244.9||2277
1607685450000|2020-12-11 11:17:30|244.8|244.7|244.9|244.8|244.9|244.8|244.8|244.7|6008
1607685460000|2020-12-11 11:17:40||244.7||244.7||244.8||244.7|1966
1607685480000|2020-12-11 11:18:00|244.8|244.8|244.9|244.7|244.9|244.8|244.8|244.7|1430
1607685510000|2020-12-11 11:18:30|244.8||244.9||244.9||244.8||4243
1607685520000|2020-12-11 11:18:40|244.8||244.9||244.9||244.8||1000
1607685590000|2020-12-11 11:19:50|244.8|244.8|244.9|244.8|244.9|244.8|244.8|244.7|12462
1607685600000|2020-12-11 11:20:00|244.8|244.7|244.9|244.7|244.9|244.7|244.8|244.7|18893
1607685610000|2020-12-11 11:20:10|244.8||244.9||244.9||244.8||558
1607685640000|2020-12-11 11:20:40||244.8||244.8||244.8||244.8|7641
1607685650000|2020-12-11 11:20:50||244.7||244.7||244.7||244.7|0
1607685660000|2020-12-11 11:21:00|244.8|244.6|244.8|244.7|244.8|244.7|244.7|244.6|4799
1607685680000|2020-12-11 11:21:20|||||||||1551
1607685700000|2020-12-11 11:21:40||244.6||244.6||244.6||244.6|4528
1607685710000|2020-12-11 11:21:50|244.7||244.7||244.7||244.7||0
1607685760000|2020-12-11 11:22:40|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|6581
1607685770000|2020-12-11 11:22:50|244.7|244.6|244.8|244.6|244.8|244.7|244.7|244.6|8905
1607685780000|2020-12-11 11:23:00||244.7||244.7||244.7||244.7|2694
1607685800000|2020-12-11 11:23:20|244.9|244.8|245|244.8|245|244.9|244.9|244.8|8474
1607685830000|2020-12-11 11:23:50|244.9|244.9|244.9|244.8|244.9|244.9|244.9|244.8|13222
1607685840000|2020-12-11 11:24:00|||||||||2937
1607685850000|2020-12-11 11:24:10|||||||||1211
1607685860000|2020-12-11 11:24:20|244.8|244.7|244.8|244.7|244.8|244.7|244.7|244.6|22143
1607685870000|2020-12-11 11:24:30|244.9||244.8||244.9||244.8||1431
1607685900000|2020-12-11 11:25:00|244.9||244.9||244.9||244.8||0
1607685930000|2020-12-11 11:25:30|244.8||244.9||244.9||244.8||0
1607685940000|2020-12-11 11:25:40|244.8||244.9||244.9||244.8||0
1607685960000|2020-12-11 11:26:00|244.8||244.9||244.9||244.8||2500
1607686010000|2020-12-11 11:26:50|244.8||244.8||244.8||244.8||0
1607686020000|2020-12-11 11:27:00|||||||||8088
1607686030000|2020-12-11 11:27:10|244.9|244.8|244.9|244.7|244.9|244.8|244.9|244.7|9364
1607686060000|2020-12-11 11:27:40|244.8||244.8||244.9||244.8||0
1607686070000|2020-12-11 11:27:50|244.9||244.9||244.9||244.9||0
1607686080000|2020-12-11 11:28:00|244.8||244.9||244.9||244.8||0
1607686090000|2020-12-11 11:28:10|244.8||244.9||244.9||244.8||202
1607686100000|2020-12-11 11:28:20|244.8||244.8||244.9||244.8||4111
1607686110000|2020-12-11 11:28:30|||||||||361
1607686140000|2020-12-11 11:29:00|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.6|10172
1607686160000|2020-12-11 11:29:20|||||||||5296
1607686210000|2020-12-11 11:30:10|244.8|244.7|244.6|244.5|244.8|244.7|244.6|244.5|20756
1607686220000|2020-12-11 11:30:20|244.7||244.7||244.7||244.7||5050
1607686230000|2020-12-11 11:30:30|244.6|244.4|244.6|244.4|244.6|244.4|244.5|244.4|4921
1607686240000|2020-12-11 11:30:40||244.5||244.4||244.5||244.4|0
1607686250000|2020-12-11 11:30:50||244.5||244.5||244.5||244.5|0
1607686260000|2020-12-11 11:31:00|||||||||4248
1607686270000|2020-12-11 11:31:10|||||||||1144
1607686310000|2020-12-11 11:31:50|244.5|244.4|244.6|244.4|244.6|244.4|244.5|244.4|15972
1607686340000|2020-12-11 11:32:20||244.5||244.5||244.5||244.5|5219
1607686390000|2020-12-11 11:33:10|244.5|244.4|244.6|244.4|244.6|244.5|244.5|244.4|11488
1607686410000|2020-12-11 11:33:30||244.5||244.5||244.5||244.5|0
1607686440000|2020-12-11 11:34:00|244.5|244.4|244.6|244.4|244.6|244.4|244.5|244.4|2219
1607686450000|2020-12-11 11:34:10|244.5||244.6||244.6||244.5||5134
1607686470000|2020-12-11 11:34:30||244.5||244.4||244.5||244.4|0
1607686480000|2020-12-11 11:34:40|244.5||244.6||244.6||244.5||0
1607686520000|2020-12-11 11:35:20||244.5||244.4||244.5||244.4|9380
1607686540000|2020-12-11 11:35:40||244.5||244.5||244.5||244.5|0
1607686550000|2020-12-11 11:35:50||244.4||244.5||244.5||244.4|7001
1607686570000|2020-12-11 11:36:10|244.5|244.4|244.6|244.4|244.6|244.5|244.5|244.4|7155
1607686580000|2020-12-11 11:36:20|244.5||244.5||244.5||244.5||5720
1607686600000|2020-12-11 11:36:40|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.3|7051
1607686610000|2020-12-11 11:36:50|244.5||244.4||244.5||244.4||3466
1607686620000|2020-12-11 11:37:00|||||||||8935
1607686630000|2020-12-11 11:37:10|244.3|244.2|244.3|244.1|244.3|244.2|244.2|244.1|19034
1607686640000|2020-12-11 11:37:20|||||||||4254
1607686650000|2020-12-11 11:37:30|||||||||6
1607686660000|2020-12-11 11:37:40|244.2|244.2|244.2|244.1|244.2|244.2|244.2|244.1|4480
1607686670000|2020-12-11 11:37:50|244.3|244.2|244.2|244.1|244.3|244.2|244.2|244.1|13830
1607686680000|2020-12-11 11:38:00|244.3|244.2|244.3|244.1|244.3|244.2|244.3|244.1|9704
1607686690000|2020-12-11 11:38:10|244.2|244.2|244.3|244.1|244.3|244.2|244.2|244.1|40
1607686700000|2020-12-11 11:38:20||244.2||244.2||244.2||244.2|0
1607686720000|2020-12-11 11:38:40|244.4|244.3|244.3|244.2|244.4|244.3|244.3|244.2|4737
1607686730000|2020-12-11 11:38:50|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|887
1607686740000|2020-12-11 11:39:00|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.2|7236
1607686760000|2020-12-11 11:39:20|||||||||2000
1607686770000|2020-12-11 11:39:30|244.2|244.1|244.2|244.1|244.3|244.1|244.2|244.1|5067
1607686790000|2020-12-11 11:39:50|||||||||3001
1607686800000|2020-12-11 11:40:00|||||||||699
1607686820000|2020-12-11 11:40:20|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.2|14240
1607686830000|2020-12-11 11:40:30|||||||||3616
1607686850000|2020-12-11 11:40:50|||||||||4253
1607686860000|2020-12-11 11:41:00|||||||||908
1607686880000|2020-12-11 11:41:20|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.3|11825
1607686890000|2020-12-11 11:41:30|||||||||500
1607686910000|2020-12-11 11:41:50|||||||||454
1607686920000|2020-12-11 11:42:00|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.3|17290
1607686930000|2020-12-11 11:42:10|244.4|244.3|244.5|244.3|244.5|244.4|244.4|244.3|6772
1607686940000|2020-12-11 11:42:20||244.4||244.3||244.4||244.3|465
1607686960000|2020-12-11 11:42:40|||||||||9048
1607686970000|2020-12-11 11:42:50||244.4||244.4||244.4||244.4|0
1607686990000|2020-12-11 11:43:10|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|541
1607687010000|2020-12-11 11:43:30|244.5|244.4|244.5|244.4|244.6|244.5|244.5|244.4|37437
1607687020000|2020-12-11 11:43:40|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|0
1607687040000|2020-12-11 11:44:00|||||||||2022
1607687050000|2020-12-11 11:44:10|244.5|244.4|244.6|244.4|244.6|244.4|244.5|244.4|4424
1607687060000|2020-12-11 11:44:20||244.5||244.5||244.5||244.4|0
1607687110000|2020-12-11 11:45:10|||||||||1360
1607687140000|2020-12-11 11:45:40|||||||||2996
1607687150000|2020-12-11 11:45:50|||||||||500
1607687160000|2020-12-11 11:46:00|244.7|244.6|244.8|244.6|244.8|244.6|244.7|244.6|10305
1607687170000|2020-12-11 11:46:10|||||||||302
1607687180000|2020-12-11 11:46:20|||||||||4769
1607687190000|2020-12-11 11:46:30|244.7||244.7||244.7||244.7||0
1607687210000|2020-12-11 11:46:50|||||||||4175
1607687220000|2020-12-11 11:47:00|244.8||244.8||244.8||244.8||0
1607687260000|2020-12-11 11:47:40||244.7||244.7||244.7||244.7|0
1607687270000|2020-12-11 11:47:50|244.9||244.8||244.9||244.8||3005
1607687280000|2020-12-11 11:48:00|244.9||244.8||244.9||244.8||0
1607687310000|2020-12-11 11:48:30|244.9|244.8|244.8|244.7|244.9|244.8|244.8|244.7|3163
1607687320000|2020-12-11 11:48:40|||||||||7923
1607687360000|2020-12-11 11:49:20|244.9||244.8||244.9||244.8||5170
1607687390000|2020-12-11 11:49:50|244.7|244.6|244.8|244.7|244.8|244.7|244.7|244.6|9740
1607687400000|2020-12-11 11:50:00|||||||||2512
1607687440000|2020-12-11 11:50:40|244.9|244.8|244.8|244.7|244.9|244.8|244.7|244.6|36689
1607687480000|2020-12-11 11:51:20|||||||||4456
1607687510000|2020-12-11 11:51:50|||||||||3825
1607687530000|2020-12-11 11:52:10|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|16115
1607687550000|2020-12-11 11:52:30|245|244.9|245|244.8|245|244.9|245|244.8|2500
1607687560000|2020-12-11 11:52:40|244.9||244.9||244.9||244.9||0
1607687580000|2020-12-11 11:53:00|||||||||5232
1607687590000|2020-12-11 11:53:10|||||||||4249
1607687630000|2020-12-11 11:53:50|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|6541
1607687640000|2020-12-11 11:54:00|||||||||500
1607687660000|2020-12-11 11:54:20|||||||||4236
1607687670000|2020-12-11 11:54:30|244.9|244.8|244.9|244.7|244.9|244.8|244.8|244.7|5658
1607687690000|2020-12-11 11:54:50|244.8|244.8|244.8|244.7|244.9|244.8|244.8|244.7|32899
1607687700000|2020-12-11 11:55:00|244.9||244.9||244.9||244.9||0
1607687770000|2020-12-11 11:56:10||244.8||244.8||244.8||244.8|0
1607687790000|2020-12-11 11:56:30|245||245||245||244.9||4958
1607687800000|2020-12-11 11:56:40|244.9||244.9||244.9||244.9||0
1607687810000|2020-12-11 11:56:50|245|244.9|245|244.9|245|244.9|245|244.9|0
1607687820000|2020-12-11 11:57:00|||||||||5710
1607687830000|2020-12-11 11:57:10|||||||||1050
1607687840000|2020-12-11 11:57:20|245.1|245|245|244.9|245.1|245|245|244.9|19207
1607687850000|2020-12-11 11:57:30|245.1||245||245.1||245||2678
1607687860000|2020-12-11 11:57:40|245.1||245||245.1||245||0
1607687870000|2020-12-11 11:57:50|245.1|245|245.3|245.1|245.3|245.2|245.1|245|57183
1607687880000|2020-12-11 11:58:00|245.4|245.2|245.3|245.2|245.4|245.2|245.3|245.2|18662
1607687890000|2020-12-11 11:58:10|245.4|245.3|245.5|245.3|245.5|245.4|245.4|245.3|13897
1607687900000|2020-12-11 11:58:20||245.4||245.4||245.4||245.4|4063
1607687910000|2020-12-11 11:58:30|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|2271
1607687920000|2020-12-11 11:58:40|245.5|245.4|245.5|245.4|245.6|245.5|245.5|245.4|16420
1607687930000|2020-12-11 11:58:50|||||||||4260
1607687940000|2020-12-11 11:59:00|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|11495
1607687950000|2020-12-11 11:59:10|245.5|245.4|245.6|245.4|245.6|245.4|245.5|245.4|0
1607687960000|2020-12-11 11:59:20|245.5||245.5||245.6||245.5||0
1607687990000|2020-12-11 11:59:50|||||||||18152
1607688000000|2020-12-11 12:00:00|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|17846
1607688010000|2020-12-11 12:00:10|245.3|245.2|245.4|245.2|245.4|245.2|245.3|245.2|1206
1607688030000|2020-12-11 12:00:30|245.3||245.3||245.3||245.3||400
1607688040000|2020-12-11 12:00:40|245.2|245.1|245.2|245.1|245.3|245.1|245.2|245.1|6838
1607688050000|2020-12-11 12:00:50|245.1|245|245|244.9|245.1|245|245|244.9|2428
1607688070000|2020-12-11 12:01:10|244.9|244.8|245.1|244.9|245.1|244.9|244.9|244.8|19290
1607688080000|2020-12-11 12:01:20||245||245||245||245|101
1607688120000|2020-12-11 12:02:00|245|244.9|245.1|244.9|245.1|245|245|244.9|6135
1607688170000|2020-12-11 12:02:50|245|244.8|244.9|244.8|245|244.8|244.9|244.8|17477
1607688190000|2020-12-11 12:03:10|245|244.9|245|244.9|245|244.9|244.9|244.8|23126
1607688200000|2020-12-11 12:03:20|244.9|244.8|245|244.8|245|244.8|244.9|244.8|2975
1607688210000|2020-12-11 12:03:30|244.9||245||245||244.9||0
1607688220000|2020-12-11 12:03:40|245.1|244.9|245.1|245|245.1|245|245.1|244.9|5286
1607688240000|2020-12-11 12:04:00||244.9||244.9||244.9||244.9|1691
1607688290000|2020-12-11 12:04:50|245||245||245||245||0
1607688300000|2020-12-11 12:05:00||244.8||244.8||244.8||244.8|1749
1607688340000|2020-12-11 12:05:40|||||||||4
1607688420000|2020-12-11 12:07:00||244.9||244.8||244.9||244.8|0
1607688450000|2020-12-11 12:07:30|244.9|244.9|245|244.9|245|244.9|244.9|244.8|4270
1607688470000|2020-12-11 12:07:50|244.9|244.8|245|244.9|245|244.9|244.9|244.8|5707
1607688510000|2020-12-11 12:08:30|||||||||2727
1607688540000|2020-12-11 12:09:00|244.9|244.8|244.9|244.8|245|244.8|244.9|244.8|5465
1607688600000|2020-12-11 12:10:00|245|244.9|245.1|244.9|245.1|244.9|244.9|244.8|25181
1607688680000|2020-12-11 12:11:20|245|245|245.1|245|245.1|245|245|245|234
1607688700000|2020-12-11 12:11:40|||||||||2473
1607688730000|2020-12-11 12:12:10|||||||||10000
1607688760000|2020-12-11 12:12:40|245|244.9|245.1|244.9|245.1|245|245|244.9|8991
1607688770000|2020-12-11 12:12:50|245||245||245||245||0
1607688780000|2020-12-11 12:13:00|245.1|245|245.1|245|245.1|245|245.1|245|5070
1607688810000|2020-12-11 12:13:30|245|244.9|245.1|244.9|245.1|244.9|245|244.9|6340
1607688820000|2020-12-11 12:13:40|245|244.8|245.1|244.9|245.1|244.9|245|244.8|19178
1607688830000|2020-12-11 12:13:50|245||245||245||245||0
1607688840000|2020-12-11 12:14:00|245.1||245.1||245.1||245.1||55866
1607688850000|2020-12-11 12:14:10|245|245|245|244.9|245|245|245|244.9|5848
1607688870000|2020-12-11 12:14:30|245.1||245||245.1||245||0
1607688880000|2020-12-11 12:14:40|||||||||8187
1607688890000|2020-12-11 12:14:50|245.1|245|245|244.9|245.1|245|245|244.9|1012
1607688910000|2020-12-11 12:15:10|244.9|244.8|245|244.8|245|244.8|244.9|244.8|4011
1607688920000|2020-12-11 12:15:20|||||||||2631
1607688930000|2020-12-11 12:15:30||244.9||244.8||244.9||244.8|0
1607688940000|2020-12-11 12:15:40||244.9||244.9||244.9||244.9|0
1607688950000|2020-12-11 12:15:50|245.1||245.1||245.1||245.1||0
1607688960000|2020-12-11 12:16:00|245||245.1||245.1||245||0
1607689030000|2020-12-11 12:17:10|245||245||245||245||0
1607689040000|2020-12-11 12:17:20|245.1||245||245.1||245||0
1607689060000|2020-12-11 12:17:40||244.8||244.8||244.9||244.8|3477
1607689080000|2020-12-11 12:18:00|||||||||4239
1607689090000|2020-12-11 12:18:10||244.9||244.9||244.9||244.9|0
1607689110000|2020-12-11 12:18:30|245.1|244.8|245.1|245|245.1|245|245.1|244.8|10774
1607689120000|2020-12-11 12:18:40||244.9||244.9||244.9||244.9|3348
1607689130000|2020-12-11 12:18:50|245||245.1||245.1||245||0
1607689170000|2020-12-11 12:19:30|245|245|245|244.9|245|245|245|244.9|100
1607689180000|2020-12-11 12:19:40|245.1|245|245|244.9|245.1|245|245|244.9|4363
1607689190000|2020-12-11 12:19:50|245.1|245|245.1|244.9|245.1|245|245.1|244.9|3819
1607689220000|2020-12-11 12:20:20||245||244.9||245||244.9|5000
1607689330000|2020-12-11 12:22:10|245|245|245.1|245|245.1|245|245|245|3385
1607689340000|2020-12-11 12:22:20||244.9||244.9||244.9||244.9|3200
1607689350000|2020-12-11 12:22:30|||||||||8
1607689420000|2020-12-11 12:23:40|245||245||245||245||4039
1607689430000|2020-12-11 12:23:50|||||||||2845
1607689450000|2020-12-11 12:24:10|||||||||4039
1607689470000|2020-12-11 12:24:30|245.1|245|244.9|244.8|245.1|245|244.9|244.8|91372
1607689480000|2020-12-11 12:24:40|244.8|244.7|244.7|244.6|244.8|244.7|244.7|244.6|23750
1607689490000|2020-12-11 12:24:50|244.8|244.7|244.8|244.6|244.8|244.7|244.8|244.6|3886
1607689500000|2020-12-11 12:25:00||244.7||244.7||244.7||244.7|0
1607689520000|2020-12-11 12:25:20|||||||||937
1607689530000|2020-12-11 12:25:30||244.6||244.6||244.6||244.6|0
1607689540000|2020-12-11 12:25:40||244.7||244.7||244.7||244.7|0
1607689560000|2020-12-11 12:26:00||244.6||244.6||244.6||244.6|0
1607689570000|2020-12-11 12:26:10|244.7||244.7||244.7||244.7||0
1607689580000|2020-12-11 12:26:20|||||||||4074
1607689600000|2020-12-11 12:26:40|||||||||4
1607689620000|2020-12-11 12:27:00|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|6404
1607689650000|2020-12-11 12:27:30|||||||||250
1607689720000|2020-12-11 12:28:40|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|22410
1607689790000|2020-12-11 12:29:50|244.6|244.5|244.6|244.4|244.6|244.5|244.5|244.4|23290
1607689800000|2020-12-11 12:30:00|244.5||244.5||244.5||244.5||5369
1607689830000|2020-12-11 12:30:30|244.4|244.3|244.5|244.3|244.5|244.3|244.4|244.3|4057
1607689880000|2020-12-11 12:31:20|244.4||244.4||244.4||244.4||2666
1607689890000|2020-12-11 12:31:30||244.2||244.2||244.2||244.2|4032
1607689900000|2020-12-11 12:31:40||244.3||244.3||244.3||244.3|9344
1607689920000|2020-12-11 12:32:00|244.3|244.2|244.3|244.2|244.4|244.3|244.3|244.2|5887
1607689960000|2020-12-11 12:32:40|244.4|244.3|244.3|244.2|244.4|244.3|244.3|244.2|7808
1607689980000|2020-12-11 12:33:00|||||||||1254
1607690030000|2020-12-11 12:33:50|||||||||1229
1607690050000|2020-12-11 12:34:10|||||||||5175
1607690060000|2020-12-11 12:34:20|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.3|2270
1607690080000|2020-12-11 12:34:40|244.5|244.4|244.4|244.3|244.5|244.4|244.4|244.3|53332
1607690140000|2020-12-11 12:35:40|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.2|19389
1607690190000|2020-12-11 12:36:30|244.2|244.1|244.2|244.1|244.3|244.2|244.2|244.1|31353
1607690200000|2020-12-11 12:36:40|||||||||11887
1607690210000|2020-12-11 12:36:50|||||||||709
1607690220000|2020-12-11 12:37:00|244.3|244.2|244.3|244.1|244.3|244.2|244.2|244.1|12571
1607690230000|2020-12-11 12:37:10|244.2||244.2||244.2||244.2||0
1607690250000|2020-12-11 12:37:30|||||||||6568
1607690260000|2020-12-11 12:37:40|||||||||3741
1607690280000|2020-12-11 12:38:00|||||||||1371
1607690310000|2020-12-11 12:38:30|||||||||8376
1607690320000|2020-12-11 12:38:40|||||||||822
1607690330000|2020-12-11 12:38:50||244||244.1||244.1||244|9264
1607690340000|2020-12-11 12:39:00|244.3|244.2|244.3|244.1|244.3|244.2|244.2|244.1|3512
1607690350000|2020-12-11 12:39:10|244.2|244.2|244.2|244.1|244.3|244.2|244.2|244.1|7703
1607690360000|2020-12-11 12:39:20|244.3||244.2||244.3||244.2||0
1607690370000|2020-12-11 12:39:30|244.3||244.3||244.3||244.3||0
1607690390000|2020-12-11 12:39:50||244.2||244.2||244.2||244.2|4923
1607690400000|2020-12-11 12:40:00|244.2|244.1|244.3|244.1|244.3|244.1|244.2|244.1|3361
1607690410000|2020-12-11 12:40:10||244.2||244.2||244.2||244.2|0
1607690440000|2020-12-11 12:40:40|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|4433
1607690450000|2020-12-11 12:40:50|244.3||244.3||244.3||244.3||0
1607690460000|2020-12-11 12:41:00|244.2||244.3||244.3||244.2||0
1607690470000|2020-12-11 12:41:10||244.2||244.2||244.2||244.2|0
1607690480000|2020-12-11 12:41:20|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|4843
1607690490000|2020-12-11 12:41:30|244.3||244.3||244.3||244.3||2551
1607690510000|2020-12-11 12:41:50|244.2||244.2||244.2||244.2||0
1607690520000|2020-12-11 12:42:00|244.3||244.3||244.3||244.2||0
1607690530000|2020-12-11 12:42:10|244.2||244.2||244.2||244.2||2850
1607690560000|2020-12-11 12:42:40|244.1|244|244.1|244|244.2|244.1|244.1|244|4667
1607690580000|2020-12-11 12:43:00|244.2|244.1|244.2|244|244.2|244.1|244.2|244|8000
1607690590000|2020-12-11 12:43:10||244.1||244.1||244.1||244.1|0
1607690600000|2020-12-11 12:43:20||244||244||244||244|3388
1607690660000|2020-12-11 12:44:20||244.1||244.1||244.1||244.1|0
1607690680000|2020-12-11 12:44:40||244||244||244||244|3388
1607690760000|2020-12-11 12:46:00||244.1||244.1||244.1||244.1|0
1607690780000|2020-12-11 12:46:20||244||244||244||244|3126
1607690790000|2020-12-11 12:46:30||244.1||244||244.1||244|0
1607690830000|2020-12-11 12:47:10|244.1||244.1||244.1||244.1||2280
1607690840000|2020-12-11 12:47:20|244.2||244.2||244.2||244.1||4825
1607690860000|2020-12-11 12:47:40||244.1||244||244.1||244|4438
1607690880000|2020-12-11 12:48:00||244.1||244||244.1||244|3243
1607690940000|2020-12-11 12:49:00|||||||||2450
1607690950000|2020-12-11 12:49:10||244.1||244.1||244.1||244.1|0
1607690970000|2020-12-11 12:49:30|244.3|244.2|244.2|244.1|244.3|244.2|244.2|244.1|37540
1607690980000|2020-12-11 12:49:40|244.3|244.2|244.3|244.1|244.3|244.2|244.2|244.1|11750
1607691000000|2020-12-11 12:50:00|244.2||244.2||244.2||244.2||0
1607691010000|2020-12-11 12:50:10|244.3||244.3||244.3||244.3||0
1607691050000|2020-12-11 12:50:50|244.4|244.2|244.4|244.3|244.4|244.3|244.4|244.2|20100
1607691070000|2020-12-11 12:51:10|244.3|244.2|244.4|244.2|244.4|244.2|244.3|244.2|7245
1607691090000|2020-12-11 12:51:30|244.3||244.3||244.3||244.3||0
1607691120000|2020-12-11 12:52:00|||||||||2490
1607691130000|2020-12-11 12:52:10|244.4|244.3|244.4|244.2|244.4|244.3|244.3|244.2|4092
1607691140000|2020-12-11 12:52:20|244.5|244.3|244.5|244.4|244.5|244.4|244.4|244.3|74251
1607691150000|2020-12-11 12:52:30|244.4|244.3|244.4|244.3|244.4|244.3|244.3|244.2|34695
1607691160000|2020-12-11 12:52:40|244.5||244.5||244.5||244.4||2732
1607691170000|2020-12-11 12:52:50|244.4||244.5||244.5||244.4||0
1607691180000|2020-12-11 12:53:00|244.4||244.4||244.4||244.4||0
1607691250000|2020-12-11 12:54:10|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|10851
1607691260000|2020-12-11 12:54:20||244.3||244.4||244.4||244.3|9631
1607691270000|2020-12-11 12:54:30|244.4|244.3|244.5|244.3|244.5|244.3|244.4|244.3|2500
1607691280000|2020-12-11 12:54:40|244.4||244.4||244.4||244.4||0
1607691290000|2020-12-11 12:54:50|244.5|244.4|244.5|244.3|244.5|244.4|244.5|244.3|0
1607691320000|2020-12-11 12:55:20|244.4||244.4||244.4||244.4||0
1607691340000|2020-12-11 12:55:40|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|3858
1607691410000|2020-12-11 12:56:50|244.4|244.3|244.5|244.4|244.5|244.4|244.4|244.3|1433
1607691420000|2020-12-11 12:57:00|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.4|230
1607691480000|2020-12-11 12:58:00|244.7|244.6|244.6|244.5|244.7|244.6|244.6|244.5|8320
1607691500000|2020-12-11 12:58:20|244.7||244.6||244.7||244.6||0
1607691560000|2020-12-11 12:59:20|||||||||100
1607691580000|2020-12-11 12:59:40|244.7|244.6|244.6|244.5|244.7|244.6|244.6|244.5|3490
1607691600000|2020-12-11 13:00:00|244.7|244.6|244.7|244.5|244.7|244.6|244.7|244.5|1047
1607691610000|2020-12-11 13:00:10||244.6||244.6||244.6||244.6|0
1607691620000|2020-12-11 13:00:20|||||||||341
1607691700000|2020-12-11 13:01:40|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|21565
1607691730000|2020-12-11 13:02:10|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|9975
1607691780000|2020-12-11 13:03:00|244.8|244.7|244.9|244.7|244.9|244.8|244.7|244.6|17451
1607691790000|2020-12-11 13:03:10|244.8||244.8||244.9||244.8||2075
1607691880000|2020-12-11 13:04:40|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|6221
1607691950000|2020-12-11 13:05:50|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|5640
1607691960000|2020-12-11 13:06:00|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|1012
1607691970000|2020-12-11 13:06:10||244.7||244.7||244.8||244.7|2500
1607691990000|2020-12-11 13:06:30|244.8|244.8|244.9|244.8|244.9|244.8|244.8|244.8|3385
1607692040000|2020-12-11 13:07:20|244.8|244.7|244.9|244.8|244.9|244.8|244.8|244.7|6200
1607692120000|2020-12-11 13:08:40|245|244.7|245.1|245|245.1|245|245|244.7|34347
1607692160000|2020-12-11 13:09:20|245.2||245.2||245.2||245.2||0
1607692170000|2020-12-11 13:09:30||245.1||245||245.1||245|0
1607692180000|2020-12-11 13:09:40|245.1|244.9|245.1|245|245.1|245|245|244.9|10315
1607692190000|2020-12-11 13:09:50|245.2||245.2||245.2||245.1||0
1607692200000|2020-12-11 13:10:00|245.1||245.1||245.1||245.1||0
1607692210000|2020-12-11 13:10:10|245.2||245.2||245.2||245.2||0
1607692220000|2020-12-11 13:10:20|245.1||245.2||245.2||245.1||2566
1607692250000|2020-12-11 13:10:50|245.1|244.9|245.1|244.9|245.1|244.9|245|244.9|1248
1607692290000|2020-12-11 13:11:30||245||245||245||245|0
1607692300000|2020-12-11 13:11:40|245|244.9|245|244.9|245|244.9|245|244.9|804
1607692310000|2020-12-11 13:11:50|||||||||92
1607692330000|2020-12-11 13:12:10|||||||||17
1607692360000|2020-12-11 13:12:40|244.9|244.8|245|244.9|245|244.9|244.9|244.8|16034
1607692390000|2020-12-11 13:13:10|244.9|244.8|245|244.8|245|244.8|244.9|244.8|669
1607692420000|2020-12-11 13:13:40|244.9||245||245||244.9||0
1607692530000|2020-12-11 13:15:30|244.9||244.9||244.9||244.9||0
1607692540000|2020-12-11 13:15:40|245|244.9|245|244.8|245|244.9|244.9|244.8|6892
1607692550000|2020-12-11 13:15:50||244.9||244.9||244.9||244.9|0
1607692610000|2020-12-11 13:16:50|||||||||1018
1607692650000|2020-12-11 13:17:30|245.1|245|245.1|245|245.1|245|245.1|245|4196
1607692670000|2020-12-11 13:17:50|245|244.9|245|244.9|245|244.9|245|244.9|4098
1607692700000|2020-12-11 13:18:20|245.1|245|245|244.9|245.1|245|245|244.9|4374
1607692710000|2020-12-11 13:18:30|245.1|245|245.1|245|245.1|245|245.1|245|1476
1607692730000|2020-12-11 13:18:50|245|244.9|245.1|244.9|245.1|244.9|245|244.9|884
1607692750000|2020-12-11 13:19:10||245||245||245||245|0
1607692770000|2020-12-11 13:19:30||244.9||244.9||244.9||244.9|12
1607692830000|2020-12-11 13:20:30||245||245||245||245|0
1607692840000|2020-12-11 13:20:40|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245|7644
1607692910000|2020-12-11 13:21:50|245.1|245|245.2|245|245.2|245.1|245.1|245|30037
1607692920000|2020-12-11 13:22:00||245.1||245.1||245.1||245.1|0
1607692940000|2020-12-11 13:22:20|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|29177
1607693060000|2020-12-11 13:24:20|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|11854
1607693080000|2020-12-11 13:24:40|245.3||245.3||245.3||245.3||0
1607693140000|2020-12-11 13:25:40||245.2||245.2||245.2||245.2|0
1607693190000|2020-12-11 13:26:30|||||||||2761
1607693200000|2020-12-11 13:26:40|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|1584
1607693220000|2020-12-11 13:27:00|||||||||2567
1607693240000|2020-12-11 13:27:20|245.1|245|245.3|245.2|245.3|245.2|245.1|245|17332
1607693300000|2020-12-11 13:28:20|||||||||2597
1607693340000|2020-12-11 13:29:00|||||||||316
1607693450000|2020-12-11 13:30:50|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|7320
1607693460000|2020-12-11 13:31:00|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|6723
1607693540000|2020-12-11 13:32:20|||||||||528
1607693580000|2020-12-11 13:33:00|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|10515
1607693590000|2020-12-11 13:33:10|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|3407
1607693630000|2020-12-11 13:33:50|||||||||1972
1607693640000|2020-12-11 13:34:00|||||||||2172
1607693650000|2020-12-11 13:34:10|||||||||2968
1607693700000|2020-12-11 13:35:00|||||||||5977
1607693720000|2020-12-11 13:35:20|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|23102
1607693740000|2020-12-11 13:35:40|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|9177
1607693760000|2020-12-11 13:36:00|245.2|245.1|245.3|245.2|245.3|245.2|245.2|245.1|8100
1607693860000|2020-12-11 13:37:40|245.2|245.1|245.3|245.1|245.3|245.2|245.2|245.1|15556
1607693870000|2020-12-11 13:37:50|245.2||245.2||245.2||245.2||1844
1607693920000|2020-12-11 13:38:40|245.1|245|245.1|245|245.1|245|245.1|245|16114
1607693930000|2020-12-11 13:38:50|||||||||1141
1607693970000|2020-12-11 13:39:30|245|244.9|245|244.9|245|244.9|245|244.9|13198
1607693980000|2020-12-11 13:39:40|244.9|244.8|245|244.9|245|244.9|244.9|244.8|8736
1607693990000|2020-12-11 13:39:50|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|3325
1607694020000|2020-12-11 13:40:20|||||||||529
1607694040000|2020-12-11 13:40:40|244.8|244.7|244.9|244.7|244.9|244.8|244.8|244.7|8083
1607694060000|2020-12-11 13:41:00||244.8||244.7||244.8||244.7|1000
1607694080000|2020-12-11 13:41:20|||||||||14263
1607694090000|2020-12-11 13:41:30|244.8||244.8||244.8||244.8||0
1607694100000|2020-12-11 13:41:40|244.7|244.6|244.7|244.6|244.7|244.7|244.7|244.6|18510
1607694110000|2020-12-11 13:41:50|||||||||11783
1607694120000|2020-12-11 13:42:00||244.5||244.5||244.6||244.5|8162
1607694150000|2020-12-11 13:42:30|244.8|244.6|244.6|244.5|244.8|244.7|244.6|244.5|46483
1607694160000|2020-12-11 13:42:40|244.4|244.4|244.4|244.3|244.5|244.5|244.4|244.3|70208
1607694170000|2020-12-11 13:42:50|||||||||4583
1607694190000|2020-12-11 13:43:10|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.2|7909
1607694210000|2020-12-11 13:43:30|244.2|244.1|244.2|244.1|244.3|244.2|244.2|244.1|17136
1607694240000|2020-12-11 13:44:00|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.1|16016
1607694280000|2020-12-11 13:44:40|||||||||6283
1607694290000|2020-12-11 13:44:50||244.1||244.1||244.1||244.1|4924
1607694300000|2020-12-11 13:45:00||244.2||244.2||244.2||244.2|0
1607694310000|2020-12-11 13:45:10|244.2|244.1|244.3|244.2|244.3|244.2|244.2|244.1|8089
1607694330000|2020-12-11 13:45:30|||||||||9246
1607694340000|2020-12-11 13:45:40|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|3933
1607694350000|2020-12-11 13:45:50|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.2|2500
1607694410000|2020-12-11 13:46:50|244.2|244.1|244.2|244.1|244.3|244.2|244.2|244.1|4758
1607694430000|2020-12-11 13:47:10|||||||||2760
1607694440000|2020-12-11 13:47:20|244.1|244|244.1|244|244.1|244|244.1|244|23067
1607694450000|2020-12-11 13:47:30|244|243.9|244|243.9|244.1|244|244|243.9|71667
1607694470000|2020-12-11 13:47:50|||||||||1319
1607694480000|2020-12-11 13:48:00|||||||||9144
1607694490000|2020-12-11 13:48:10|||||||||6497
1607694500000|2020-12-11 13:48:20||243.8||243.8||243.8||243.8|983
1607694510000|2020-12-11 13:48:30|243.9|243.9|243.9|243.8|243.9|243.9|243.9|243.8|2500
1607694520000|2020-12-11 13:48:40|||||||||2355
1607694530000|2020-12-11 13:48:50|||||||||21996
1607694540000|2020-12-11 13:49:00|||||||||3918
1607694550000|2020-12-11 13:49:10|||||||||5797
1607694560000|2020-12-11 13:49:20|||||||||12869
1607694570000|2020-12-11 13:49:30|||||||||11885
1607694580000|2020-12-11 13:49:40|||||||||3797
1607694590000|2020-12-11 13:49:50|243.8|243.7|243.8|243.7|243.8|243.8|243.8|243.7|15918
1607694600000|2020-12-11 13:50:00|243.9|243.8|243.8|243.7|243.9|243.8|243.7|243.6|49115
1607694610000|2020-12-11 13:50:10|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|19688
1607694620000|2020-12-11 13:50:20|244|243.9|243.9|243.8|244|243.9|243.9|243.8|23744
1607694640000|2020-12-11 13:50:40|244|243.9|244|243.9|244|243.9|243.9|243.8|14687
1607694660000|2020-12-11 13:51:00|||||||||3143
1607694670000|2020-12-11 13:51:10|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|17479
1607694680000|2020-12-11 13:51:20|244||244||244||244||5566
1607694700000|2020-12-11 13:51:40||243.9||243.9||243.9||243.9|3284
1607694720000|2020-12-11 13:52:00||243.8||243.8||243.8||243.8|3936
1607694800000|2020-12-11 13:53:20|244.1|243.9|244.1|243.9|244.1|244|244|243.9|47729
1607694810000|2020-12-11 13:53:30|244|243.8|244|243.9|244.1|243.9|243.9|243.8|25874
1607694820000|2020-12-11 13:53:40|244.1|244|244.1|244|244.1|244|244.1|244|5388
1607694840000|2020-12-11 13:54:00|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|12726
1607694860000|2020-12-11 13:54:20|244.3|244.2|244.4|244.2|244.4|244.2|244.3|244.2|5109
1607694880000|2020-12-11 13:54:40||244.3||244.3||244.3||244.3|0
1607694900000|2020-12-11 13:55:00|||||||||2201
1607694920000|2020-12-11 13:55:20|244.3|244.2|244.4|244.3|244.4|244.3|244.3|244.2|12499
1607694930000|2020-12-11 13:55:30|244.3|244.2|244.3|244.2|244.3|244.2|244.2|244.1|14108
1607694940000|2020-12-11 13:55:40|||||||||1364
1607694950000|2020-12-11 13:55:50|||||||||6372
1607694970000|2020-12-11 13:56:10|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.3|14257
1607694980000|2020-12-11 13:56:20|||||||||571
1607695000000|2020-12-11 13:56:40|244.3|244.2|244.4|244.2|244.4|244.3|244.3|244.2|19177
1607695010000|2020-12-11 13:56:50|||||||||3256
1607695020000|2020-12-11 13:57:00|244.3|244.3|244.3|244.2|244.3|244.3|244.3|244.2|908
1607695040000|2020-12-11 13:57:20|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.3|9151
1607695050000|2020-12-11 13:57:30||244.2||244.2||244.2||244.2|0
1607695060000|2020-12-11 13:57:40||244.3||244.3||244.3||244.3|477
1607695070000|2020-12-11 13:57:50|||||||||5000
1607695080000|2020-12-11 13:58:00|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|9576
1607695130000|2020-12-11 13:58:50|||||||||6409
1607695160000|2020-12-11 13:59:20|244.6|244.5|244.6|244.5|244.7|244.5|244.6|244.5|9261
1607695180000|2020-12-11 13:59:40||244.4||244.5||244.5||244.4|5202
1607695190000|2020-12-11 13:59:50|||||||||355
1607695200000|2020-12-11 14:00:00|||||||||5781
1607695210000|2020-12-11 14:00:10|244.7|244.6|244.6|244.5|244.7|244.6|244.6|244.5|15510
1607695230000|2020-12-11 14:00:30|244.7|244.6|244.7|244.6|244.8|244.7|244.7|244.6|36119
1607695250000|2020-12-11 14:00:50|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|5135
1607695260000|2020-12-11 14:01:00|||||||||2476
1607695280000|2020-12-11 14:01:20|244.5|244.4|244.5|244.4|244.6|244.4|244.5|244.4|6804
1607695320000|2020-12-11 14:02:00|||||||||2
1607695340000|2020-12-11 14:02:20|244.6|244.5|244.6|244.5|244.6|244.5|244.5|244.4|8797
1607695350000|2020-12-11 14:02:30|||||||||2177
1607695360000|2020-12-11 14:02:40|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|5661
1607695460000|2020-12-11 14:04:20|||||||||4149
1607695490000|2020-12-11 14:04:50|244.6|244.5|244.7|244.5|244.7|244.5|244.6|244.5|23518
1607695500000|2020-12-11 14:05:00|||||||||3067
1607695520000|2020-12-11 14:05:20||244.6||244.6||244.6||244.6|0
1607695530000|2020-12-11 14:05:30|244.8||244.8||244.8||244.8||2620
1607695540000|2020-12-11 14:05:40|244.7||244.8||244.8||244.7||2496
1607695550000|2020-12-11 14:05:50|244.7||244.7||244.7||244.7||0
1607695610000|2020-12-11 14:06:50|||||||||327
1607695640000|2020-12-11 14:07:20|244.8|244.7|244.7|244.6|244.8|244.7|244.7|244.6|15445
1607695690000|2020-12-11 14:08:10|244.6|244.5|244.5|244.4|244.6|244.5|244.5|244.4|55070
1607695700000|2020-12-11 14:08:20|244.4|244.3|244.4|244.2|244.5|244.4|244.3|244.2|46462
1607695710000|2020-12-11 14:08:30|244.5|244.3|244.5|244.3|244.5|244.4|244.4|244.3|53968
1607695820000|2020-12-11 14:10:20|244.6|244.4|244.4|244.3|244.6|244.5|244.4|244.3|59569
1607695830000|2020-12-11 14:10:30|244.5|244.4|244.5|244.3|244.5|244.4|244.4|244.3|10253
1607695840000|2020-12-11 14:10:40|244.4|244.4|244.5|244.3|244.5|244.4|244.4|244.3|3222
1607695860000|2020-12-11 14:11:00|244.4||244.4||244.4||244.4||2187
1607695870000|2020-12-11 14:11:10|244.5||244.4||244.5||244.4||44789
1607695880000|2020-12-11 14:11:20|||||||||2024
1607695890000|2020-12-11 14:11:30|||||||||2732
1607695900000|2020-12-11 14:11:40|||||||||5050
1607695970000|2020-12-11 14:12:50|244.3|244.2|244.4|244.2|244.4|244.2|244.3|244.2|11727
1607696000000|2020-12-11 14:13:20|244.3||244.3||244.3||244.3||9906
1607696030000|2020-12-11 14:13:50|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|1140
1607696040000|2020-12-11 14:14:00|244.3|244.2|244.3|244.1|244.3|244.2|244.2|244.1|14293
1607696060000|2020-12-11 14:14:20||244.2||244.2||244.2||244.2|0
1607696070000|2020-12-11 14:14:30|244.2|244.1|244.3|244.1|244.3|244.1|244.2|244.1|3266
1607696080000|2020-12-11 14:14:40||244.2||244.1||244.2||244.1|2734
1607696090000|2020-12-11 14:14:50||244.2||244.2||244.2||244.2|0
1607696110000|2020-12-11 14:15:10|244.2|244.1|244.3|244.2|244.3|244.2|244.2|244.1|27314
1607696120000|2020-12-11 14:15:20||244.1||244.2||244.2||244.1|0
1607696130000|2020-12-11 14:15:30|244.2|244.1|244.3|244.1|244.3|244.1|244.2|244.1|3150
1607696140000|2020-12-11 14:15:40|244.2|244.2|244.3|244.2|244.3|244.2|244.2|244.1|8049
1607696150000|2020-12-11 14:15:50|||||||||450
1607696160000|2020-12-11 14:16:00|244.2|244.1|244.3|244.1|244.3|244.2|244.2|244.1|23675
1607696170000|2020-12-11 14:16:10|244.2||244.2||244.3||244.2||2663
1607696180000|2020-12-11 14:16:20|||||||||394
1607696200000|2020-12-11 14:16:40|244.3||244.2||244.3||244.2||0
1607696220000|2020-12-11 14:17:00|||||||||4000
1607696250000|2020-12-11 14:17:30|244.1|244|244.1|244|244.2|244.1|244.1|244|14686
1607696390000|2020-12-11 14:19:50|244|243.9|244|243.9|244|243.9|244|243.9|12792
1607696400000|2020-12-11 14:20:00|244.1||244||244.1||244||1839
1607696440000|2020-12-11 14:20:40|244.1|244|243.8|243.7|244.1|244|243.8|243.7|151887
1607696450000|2020-12-11 14:20:50|243.7|243.6|243.7|243.6|243.8|243.6|243.7|243.6|27467
1607696460000|2020-12-11 14:21:00|243.8|243.7|243.7|243.5|243.8|243.7|243.6|243.5|47303
1607696470000|2020-12-11 14:21:10|243.6|243.6|243.7|243.5|243.7|243.6|243.6|243.5|13021
1607696480000|2020-12-11 14:21:20|243.6||243.7||243.7||243.6||2661
1607696490000|2020-12-11 14:21:30||243.6||243.6||243.6||243.6|0
1607696500000|2020-12-11 14:21:40|243.8|243.5|243.6|243.5|243.8|243.6|243.6|243.5|57679
1607696510000|2020-12-11 14:21:50|243.7||243.6||243.7||243.6||0
1607696520000|2020-12-11 14:22:00|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|2500
1607696530000|2020-12-11 14:22:10|243.6|243.5|243.7|243.5|243.7|243.6|243.6|243.5|25535
1607696540000|2020-12-11 14:22:20||243.6||243.5||243.6||243.5|4274
1607696550000|2020-12-11 14:22:30||243.6||243.5||243.6||243.5|5000
1607696560000|2020-12-11 14:22:40||243.6||243.6||243.6||243.5|3940
1607696570000|2020-12-11 14:22:50|243.6|243.5|243.7|243.5|243.7|243.5|243.6|243.5|4274
1607696580000|2020-12-11 14:23:00|243.6|243.6|243.6|243.5|243.7|243.6|243.6|243.5|12832
1607696600000|2020-12-11 14:23:20|||||||||1500
1607696610000|2020-12-11 14:23:30|||||||||2892
1607696650000|2020-12-11 14:24:10|243.7|243.6|243.7|243.5|243.7|243.6|243.6|243.5|13383
1607696660000|2020-12-11 14:24:20|243.6|243.6|243.7|243.5|243.7|243.6|243.6|243.5|5827
1607696670000|2020-12-11 14:24:30||243.6||243.6||243.6||243.5|5902
1607696680000|2020-12-11 14:24:40|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.6|42628
1607696690000|2020-12-11 14:24:50|243.8||243.7||243.8||243.7||0
1607696700000|2020-12-11 14:25:00|||||||||2427
1607696750000|2020-12-11 14:25:50|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|8901
1607696760000|2020-12-11 14:26:00|243.9|243.8|243.8|243.7|243.9|243.8|243.8|243.7|37689
1607696770000|2020-12-11 14:26:10|||||||||3628
1607696780000|2020-12-11 14:26:20|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|2055
1607696890000|2020-12-11 14:28:10|||||||||1125
1607696910000|2020-12-11 14:28:30|||||||||5164
1607696920000|2020-12-11 14:28:40|||||||||1510
1607696950000|2020-12-11 14:29:10|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.6|17062
1607696960000|2020-12-11 14:29:20|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|13127
1607696990000|2020-12-11 14:29:50|243.9|243.8|243.8|243.7|243.9|243.8|243.8|243.7|27304
1607697000000|2020-12-11 14:30:00|243.9|243.8|243.8|243.6|243.9|243.8|243.7|243.6|23902
1607697010000|2020-12-11 14:30:10|243.7|243.5|243.7|243.5|243.7|243.6|243.6|243.5|67843
1607697020000|2020-12-11 14:30:20|243.6|243.6|243.6|243.5|243.6|243.6|243.6|243.5|4274
1607697030000|2020-12-11 14:30:30|||||||||5726
1607697040000|2020-12-11 14:30:40|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|14043
1607697050000|2020-12-11 14:30:50|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|25439
1607697080000|2020-12-11 14:31:20|||||||||500
1607697100000|2020-12-11 14:31:40|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|5040
1607697110000|2020-12-11 14:31:50|||||||||9410
1607697120000|2020-12-11 14:32:00|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|1703
1607697130000|2020-12-11 14:32:10|243.7|243.6|243.8|243.6|243.8|243.6|243.7|243.6|3876
1607697140000|2020-12-11 14:32:20|243.7|243.7|243.8|243.6|243.8|243.7|243.7|243.6|17551
1607697150000|2020-12-11 14:32:30||243.7||243.7||243.7||243.7|45167
1607697160000|2020-12-11 14:32:40|||||||||314
1607697170000|2020-12-11 14:32:50|243.9|243.8|243.8|243.7|243.9|243.8|243.8|243.7|11656
1607697180000|2020-12-11 14:33:00|243.7|243.6|243.8|243.6|243.8|243.7|243.7|243.6|3461
1607697200000|2020-12-11 14:33:20||243.7||243.7||243.7||243.7|0
1607697220000|2020-12-11 14:33:40|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|4488
1607697230000|2020-12-11 14:33:50|||||||||11656
1607697240000|2020-12-11 14:34:00|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|39944
1607697260000|2020-12-11 14:34:20|243.7|243.6|243.6|243.5|243.7|243.6|243.6|243.5|22111
1607697280000|2020-12-11 14:34:40|243.7|243.6|243.7|243.5|243.7|243.6|243.6|243.5|17139
1607697290000|2020-12-11 14:34:50||243.6||243.6||243.6||243.5|9410
1607697300000|2020-12-11 14:35:00|||||||||1500
1607697350000|2020-12-11 14:35:50|243.6|243.5|243.7|243.6|243.7|243.6|243.6|243.5|22585
1607697360000|2020-12-11 14:36:00|243.6|243.5|243.7|243.5|243.7|243.5|243.6|243.5|18394
1607697380000|2020-12-11 14:36:20|243.6||243.6||243.6||243.6||5264
1607697400000|2020-12-11 14:36:40|||||||||10
1607697410000|2020-12-11 14:36:50|||||||||9410
1607697430000|2020-12-11 14:37:10|||||||||1232
1607697470000|2020-12-11 14:37:50|243.7|243.6|243.6|243.5|243.7|243.6|243.6|243.5|11024
1607697480000|2020-12-11 14:38:00|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|68418
1607697490000|2020-12-11 14:38:10|243.4|243.3|243.4|243.3|243.5|243.4|243.4|243.3|5482
1607697500000|2020-12-11 14:38:20|243.5||243.5||243.5||243.4||2091
1607697520000|2020-12-11 14:38:40|243.4|243.2|243.4|243.3|243.4|243.3|243.4|243.2|29070
1607697530000|2020-12-11 14:38:50|243.5|243.4|243.6|243.4|243.6|243.5|243.5|243.4|60885
1607697540000|2020-12-11 14:39:00||243.5||243.5||243.5||243.5|28
1607697550000|2020-12-11 14:39:10|243.7|243.6|243.6|243.5|243.7|243.6|243.6|243.5|28812
1607697570000|2020-12-11 14:39:30|||||||||730
1607697590000|2020-12-11 14:39:50|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|20308
1607697610000|2020-12-11 14:40:10|||||||||934
1607697620000|2020-12-11 14:40:20|||||||||7918
1607697630000|2020-12-11 14:40:30|||||||||2489
1607697650000|2020-12-11 14:40:50|243.6|243.5|243.6|243.4|243.6|243.5|243.5|243.4|19720
1607697660000|2020-12-11 14:41:00|243.5||243.5||243.5||243.5||3038
1607697680000|2020-12-11 14:41:20||243.3||243.4||243.4||243.3|31009
1607697690000|2020-12-11 14:41:30|||||||||1804
1607697700000|2020-12-11 14:41:40||243.3||243.4||243.4||243.3|2470
1607697710000|2020-12-11 14:41:50|243.4|243.3|243.5|243.3|243.5|243.4|243.4|243.3|11784
1607697720000|2020-12-11 14:42:00|243.4|243.4|243.5|243.4|243.5|243.4|243.4|243.3|2500
1607697730000|2020-12-11 14:42:10|||||||||835
1607697740000|2020-12-11 14:42:20|243.4|243.3|243.4|243.3|243.5|243.4|243.4|243.3|20781
1607697770000|2020-12-11 14:42:50|243.5|243.4|243.4|243.3|243.5|243.4|243.4|243.3|11154
1607697790000|2020-12-11 14:43:10|||||||||200
1607697810000|2020-12-11 14:43:30|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|4633
1607697820000|2020-12-11 14:43:40|||||||||14473
1607697830000|2020-12-11 14:43:50|||||||||9410
1607697840000|2020-12-11 14:44:00|||||||||10128
1607697860000|2020-12-11 14:44:20|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|12391
1607697870000|2020-12-11 14:44:30||243.2||243.3||243.3||243.2|9441
1607697880000|2020-12-11 14:44:40||243.2||243.2||243.3||243.2|9515
1607697890000|2020-12-11 14:44:50||243.3||243.3||243.3||243.3|9410
1607697900000|2020-12-11 14:45:00|243.3|243.2|243.3|243.2|243.4|243.3|243.3|243.2|11290
1607697910000|2020-12-11 14:45:10|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|4103
1607697920000|2020-12-11 14:45:20|243.5|243.4|243.5|243.3|243.5|243.4|243.4|243.3|63509
1607697930000|2020-12-11 14:45:30|243.4|243.4|243.4|243.3|243.5|243.4|243.4|243.3|1695
1607697940000|2020-12-11 14:45:40|243.5|243.4|243.4|243.3|243.5|243.4|243.4|243.3|15291
1607697950000|2020-12-11 14:45:50|243.3|243.2|243.3|243.2|243.4|243.3|243.3|243.2|21223
1607698010000|2020-12-11 14:46:50|243.4|243.3|243.4|243.2|243.4|243.3|243.3|243.2|58484
1607698020000|2020-12-11 14:47:00|243.3||243.3||243.3||243.3||42390
1607698030000|2020-12-11 14:47:10|||||||||18836
1607698040000|2020-12-11 14:47:20|243.2|243.1|243.3|243.1|243.3|243.2|243.2|243.1|21633
1607698050000|2020-12-11 14:47:30||243.2||243.1||243.2||243.1|2512
1607698070000|2020-12-11 14:47:50|243.4|243.2|243.3|243.2|243.4|243.3|243.3|243.2|43530
1607698080000|2020-12-11 14:48:00|243.4|243.3|243.4|243.2|243.4|243.3|243.4|243.2|8828
1607698090000|2020-12-11 14:48:10|243.3||243.3||243.3||243.3||0
1607698110000|2020-12-11 14:48:30|||||||||4837
1607698130000|2020-12-11 14:48:50|243.4|243.3|243.4|243.2|243.4|243.3|243.4|243.2|20410
1607698140000|2020-12-11 14:49:00|243.3||243.3||243.3||243.3||4582
1607698160000|2020-12-11 14:49:20|243.2|243.1|243.3|243.1|243.3|243.2|243.2|243.1|31030
1607698170000|2020-12-11 14:49:30|243.2||243.2||243.2||243.2||0
1607698180000|2020-12-11 14:49:40|||||||||356
1607698190000|2020-12-11 14:49:50|||||||||10151
1607698200000|2020-12-11 14:50:00|||||||||7307
1607698210000|2020-12-11 14:50:10|243.1|243|243.1|243|243.2|243|243.1|243|19387
1607698230000|2020-12-11 14:50:30|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|8028
1607698250000|2020-12-11 14:50:50|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|35116
1607698260000|2020-12-11 14:51:00|||||||||2921
1607698270000|2020-12-11 14:51:10|||||||||44036
1607698280000|2020-12-11 14:51:20|||||||||1733
1607698290000|2020-12-11 14:51:30|243.3|243.2|243.3|243.2|243.3|243.2|243.2|243.2|48381
1607698300000|2020-12-11 14:51:40|243.2|243.1|243.3|243.1|243.3|243.2|243.2|243.1|9398
1607698310000|2020-12-11 14:51:50||243.2||243.2||243.2||243.1|17884
1607698320000|2020-12-11 14:52:00|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|8742
1607698330000|2020-12-11 14:52:10|||||||||2568
1607698340000|2020-12-11 14:52:20|||||||||4270
1607698360000|2020-12-11 14:52:40|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|18825
1607698370000|2020-12-11 14:52:50|243.5|243.4|243.4|243.3|243.5|243.4|243.4|243.3|42417
1607698380000|2020-12-11 14:53:00|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|7656
1607698390000|2020-12-11 14:53:10|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|4370
1607698400000|2020-12-11 14:53:20|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|283
1607698410000|2020-12-11 14:53:30|||||||||11378
1607698420000|2020-12-11 14:53:40|243.4|243.3|243.5|243.4|243.5|243.4|243.4|243.3|17683
1607698430000|2020-12-11 14:53:50|243.6|243.5|243.6|243.5|243.6|243.5|243.5|243.5|41917
1607698440000|2020-12-11 14:54:00|243.5|243.4|243.6|243.4|243.6|243.4|243.5|243.4|27
1607698460000|2020-12-11 14:54:20|243.7|243.5|243.7|243.6|243.7|243.6|243.6|243.5|16954
1607698490000|2020-12-11 14:54:50|243.8|243.7|243.8|243.7|243.9|243.8|243.8|243.7|34598
1607698510000|2020-12-11 14:55:10|243.7|243.6|243.8|243.7|243.8|243.7|243.7|243.6|19671
1607698520000|2020-12-11 14:55:20|||||||||4062
1607698530000|2020-12-11 14:55:30|||||||||5311
1607698540000|2020-12-11 14:55:40|243.9||243.8||243.9||243.8||4060
1607698550000|2020-12-11 14:55:50|243.9|243.8|243.8|243.7|243.9|243.8|243.8|243.7|14483
1607698560000|2020-12-11 14:56:00|243.7|243.6|243.8|243.6|243.8|243.6|243.7|243.6|8913
1607698570000|2020-12-11 14:56:10|243.7||243.7||243.7||243.7||4062
1607698580000|2020-12-11 14:56:20|243.8||243.8||243.8||243.8||1050
1607698590000|2020-12-11 14:56:30|243.7||243.7||243.7||243.7||9324
1607698600000|2020-12-11 14:56:40||243.5||243.6||243.6||243.5|330
1607698610000|2020-12-11 14:56:50|243.8|243.7|243.9|243.8|243.9|243.8|243.8|243.7|24705
1607698620000|2020-12-11 14:57:00|243.8|243.7|243.8|243.7|243.9|243.8|243.8|243.7|9757
1607698630000|2020-12-11 14:57:10|||||||||4261
1607698640000|2020-12-11 14:57:20|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|18241
1607698650000|2020-12-11 14:57:30|||||||||4264
1607698660000|2020-12-11 14:57:40|243.6|243.5|243.5|243.4|243.6|243.5|243.5|243.4|28254
1607698670000|2020-12-11 14:57:50|243.6|243.5|243.5|243.4|243.6|243.5|243.5|243.4|14195
1607698680000|2020-12-11 14:58:00|||||||||3020
1607698690000|2020-12-11 14:58:10|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|12198
1607698710000|2020-12-11 14:58:30|243.3|243.2|243.4|243.2|243.4|243.3|243.3|243.2|25294
1607698730000|2020-12-11 14:58:50|243.3|243.3|243.4|243.2|243.4|243.3|243.3|243.2|12568
1607698750000|2020-12-11 14:59:10|243.3|243.3|243.3|243.1|243.3|243.3|243.2|243.1|18414
1607698770000|2020-12-11 14:59:30|243.2|243.2|243.3|243.2|243.3|243.2|243.2|243.1|17475
1607698790000|2020-12-11 14:59:50|243.4|243.3|243.3|243.2|243.4|243.3|243.3|243.2|21807
1607698800000|2020-12-11 15:00:00|||||||||1341
1607698810000|2020-12-11 15:00:10|243.4||243.4||243.4||243.4||7652
1607698820000|2020-12-11 15:00:20||243.3||243.2||243.3||243.2|6772
1607698830000|2020-12-11 15:00:30|243.5|243.3|243.5|243.3|243.5|243.3|243.5|243.3|20267
1607698840000|2020-12-11 15:00:40|243.4|243.4|243.5|243.3|243.5|243.4|243.4|243.3|28945
1607698900000|2020-12-11 15:01:40|243.6|243.4|243.6|243.4|243.6|243.4|243.6|243.4|40292
1607698920000|2020-12-11 15:02:00|||||||||3743
1607698940000|2020-12-11 15:02:20|243.5||243.5||243.5||243.5||4267
1607698950000|2020-12-11 15:02:30|243.4|243.3|243.5|243.4|243.5|243.4|243.4|243.3|27054
1607698960000|2020-12-11 15:02:40|||||||||3715
1607698990000|2020-12-11 15:03:10|243.6|243.5|243.7|243.5|243.7|243.5|243.6|243.5|21855
1607699050000|2020-12-11 15:04:10|||||||||1779
1607699070000|2020-12-11 15:04:30|243.6||243.6||243.6||243.6||4062
1607699090000|2020-12-11 15:04:50|243.5|243.4|243.6|243.5|243.6|243.5|243.5|243.4|25249
1607699100000|2020-12-11 15:05:00|243.5|243.4|243.6|243.5|243.6|243.5|243.5|243.4|5740
1607699110000|2020-12-11 15:05:10|||||||||5540
1607699120000|2020-12-11 15:05:20|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|17758
1607699130000|2020-12-11 15:05:30|243.6||243.6||243.6||243.6||13059
1607699140000|2020-12-11 15:05:40|243.5|243.5|243.5|243.4|243.5|243.5|243.5|243.4|8029
1607699150000|2020-12-11 15:05:50|243.4|243.3|243.5|243.4|243.5|243.4|243.4|243.3|8813
1607699160000|2020-12-11 15:06:00|243.6|243.5|243.6|243.5|243.7|243.6|243.5|243.4|97033
1607699170000|2020-12-11 15:06:10|243.5|243.4|243.5|243.4|243.6|243.5|243.5|243.4|26233
1607699180000|2020-12-11 15:06:20|243.6||243.6||243.6||243.6||1943
1607699190000|2020-12-11 15:06:30|243.5|243.5|243.6|243.5|243.6|243.5|243.5|243.4|11743
1607699200000|2020-12-11 15:06:40||243.4||243.4||243.5||243.4|15321
1607699210000|2020-12-11 15:06:50||243.5||243.5||243.5||243.5|19234
1607699220000|2020-12-11 15:07:00|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|8817
1607699230000|2020-12-11 15:07:10|||||||||7755
1607699240000|2020-12-11 15:07:20|243.6|243.5|243.6|243.5|243.7|243.6|243.6|243.5|29204
1607699250000|2020-12-11 15:07:30|243.7|243.6|243.7|243.6|243.7|243.6|243.6|243.5|4787
1607699280000|2020-12-11 15:08:00|||||||||47
1607699310000|2020-12-11 15:08:30|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.6|19418
1607699320000|2020-12-11 15:08:40|243.8|243.7|243.7|243.5|243.8|243.7|243.6|243.5|40021
1607699330000|2020-12-11 15:08:50||243.6||243.5||243.6||243.5|2889
1607699350000|2020-12-11 15:09:10|243.6|243.6|243.6|243.5|243.6|243.6|243.6|243.5|34677
1607699360000|2020-12-11 15:09:20|||||||||3520
1607699370000|2020-12-11 15:09:30|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|5146
1607699380000|2020-12-11 15:09:40|||||||||2597
1607699390000|2020-12-11 15:09:50|243.6|243.5|243.6|243.5|243.6|243.5|243.5|243.5|0
1607699400000|2020-12-11 15:10:00|243.5|243.4|243.5|243.4|243.6|243.4|243.5|243.4|2530
1607699420000|2020-12-11 15:10:20|243.6||243.5||243.6||243.5||2535
1607699450000|2020-12-11 15:10:50|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|8674
1607699460000|2020-12-11 15:11:00|243.5|243.4|243.5|243.3|243.5|243.4|243.4|243.3|562
1607699480000|2020-12-11 15:11:20|243.4|243.4|243.5|243.3|243.5|243.4|243.4|243.3|4050
1607699490000|2020-12-11 15:11:30||243.4||243.3||243.4||243.3|5633
1607699500000|2020-12-11 15:11:40||243.4||243.3||243.4||243.3|1769
1607699520000|2020-12-11 15:12:00||243.4||243.3||243.4||243.3|2518
1607699540000|2020-12-11 15:12:20||243.4||243.3||243.4||243.3|500
1607699560000|2020-12-11 15:12:40|243.4|243.4|243.5|243.3|243.5|243.4|243.4|243.3|12586
1607699580000|2020-12-11 15:13:00||243.4||243.4||243.4||243.4|1719
1607699590000|2020-12-11 15:13:10|243.4|243.3|243.5|243.3|243.5|243.4|243.4|243.3|3642
1607699600000|2020-12-11 15:13:20|243.4|243.4|243.4|243.3|243.4|243.4|243.4|243.3|5531
1607699610000|2020-12-11 15:13:30|243.5||243.5||243.5||243.5||0
1607699640000|2020-12-11 15:14:00|243.4|243.4|243.5|243.3|243.5|243.4|243.4|243.3|10278
1607699690000|2020-12-11 15:14:50|243.4|243.4|243.5|243.3|243.5|243.4|243.4|243.3|6188
1607699700000|2020-12-11 15:15:00|243.4|243.4|243.5|243.3|243.5|243.4|243.4|243.3|21461
1607699720000|2020-12-11 15:15:20||243.4||243.4||243.4||243.4|0
1607699730000|2020-12-11 15:15:30|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.4|5233
1607699750000|2020-12-11 15:15:50|||||||||477
1607699810000|2020-12-11 15:16:50|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|50003
1607699820000|2020-12-11 15:17:00|243.6|243.5|243.6|243.5|243.7|243.5|243.6|243.5|19216
1607699830000|2020-12-11 15:17:10|243.7||243.7||243.7||243.7||3289
1607699840000|2020-12-11 15:17:20|243.6|243.6|243.6|243.5|243.7|243.6|243.6|243.5|16820
1607699850000|2020-12-11 15:17:30|243.7||243.7||243.7||243.7||0
1607699870000|2020-12-11 15:17:50||243.6||243.5||243.6||243.5|4250
1607699880000|2020-12-11 15:18:00|243.8|243.6|243.8|243.7|243.8|243.7|243.8|243.6|41717
1607699900000|2020-12-11 15:18:20|243.9||243.9||243.9||243.9||0
1607699910000|2020-12-11 15:18:30||243.8||243.8||243.8||243.8|5743
1607699950000|2020-12-11 15:19:10|244|243.9|244|243.9|244|243.9|244|243.9|10873
1607699990000|2020-12-11 15:19:50|||||||||315
1607700000000|2020-12-11 15:20:00|||||||||1
1607700010000|2020-12-11 15:20:10|244.1|244|244.1|244|244.1|244|244.1|244|14833
1607700020000|2020-12-11 15:20:20|244|243.9|244|243.9|244|243.9|244|243.9|13687
1607700040000|2020-12-11 15:20:40|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|9408
1607700050000|2020-12-11 15:20:50|||||||||4000
1607700060000|2020-12-11 15:21:00|||||||||2124
1607700070000|2020-12-11 15:21:10|244|243.9|244|243.9|244|243.9|244|243.9|10742
1607700080000|2020-12-11 15:21:20|||||||||34
1607700120000|2020-12-11 15:22:00|||||||||6982
1607700130000|2020-12-11 15:22:10|243.9|243.8|243.8|243.7|243.9|243.8|243.8|243.7|29755
1607700150000|2020-12-11 15:22:30|243.7|243.6|243.8|243.6|243.8|243.6|243.7|243.6|5752
1607700160000|2020-12-11 15:22:40|243.7||243.8||243.8||243.7||19677
1607700170000|2020-12-11 15:22:50||243.7||243.6||243.7||243.6|3800
1607700190000|2020-12-11 15:23:10||243.7||243.6||243.7||243.6|4274
1607700200000|2020-12-11 15:23:20||243.7||243.6||243.7||243.6|4974
1607700260000|2020-12-11 15:24:20|243.7|243.7|243.6|243.5|243.8|243.7|243.6|243.5|59997
1607700270000|2020-12-11 15:24:30|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|20622
1607700290000|2020-12-11 15:24:50||243.5||243.6||243.6||243.5|0
1607700320000|2020-12-11 15:25:20|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|3075
1607700330000|2020-12-11 15:25:30|||||||||12216
1607700340000|2020-12-11 15:25:40||243.4||243.4||243.4||243.4|0
1607700350000|2020-12-11 15:25:50||243.5||243.5||243.5||243.5|0
1607700380000|2020-12-11 15:26:20|243.7|243.4|243.7|243.6|243.7|243.6|243.6|243.4|27476
1607700390000|2020-12-11 15:26:30|||||||||4719
1607700420000|2020-12-11 15:27:00|243.6|243.5|243.7|243.5|243.7|243.5|243.6|243.5|8785
1607700430000|2020-12-11 15:27:10|243.6|243.6|243.6|243.4|243.6|243.6|243.6|243.4|8736
1607700440000|2020-12-11 15:27:20|243.5|243.5|243.5|243.4|243.6|243.5|243.5|243.4|300
1607700460000|2020-12-11 15:27:40|243.4|243.3|243.5|243.3|243.5|243.3|243.4|243.3|5273
1607700490000|2020-12-11 15:28:10|243.4||243.4||243.4||243.4||0
1607700500000|2020-12-11 15:28:20|||||||||2
1607700510000|2020-12-11 15:28:30|||||||||2093
1607700520000|2020-12-11 15:28:40||243.2||243.2||243.2||243.2|14795
1607700540000|2020-12-11 15:29:00||243.3||243.2||243.3||243.2|14318
1607700550000|2020-12-11 15:29:10|243.3|243.1|243.2|243|243.3|243.2|243.1|243|183944
1607700560000|2020-12-11 15:29:20|243.1||243.2||243.2||243.1||6188
1607700570000|2020-12-11 15:29:30|243.1|243.1|243.1|242.9|243.2|243.1|243|242.9|144472
1607700580000|2020-12-11 15:29:40|243|243|243.1|242.9|243.1|243|243|242.9|39596
1607700590000|2020-12-11 15:29:50|||||||||500
1607700600000|2020-12-11 15:30:00|243||243.1||243.1||243||5934
1607700610000|2020-12-11 15:30:10|243|243|243.1|243|243.1|243|243|243|22911
1607700620000|2020-12-11 15:30:20|||||||||15924
1607700640000|2020-12-11 15:30:40|243.2|243.1|243.2|243.1|243.2|243.1|243.1|243|37462
1607700650000|2020-12-11 15:30:50|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|12723
1607700670000|2020-12-11 15:31:10|||||||||316
1607700710000|2020-12-11 15:31:50|||||||||306
1607700720000|2020-12-11 15:32:00|||||||||16335
1607700740000|2020-12-11 15:32:20|243.1|243|243.1|243|243.1|243|243.1|243|18408
1607700750000|2020-12-11 15:32:30|||||||||2845
1607700790000|2020-12-11 15:33:10|||||||||14241
1607700800000|2020-12-11 15:33:20|||||||||6
1607700850000|2020-12-11 15:34:10|||||||||380
1607700880000|2020-12-11 15:34:40|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|2876
1607700910000|2020-12-11 15:35:10|243.1|243|243.1|243|243.1|243|243.1|243|4920
1607700920000|2020-12-11 15:35:20|||||||||5065
1607700930000|2020-12-11 15:35:30|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|5877
1607700940000|2020-12-11 15:35:40|243.1|243|243.1|243|243.1|243|243.1|243|4274
1607700950000|2020-12-11 15:35:50|243.2||243.1||243.2||243.1||1699
1607700960000|2020-12-11 15:36:00|243.2||243.2||243.2||243.2||388
1607700970000|2020-12-11 15:36:10|243.1|243.1|243.2|243.1|243.2|243.1|243.1|243.1|4621
1607700980000|2020-12-11 15:36:20|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|21405
1607700990000|2020-12-11 15:36:30|243.3||243.3||243.3||243.3||0
1607701000000|2020-12-11 15:36:40|243.2|243.2|243.3|243.1|243.3|243.2|243.2|243.1|5894
1607701030000|2020-12-11 15:37:10|243.4|243.2|243.4|243.3|243.4|243.3|243.4|243.2|60
1607701040000|2020-12-11 15:37:20|243.5|243.4|243.4|243.3|243.5|243.4|243.4|243.3|18553
1607701050000|2020-12-11 15:37:30|243.5|243.4|243.5|243.3|243.5|243.4|243.5|243.3|3938
1607701070000|2020-12-11 15:37:50|243.4||243.4||243.5||243.4||3794
1607701090000|2020-12-11 15:38:10|243.3|243.2|243.4|243.2|243.4|243.2|243.3|243.2|26335
1607701100000|2020-12-11 15:38:20||243.3||243.3||243.3||243.2|16957
1607701110000|2020-12-11 15:38:30||243.2||243.2||243.2||243.2|3034
1607701130000|2020-12-11 15:38:50|243.5|243.3|243.7|243.5|243.7|243.5|243.4|243.3|17746
1607701140000|2020-12-11 15:39:00|243.8|243.6|243.7|243.6|243.8|243.7|243.6|243.5|82880
1607701150000|2020-12-11 15:39:10||243.5||243.5||243.5||243.5|6173
1607701160000|2020-12-11 15:39:20|243.6|243.6|243.7|243.5|243.7|243.6|243.6|243.5|17111
1607701180000|2020-12-11 15:39:40||243.6||243.5||243.6||243.5|7541
1607701200000|2020-12-11 15:40:00||243.6||243.6||243.6||243.6|0
1607701210000|2020-12-11 15:40:10|243.8|243.7|243.8|243.7|243.8|243.7|243.7|243.6|7231
1607701220000|2020-12-11 15:40:20|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|5530
1607701230000|2020-12-11 15:40:30|||||||||3177
1607701240000|2020-12-11 15:40:40|||||||||119
1607701250000|2020-12-11 15:40:50|||||||||788
1607701260000|2020-12-11 15:41:00|243.8||243.7||243.8||243.7||771
1607701320000|2020-12-11 15:42:00|||||||||9415
1607701330000|2020-12-11 15:42:10||243.5||243.6||243.6||243.5|9333
1607701340000|2020-12-11 15:42:20||243.5||243.5||243.5||243.5|377
1607701380000|2020-12-11 15:43:00||243.6||243.6||243.6||243.6|0
1607701410000|2020-12-11 15:43:30|243.6|243.5|243.6|243.5|243.7|243.6|243.6|243.5|16891
1607701420000|2020-12-11 15:43:40|243.7|243.6|243.7|243.5|243.7|243.6|243.7|243.5|7055
1607701430000|2020-12-11 15:43:50||243.6||243.6||243.6||243.6|0
1607701440000|2020-12-11 15:44:00|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|4629
1607701450000|2020-12-11 15:44:10|||||||||2022
1607701520000|2020-12-11 15:45:20|243.5|243.4|243.7|243.6|243.7|243.6|243.5|243.4|44872
1607701530000|2020-12-11 15:45:30|||||||||16785
1607701540000|2020-12-11 15:45:40|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|3825
1607701600000|2020-12-11 15:46:40|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|6689
1607701620000|2020-12-11 15:47:00|||||||||4264
1607701630000|2020-12-11 15:47:10|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|22381
1607701650000|2020-12-11 15:47:30|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|4544
1607701670000|2020-12-11 15:47:50|244|243.9|244|243.9|244|243.9|244|243.9|25822
1607701680000|2020-12-11 15:48:00|244.1|244|244.1|244|244.1|244|244|243.9|40925
1607701690000|2020-12-11 15:48:10|244.2||244.2||244.2||244.2||4642
1607701710000|2020-12-11 15:48:30|244.1||244.1||244.1||244.1||0
1607701720000|2020-12-11 15:48:40|||||||||13660
1607701730000|2020-12-11 15:48:50||243.9||244||244||243.9|6592
1607701740000|2020-12-11 15:49:00|244|243.9|244.1|243.9|244.1|243.9|244|243.9|4587
1607701770000|2020-12-11 15:49:30||244||244||244||244|0
1607701790000|2020-12-11 15:49:50|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|9013
1607701800000|2020-12-11 15:50:00|||||||||1590
1607701810000|2020-12-11 15:50:10|244.1|244|244.1|244|244.2|244.1|244.1|244|30958
1607701820000|2020-12-11 15:50:20|||||||||4031
1607701830000|2020-12-11 15:50:30|||||||||1121
1607701880000|2020-12-11 15:51:20|244|243.9|244|243.9|244|243.9|244|243.9|3350
1607701890000|2020-12-11 15:51:30|244.1|244|244.1|244|244.1|244|244.1|244|1435
1607701910000|2020-12-11 15:51:50|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|3730
1607701920000|2020-12-11 15:52:00|||||||||7034
1607701950000|2020-12-11 15:52:30|||||||||2826
1607701980000|2020-12-11 15:53:00|||||||||6084
1607701990000|2020-12-11 15:53:10|244.1|244|244.2|244.1|244.2|244.1|244.1|244|7055
1607702000000|2020-12-11 15:53:20|244.3||244.3||244.3||244.3||1037
1607702010000|2020-12-11 15:53:30||244.2||244.2||244.2||244.2|440
1607702030000|2020-12-11 15:53:50|244.4||244.3||244.4||244.3||8184
1607702040000|2020-12-11 15:54:00|||||||||4295
1607702060000|2020-12-11 15:54:20|244.2|244.1|244.3|244.2|244.3|244.2|244.2|244.1|14551
1607702080000|2020-12-11 15:54:40|244.2|244.1|244.3|244.2|244.3|244.2|244.2|244.1|41935
1607702090000|2020-12-11 15:54:50|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|26334
1607702120000|2020-12-11 15:55:20|||||||||14125
1607702150000|2020-12-11 15:55:50|||||||||3762
1607702160000|2020-12-11 15:56:00|||||||||1369
1607702170000|2020-12-11 15:56:10|244.1|244|244.1|244|244.1|244|244.1|244|9584
1607702200000|2020-12-11 15:56:40|||||||||91
1607702270000|2020-12-11 15:57:50|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|2348
1607702280000|2020-12-11 15:58:00|||||||||4611
1607702290000|2020-12-11 15:58:10|244.1|244|244.1|244|244.1|244|244.1|244|5713
1607702310000|2020-12-11 15:58:30|||||||||271
1607702320000|2020-12-11 15:58:40|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|12006
1607702340000|2020-12-11 15:59:00|||||||||1737
1607702350000|2020-12-11 15:59:10|244.1|244|244.2|244.1|244.2|244.1|244.1|244|10022
1607702370000|2020-12-11 15:59:30|||||||||1363
1607702380000|2020-12-11 15:59:40|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.2|2832
1607702390000|2020-12-11 15:59:50|244.4|244.3|244.4|244.3|244.4|244.3|244.3|244.2|17198
1607702400000|2020-12-11 16:00:00|||||||||678
1607702420000|2020-12-11 16:00:20|||||||||8924
1607702440000|2020-12-11 16:00:40|244.5|244.4|244.6|244.5|244.6|244.5|244.5|244.4|94236
1607702450000|2020-12-11 16:00:50|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|12096
1607702460000|2020-12-11 16:01:00|||||||||5228
1607702470000|2020-12-11 16:01:10|||||||||1629
1607702480000|2020-12-11 16:01:20|||||||||1228
1607702500000|2020-12-11 16:01:40|244.6|244.5|244.5|244.4|244.6|244.5|244.5|244.4|18983
1607702530000|2020-12-11 16:02:10|||||||||3530
1607702540000|2020-12-11 16:02:20|244.4|244.3|244.5|244.4|244.5|244.4|244.4|244.3|21602
1607702560000|2020-12-11 16:02:40|244.4|244.3|244.5|244.4|244.5|244.4|244.4|244.3|25858
1607702570000|2020-12-11 16:02:50|||||||||1279
1607702580000|2020-12-11 16:03:00|||||||||1668
1607702600000|2020-12-11 16:03:20|||||||||3320
1607702610000|2020-12-11 16:03:30|||||||||1228
1607702620000|2020-12-11 16:03:40|244.4|244.3|244.4|244.3|244.5|244.4|244.4|244.3|22959
1607702630000|2020-12-11 16:03:50|244.5||244.5||244.5||244.5||2500
1607702660000|2020-12-11 16:04:20|244.4||244.4||244.5||244.4||500
1607702710000|2020-12-11 16:05:10|||||||||1228
1607702720000|2020-12-11 16:05:20|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.2|10086
1607702730000|2020-12-11 16:05:30|||||||||1000
1607702790000|2020-12-11 16:06:30|||||||||4052
1607702820000|2020-12-11 16:07:00|||||||||297
1607702850000|2020-12-11 16:07:30|||||||||2673
1607702860000|2020-12-11 16:07:40|||||||||1768
1607702870000|2020-12-11 16:07:50|||||||||322
1607702880000|2020-12-11 16:08:00|||||||||1057
1607702890000|2020-12-11 16:08:10|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|18589
1607702920000|2020-12-11 16:08:40|244.3|244.2|244.3|244.2|244.4|244.2|244.3|244.2|16874
1607702940000|2020-12-11 16:09:00|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|11453
1607702950000|2020-12-11 16:09:10|||||||||278
1607702960000|2020-12-11 16:09:20|||||||||1229
1607703000000|2020-12-11 16:10:00|||||||||6392
1607703060000|2020-12-11 16:11:00|244.1|244|244.1|244|244.1|244|244.1|244|13634
1607703130000|2020-12-11 16:12:10|||||||||279
1607703140000|2020-12-11 16:12:20|244|243.9|244.1|243.9|244.1|244|244|243.9|33422
1607703150000|2020-12-11 16:12:30|244||244||244||244||0
1607703180000|2020-12-11 16:13:00|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|4456
1607703190000|2020-12-11 16:13:10|||||||||2338
1607703200000|2020-12-11 16:13:20|||||||||1000
1607703230000|2020-12-11 16:13:50|||||||||20906
1607703250000|2020-12-11 16:14:10|244|243.9|243.9|243.7|244|243.9|243.8|243.7|23181
1607703290000|2020-12-11 16:14:50|243.8|243.8|243.7|243.6|243.8|243.8|243.7|243.6|25629
1607703300000|2020-12-11 16:15:00|243.6|243.5|243.8|243.5|243.8|243.5|243.6|243.4|7109
1607703330000|2020-12-11 16:15:30|243.7|243.4|243.8|243.5|243.9|243.6|243.7|243.4|294
1607703340000|2020-12-11 16:15:40|243.7|243.6|243.7|243.4|243.8|243.6|243.7|243.4|3237
1607703360000|2020-12-11 16:16:00|243.8|243.5|243.7|243.5|243.8|243.5|243.7|243.4|1774
1607703370000|2020-12-11 16:16:10|243.6|243.4|243.6|243.4|243.6|243.5|243.6|243.4|0
1607703380000|2020-12-11 16:16:20|243.7|243.5|243.7|243.5|243.7|243.5|243.7|243.5|0
1607703430000|2020-12-11 16:17:10|243.8|243.4|243.8|243.5|243.8|243.6|243.8|243.4|1050
1607703440000|2020-12-11 16:17:20|243.7|243.4|243.6|243.4|243.7|243.5|243.6|243.4|0
1607703450000|2020-12-11 16:17:30|243.8|243.5|243.8|243.6|243.8|243.6|243.7|243.4|157
1607703470000|2020-12-11 16:17:50|243.7|243.5|243.8|243.6|243.8|243.6|243.7|243.5|1538
1607703540000|2020-12-11 16:19:00|243.7|243.5|243.7|243.5|243.7|243.5|243.7|243.5|0
1607703550000|2020-12-11 16:19:10|243.8|243.6|243.8|243.6|243.8|243.6|243.8|243.6|0
1607703560000|2020-12-11 16:19:20|243.7|243.5|243.8|243.6|243.8|243.6|243.7|243.5|81
1607703590000|2020-12-11 16:19:50|243.9|243.7|243.9|243.7|243.9|243.7|243.9|243.7|2500
1607703600000|2020-12-11 16:20:00|243.8|243.6|243.8|243.6|243.9|243.7|243.8|243.6|0
1607703610000|2020-12-11 16:20:10|243.9|243.7|243.9|243.7|243.9|243.7|243.9|243.7|1944
1607703620000|2020-12-11 16:20:20|243.8|243.6|243.9|243.7|243.9|243.7|243.8|243.6|1175
1607703630000|2020-12-11 16:20:30|243.8|243.6|243.8|243.6|243.8|243.6|243.8|243.6|0
1607703640000|2020-12-11 16:20:40|243.9|243.7|243.9|243.7|243.9|243.7|243.9|243.7|2469
1607703650000|2020-12-11 16:20:50|243.8|243.6|243.7|243.5|243.8|243.6|243.7|243.5|498
1607703660000|2020-12-11 16:21:00|243.8|243.6|243.6|243.4|243.8|243.6|243.6|243.4|0
1607703670000|2020-12-11 16:21:10|243.7|243.5|243.7|243.5|243.7|243.5|243.7|243.5|502
1607703680000|2020-12-11 16:21:20|243.6|243.4|243.6|243.4|243.6|243.4|243.6|243.4|0
1607703690000|2020-12-11 16:21:30|||||||||1264
1607703700000|2020-12-11 16:21:40|243.7|243.5|243.7|243.5|243.7|243.5|243.6|243.4|5994
1607703710000|2020-12-11 16:21:50|243.6|243.4|243.7|243.5|243.7|243.5|243.6|243.4|1629
1607703720000|2020-12-11 16:22:00|243.6|243.4|243.7|243.5|243.7|243.5|243.6|243.4|1625
1607703730000|2020-12-11 16:22:10|243.6|243.4|243.6|243.4|243.6|243.4|243.6|243.4|0
1607703740000|2020-12-11 16:22:20|243.7|243.5|243.7|243.5|243.7|243.5|243.7|243.5|0
1607703750000|2020-12-11 16:22:30|||||||||1590
1607703760000|2020-12-11 16:22:40|243.6|243.4|243.6|243.4|243.6|243.4|243.6|243.4|0
1607703800000|2020-12-11 16:23:20|243.7|243.5|243.6|243.4|243.7|243.5|243.6|243.4|268
1607703810000|2020-12-11 16:23:30|243.5|243.3|243.6|243.4|243.6|243.4|243.5|243.3|0
1607703820000|2020-12-11 16:23:40|||||||||346
1607703830000|2020-12-11 16:23:50|243.5|243.3|243.5|243.3|243.5|243.3|243.4|243.2|0
1607703840000|2020-12-11 16:24:00|243.4|243.2|243.4|243.2|243.5|243.3|243.4|243.2|0
1607703850000|2020-12-11 16:24:10|243.6|243.3|243.6|243.3|243.6|243.3|243.6|243.3|0
1607703860000|2020-12-11 16:24:20|243.5|243.2|243.3|243.1|243.5|243.2|243.3|243.1|0
1607703870000|2020-12-11 16:24:30|243.4|243.2|243.2|243|243.4|243.2|243.2|243|354
1607703900000|2020-12-11 16:25:00|243.3|243.1|243.3|243.1|243.4|243.2|243.2|242.9|1774
1607703910000|2020-12-11 16:25:10|243.2|243|243.3|243|243.3|243|243.2|242.9|705
1607703920000|2020-12-11 16:25:20|243.2|242.9|243.3|243.1|243.3|243.1|243.2|242.9|2100
1607703930000|2020-12-11 16:25:30|243.2|243|243.2|243|243.3|243|243.2|242.9|19352
1607703940000|2020-12-11 16:25:40|243.3|242.9|243.3|243|243.3|243.1|243.3|242.9|1774
1607703950000|2020-12-11 16:25:50|243.2|243.1|243.2|242.9|243.2|243.1|243.2|242.9|0
1607703960000|2020-12-11 16:26:00|243.3|243|243.2|242.9|243.3|243|243.2|242.9|0
1607703970000|2020-12-11 16:26:10|243.3|243|243.2|243|243.3|243|243.2|243|0
1607703980000|2020-12-11 16:26:20|243.3|243.1|243.3|243.1|243.3|243.1|243.2|242.9|2824
1607703990000|2020-12-11 16:26:30|243.2|242.9|243.3|243|243.3|243|243.2|242.9|0
1607704000000|2020-12-11 16:26:40|243.2|243.1|243.3|243|243.3|243.1|243.2|242.9|0
1607704010000|2020-12-11 16:26:50|243.2|242.9|243.1|242.8|243.2|242.9|243.1|242.8|1017
1607704020000|2020-12-11 16:27:00|243.2|242.9|243|242.8|243.2|243|243|242.8|229
1607704030000|2020-12-11 16:27:10|243.1|242.9|243|242.8|243.1|242.9|243|242.8|0
1607704040000|2020-12-11 16:27:20|243.1|242.9|243|242.7|243.1|242.9|242.9|242.7|0
1607704050000|2020-12-11 16:27:30|243.1|242.8|243.1|242.9|243.1|242.9|242.9|242.7|18638
1607704060000|2020-12-11 16:27:40|243|242.8|243|242.8|243|242.8|243|242.8|0
1607704070000|2020-12-11 16:27:50|243.1|242.9|243.1|242.9|243.1|242.9|243.1|242.9|1518
1607704080000|2020-12-11 16:28:00|||||||||1524
1607704090000|2020-12-11 16:28:10|243.2|243|243.2|243|243.2|243|243.2|243|0
1607704100000|2020-12-11 16:28:20|243.3|243.1|243.3|243.1|243.3|243.1|243.3|243.1|0
1607704110000|2020-12-11 16:28:30|||||||||453
1607704130000|2020-12-11 16:28:50|243.2|243|243.4|243.2|243.4|243.2|243.2|243|0
1607704140000|2020-12-11 16:29:00|243.3|243.1|243.3|243.1|243.3|243.1|243.3|243.1|0
1607704170000|2020-12-11 16:29:30|243.4|243.2|243.3|243.1|243.4|243.2|243.3|243.1|2060
1607704180000|2020-12-11 16:29:40|243.4||243.4||243.4||243.4||0
1607704190000|2020-12-11 16:29:50|243.3|243|243.3|243.1|243.4|243.1|243.3|243|0
1607932800000|2020-12-14 08:00:00|247.3|241.7|246.6|245.9|247.3|245.9|245.7|241.7|99278
1607932810000|2020-12-14 08:00:10|246.5|245.6|245.7|245.1|246.5|245.6|245.4|244.9|4359
1607932820000|2020-12-14 08:00:20|245.8|245.2|245.9|245.3|245.9|245.3|245.8|245.2|0
1607932830000|2020-12-14 08:00:30|246|245.4|245.8|245.5|246|245.8|245.8|245.4|2625
1607932840000|2020-12-14 08:00:40||245.6||245.6||245.6||245.6|0
1607932850000|2020-12-14 08:00:50|245.4|245.3|245.7|245.2|245.8|245.3|245.4|245.2|6050
1607932870000|2020-12-14 08:01:10||245.1||245.1||245.1||245.1|0
1607932880000|2020-12-14 08:01:20||245||245||245||245|0
1607932900000|2020-12-14 08:01:40|245.6||245.5||245.6||245.5||0
1607932920000|2020-12-14 08:02:00|245.3|245.1|244.9|244.5|245.5|245.1|244.8|244.4|10462
1607932930000|2020-12-14 08:02:10||244.6||244.6||244.6||244.6|0
1607932950000|2020-12-14 08:02:30|244.8||244.8||244.8||244.8||0
1607932960000|2020-12-14 08:02:40|244.9||244.9||244.9||244.9||0
1607932980000|2020-12-14 08:03:00|245|244.7|244.9|244.6|245.1|244.7|244.9|244.6|2500
1607932990000|2020-12-14 08:03:10|||||||||61
1607933000000|2020-12-14 08:03:20|244.8|244.7|244.7|244.5|244.9|244.7|244.7|244.4|5439
1607933010000|2020-12-14 08:03:30|244.6|244.6|244.9|244.6|245.1|244.6|244.6|244.6|24684
1607933020000|2020-12-14 08:03:40|245|244.7|245.1|244.7|245.1|244.7|245|244.7|0
1607933030000|2020-12-14 08:03:50||244.8||244.8||244.8||244.8|0
1607933040000|2020-12-14 08:04:00|245.2||245.2||245.2||245.1||0
1607933060000|2020-12-14 08:04:20|245.3|244.9|245.3|244.9|245.3|244.9|245.3|244.9|0
1607933080000|2020-12-14 08:04:40|245.2|245|245.1|244.9|245.2|245|245.1|244.9|2500
1607933090000|2020-12-14 08:04:50|245.2||245.3||245.3||245.2||0
1607933100000|2020-12-14 08:05:00||245||245||245||245|0
1607933110000|2020-12-14 08:05:10|||||||||5000
1607933140000|2020-12-14 08:05:40|245.4|245.2|245.3|245.1|245.4|245.2|245.3|245.1|5914
1607933150000|2020-12-14 08:05:50|245.4||245.5||245.5||245.3||10500
1607933160000|2020-12-14 08:06:00|245.4|245|245|244.7|245.4|245|244.9|244.7|10252
1607933170000|2020-12-14 08:06:10|244.9||244.9||244.9||244.9||0
1607933190000|2020-12-14 08:06:30|244.8|244.6|245.1|244.8|245.2|244.9|244.8|244.6|11449
1607933200000|2020-12-14 08:06:40|245.2|244.9|245.1|244.8|245.2|244.9|245.1|244.8|0
1607933210000|2020-12-14 08:06:50|245.2|244.9|245.1|244.8|245.2|244.9|245.1|244.8|0
1607933230000|2020-12-14 08:07:10|245|244.7|244.9|244.6|245|244.7|244.9|244.6|2241
1607933250000|2020-12-14 08:07:30|||||||||2732
1607933290000|2020-12-14 08:08:10||244.7||244.7||244.7||244.6|0
1607933300000|2020-12-14 08:08:20|244.8|244.8|244.9|244.7|244.9|244.8|244.8|244.7|1100
1607933310000|2020-12-14 08:08:30|244.8|244.6|244.7|244.5|244.8|244.6|244.7|244.5|9551
1607933320000|2020-12-14 08:08:40|244.8|244.6|244.8|244.6|244.8|244.6|244.8|244.6|0
1607933330000|2020-12-14 08:08:50|244.9|244.7|244.9|244.6|245.1|244.8|244.9|244.6|2691
1607933350000|2020-12-14 08:09:10|244.8|244.5|244.7|244.4|244.8|244.5|244.6|244.4|10352
1607933370000|2020-12-14 08:09:30|244.8|244.5|244.9|244.5|244.9|244.6|244.8|244.5|4610
1607933380000|2020-12-14 08:09:40|244.8|244.6|244.6|244.4|244.8|244.6|244.6|244.4|4578
1607933400000|2020-12-14 08:10:00|244.5|244.3|244.4|244.2|244.5|244.3|244.4|244.2|11558
1607933410000|2020-12-14 08:10:10|244.5|244.3|244.6|244.3|244.7|244.4|244.5|244.3|12622
1607933420000|2020-12-14 08:10:20|244.7|244.4|244.7|244.4|244.8|244.5|244.6|244.4|12174
1607933430000|2020-12-14 08:10:30||244.5||244.4||244.5||244.4|0
1607933440000|2020-12-14 08:10:40|244.6|244.3|244.4|244.2|244.6|244.3|244.4|244.2|0
1607933450000|2020-12-14 08:10:50|244.3||244.4||244.4||244.3||2500
1607933470000|2020-12-14 08:11:10|244.3||244.4||244.4||244.3||3436
1607933510000|2020-12-14 08:11:50|244.5|244.3|244.5|244.3|244.5|244.3|244.5|244.3|0
1607933530000|2020-12-14 08:12:10|244.4|244.2|244.6|244.3|244.7|244.5|244.4|244.2|12045
1607933540000|2020-12-14 08:12:20||244.4||244.4||244.4||244.4|0
1607933550000|2020-12-14 08:12:30|244.7|244.5|244.7|244.5|244.7|244.5|244.7|244.5|0
1607933560000|2020-12-14 08:12:40|244.6|244.4|244.5|244.3|244.6|244.4|244.5|244.3|0
1607933570000|2020-12-14 08:12:50|244.6|244.4|244.6|244.4|244.6|244.4|244.5|244.4|4785
1607933580000|2020-12-14 08:13:00|244.7|244.5|244.7|244.5|244.7|244.6|244.7|244.5|3578
1607933590000|2020-12-14 08:13:10|244.8|244.6|244.9|244.7|244.9|244.7|244.8|244.6|2878
1607933600000|2020-12-14 08:13:20|244.8|244.6|244.9|244.7|244.9|244.7|244.8|244.6|2500
1607933620000|2020-12-14 08:13:40|245||244.9||245||244.9||0
1607933630000|2020-12-14 08:13:50|244.8|244.6|244.9|244.6|244.9|244.7|244.7|244.5|18983
1607933640000|2020-12-14 08:14:00|244.8|244.7|244.7|244.5|244.9|244.7|244.7|244.5|12174
1607933650000|2020-12-14 08:14:10|244.6|244.4|244.6|244.3|244.6|244.4|244.5|244.3|0
1607933660000|2020-12-14 08:14:20|244.7|244.4|244.7|244.4|244.7|244.4|244.7|244.3|16
1607933690000|2020-12-14 08:14:50|244.6|244.3|244.3|244.1|244.6|244.3|244.3|244.1|38798
1607933730000|2020-12-14 08:15:30|244.2|244|244.2|244|244.2|244|244.2|244|2359
1607933740000|2020-12-14 08:15:40|244.3|244.1|244.3|244.1|244.3|244.1|244.3|244.1|2040
1607933760000|2020-12-14 08:16:00|244.4|244.2|244.3|244.1|244.5|244.3|244.3|244.1|30379
1607933790000|2020-12-14 08:16:30|244.4||244.3||244.4||244.3||0
1607933820000|2020-12-14 08:17:00|244.4|244.2|244.5|244.3|244.5|244.3|244.4|244.2|2500
1607933870000|2020-12-14 08:17:50|244.4|244.2|244.4|244.2|244.4|244.2|244.4|244.2|508
1607933880000|2020-12-14 08:18:00|244.3|244.1|244.2|244|244.3|244.2|244.1|244|13220
1607933890000|2020-12-14 08:18:10|244.3|244.1|244.3|244|244.3|244.1|244.3|244|2883
1607933910000|2020-12-14 08:18:30|244.2|243.9|244.1|243.8|244.2|243.9|244.1|243.8|23915
1607933920000|2020-12-14 08:18:40||243.7||243.7||243.7||243.7|0
1607933930000|2020-12-14 08:18:50|244|243.6|243.9|243.6|244|243.7|243.8|243.6|2500
1607933950000|2020-12-14 08:19:10||243.7||243.7||243.7||243.7|0
1607933970000|2020-12-14 08:19:30|244|243.8|244.1|243.9|244.1|243.9|244|243.8|2772
1607933980000|2020-12-14 08:19:40|244.2|244|244.3|244|244.3|244.1|244.2|244|5050
1607934000000|2020-12-14 08:20:00|244.4|244.1|244.3|244.1|244.5|244.2|244.3|244.1|8309
1607934010000|2020-12-14 08:20:10|244.2|244|244.1|244|244.3|244.1|244.1|244|15701
1607934020000|2020-12-14 08:20:20|244|243.9|243.9|243.7|244|243.9|243.9|243.7|1200
1607934030000|2020-12-14 08:20:30|244||243.9||244||243.9||100
1607934040000|2020-12-14 08:20:40|244|243.8|244.1|243.8|244.1|243.8|244|243.8|0
1607934050000|2020-12-14 08:20:50|244||243.9||244||243.9||930
1607934070000|2020-12-14 08:21:10|244|243.9|244.2|244|244.2|244.1|244|243.8|20603
1607934080000|2020-12-14 08:21:20|244.3|244.1|244.3|244.1|244.3|244.1|244.3|244.1|0
1607934090000|2020-12-14 08:21:30||244||244.1||244.1||244|0
1607934100000|2020-12-14 08:21:40|244.2|244|244.1|243.8|244.3|244|244.1|243.8|13050
1607934110000|2020-12-14 08:21:50|244|243.7|243.9|243.7|244|243.7|243.9|243.7|1314
1607934140000|2020-12-14 08:22:20|243.8|243.6|243.7|243.6|243.8|243.6|243.7|243.6|0
1607934150000|2020-12-14 08:22:30|243.8||243.8||243.8||243.8||2500
1607934160000|2020-12-14 08:22:40|243.9|243.7|243.9|243.7|243.9|243.7|243.9|243.7|0
1607934170000|2020-12-14 08:22:50|244||243.9||244||243.9||0
1607934180000|2020-12-14 08:23:00|244||243.9||244||243.9||0
1607934200000|2020-12-14 08:23:20|244|243.8|244.1|243.9|244.1|243.9|244|243.7|13797
1607934210000|2020-12-14 08:23:30|244.2|244|244.2|244|244.2|244|244.2|244|4750
1607934220000|2020-12-14 08:23:40|244.1|243.9|244.1|243.9|244.1|243.9|244.1|243.9|0
1607934230000|2020-12-14 08:23:50|244.2||244.2||244.2||244.2||0
1607934260000|2020-12-14 08:24:20|244.1||244.1||244.1||244.1||0
1607934270000|2020-12-14 08:24:30|244.2|244|244.2|243.9|244.2|244|244.2|243.9|2132
1607934290000|2020-12-14 08:24:50|244.1||244.1||244.1||244.1||0
1607934300000|2020-12-14 08:25:00|244|243.8|244.1|243.9|244.2|244|244|243.8|25357
1607934320000|2020-12-14 08:25:20|244|243.8|244.1|243.9|244.1|243.9|244|243.8|1327
1607934330000|2020-12-14 08:25:30|244|243.8|243.9|243.8|244|243.8|243.9|243.8|0
1607934340000|2020-12-14 08:25:40|243.8|243.7|243.8|243.6|243.8|243.7|243.7|243.6|3758
1607934350000|2020-12-14 08:25:50|243.9|243.7|243.9|243.7|243.9|243.7|243.9|243.7|2000
1607934390000|2020-12-14 08:26:30|243.8||243.9||243.9||243.8||50
1607934400000|2020-12-14 08:26:40|244|243.8|243.9|243.7|244|243.9|243.9|243.7|2500
1607934410000|2020-12-14 08:26:50|244||243.9||244||243.9||0
1607934420000|2020-12-14 08:27:00|244||244||244||243.9||0
1607934430000|2020-12-14 08:27:10|243.9||244||244||243.9||0
1607934450000|2020-12-14 08:27:30|244.1|243.9|244.2|243.9|244.2|243.9|244.1|243.9|11074
1607934480000|2020-12-14 08:28:00|244.3|244.1|244.3|244.1|244.4|244.1|244.3|244.1|6670
1607934490000|2020-12-14 08:28:10|244.4|244.2|244.5|244.2|244.5|244.2|244.4|244.2|0
1607934540000|2020-12-14 08:29:00|244.4|244.3|244.3|244.1|244.4|244.3|244.3|244.1|4688
1607934550000|2020-12-14 08:29:10|244.4|244.2|244.4|244.2|244.4|244.2|244.4|244.2|2500
1607934560000|2020-12-14 08:29:20|244.5|244.1|244.2|244|244.5|244.2|244|243.9|76854
1607934570000|2020-12-14 08:29:30|244.1|243.9|244.1|243.9|244.1|243.9|244.1|243.9|0
1607934580000|2020-12-14 08:29:40|244.2||244.1||244.2||244.1||0
1607934590000|2020-12-14 08:29:50|244.2||244.2||244.2||244.1||0
1607934610000|2020-12-14 08:30:10|244.3|244|244.4|244.1|244.4|244.2|244.3|244|7532
1607934650000|2020-12-14 08:30:50|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.2|0
1607934670000|2020-12-14 08:31:10|244.4||244.4||244.4||244.4||0
1607934680000|2020-12-14 08:31:20|244.3||244.3||244.3||244.3||0
1607934710000|2020-12-14 08:31:50|244.4|244.3|244.4|244.2|244.5|244.3|244.4|244.2|9403
1607934720000|2020-12-14 08:32:00|244.5|244.3|244.5|244.2|244.5|244.3|244.4|244.2|3933
1607934730000|2020-12-14 08:32:10|244.4|244.1|244.3|244.1|244.4|244.1|244.3|244|7145
1607934760000|2020-12-14 08:32:40|244.4|244.2|244.4|244.2|244.4|244.2|244.4|244.2|0
1607934770000|2020-12-14 08:32:50|244.5||244.5||244.5||244.5||0
1607934800000|2020-12-14 08:33:20|244.4||244.4||244.4||244.4||0
1607934810000|2020-12-14 08:33:30|244.5||244.5||244.5||244.5||0
1607934830000|2020-12-14 08:33:50|244.6|244.3|244.7|244.4|244.7|244.5|244.6|244.3|3653
1607934840000|2020-12-14 08:34:00|244.6|244.5|244.7|244.5|244.7|244.5|244.6|244.5|0
1607934860000|2020-12-14 08:34:20||244.6||244.6||244.6||244.6|0
1607934870000|2020-12-14 08:34:30|244.8|244.5|244.7|244.5|244.8|244.5|244.7|244.5|1655
1607934920000|2020-12-14 08:35:20|||||||||2400
1607934930000|2020-12-14 08:35:30|244.8|244.6|244.8|244.6|244.8|244.6|244.8|244.6|3456
1607934940000|2020-12-14 08:35:40|244.7|244.5|244.7|244.5|244.8|244.5|244.7|244.5|3931
1607934960000|2020-12-14 08:36:00|244.6|244.4|244.5|244.3|244.7|244.5|244.5|244.3|1784
1607934970000|2020-12-14 08:36:10|244.4|244.2|244.5|244.3|244.5|244.3|244.4|244.2|410
1607934980000|2020-12-14 08:36:20|244.6|244.4|244.6|244.4|244.6|244.4|244.6|244.3|5855
1607934990000|2020-12-14 08:36:30|244.7|244.5|244.7|244.5|244.7|244.5|244.7|244.5|0
1607935020000|2020-12-14 08:37:00|244.8|244.6|244.9|244.6|244.9|244.6|244.8|244.6|0
1607935030000|2020-12-14 08:37:10|244.8|244.5|244.7|244.5|244.8|244.5|244.7|244.5|0
1607935040000|2020-12-14 08:37:20|244.8|244.6|244.7|244.5|244.8|244.6|244.7|244.5|0
1607935050000|2020-12-14 08:37:30|244.6||244.7||244.7||244.6||2200
1607935060000|2020-12-14 08:37:40||244.6||244.6||244.6||244.6|0
1607935070000|2020-12-14 08:37:50|244.8||244.9||244.9||244.8||0
1607935080000|2020-12-14 08:38:00|244.8|244.5|244.6|244.5|244.8|244.5|244.6|244.5|5175
1607935090000|2020-12-14 08:38:10|244.5|244.4|244.6|244.3|244.6|244.4|244.5|244.3|4072
1607935100000|2020-12-14 08:38:20|244.5||244.5||244.5||244.5||20
1607935130000|2020-12-14 08:38:50|244.6|244.4|244.5|244.4|244.6|244.4|244.5|244.4|0
1607935150000|2020-12-14 08:39:10|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.3|3436
1607935210000|2020-12-14 08:40:10|244.3|244.2|244.4|244.2|244.4|244.2|244.3|244.2|5540
1607935230000|2020-12-14 08:40:30||244.3||244.2||244.3||244.2|0
1607935240000|2020-12-14 08:40:40|244.3|244.1|244.4|244.1|244.4|244.1|244.2|244.1|4839
1607935250000|2020-12-14 08:40:50|244.3|244.2|244.4|244.2|244.4|244.3|244.3|244.2|2100
1607935280000|2020-12-14 08:41:20|244.3|244.1|244.3|244.1|244.3|244.1|244.3|244.1|0
1607935310000|2020-12-14 08:41:50|244.4|244.2|244.4|244.2|244.4|244.2|244.4|244.2|0
1607935320000|2020-12-14 08:42:00|244.3||244.4||244.4||244.3||0
1607935330000|2020-12-14 08:42:10|||||||||5600
1607935340000|2020-12-14 08:42:20|244.3||244.3||244.3||244.3||0
1607935360000|2020-12-14 08:42:40|244.2|244.1|244.3|244.1|244.3|244.2|244.2|244.1|5050
1607935380000|2020-12-14 08:43:00|244.4|244.2|244.4|244.2|244.4|244.2|244.4|244.2|0
1607935400000|2020-12-14 08:43:20|244.3|244.1|244.3|244.1|244.3|244.1|244.3|244.1|4364
1607935420000|2020-12-14 08:43:40|||||||||500
1607935430000|2020-12-14 08:43:50|244.2||244.3||244.3||244.2||0
1607935440000|2020-12-14 08:44:00|244.2||244.3||244.3||244.2||2500
1607935470000|2020-12-14 08:44:30|244.2||244.2||244.2||244.2||0
1607935500000|2020-12-14 08:45:00|244.3|244|244.2|244.1|244.3|244.1|244.1|244|15163
1607935530000|2020-12-14 08:45:30|244.3|244.2|244.3|244.1|244.3|244.2|244.3|244.1|1173
1607935550000|2020-12-14 08:45:50|244.2||244.2||244.2||244.2||0
1607935560000|2020-12-14 08:46:00|244.1|244|244.1|244|244.1|244|244.1|244|6386
1607935570000|2020-12-14 08:46:10|244|243.9|244.1|243.9|244.1|243.9|244|243.9|2700
1607935580000|2020-12-14 08:46:20|244|243.8|244|243.8|244|243.8|244|243.8|0
1607935600000|2020-12-14 08:46:40|244.1||244||244.1||244||0
1607935640000|2020-12-14 08:47:20|243.9||243.9||243.9||243.9||479
1607935680000|2020-12-14 08:48:00|244||244||244||244||0
1607935690000|2020-12-14 08:48:10||243.9||243.8||243.9||243.8|1446
1607935750000|2020-12-14 08:49:10|243.9|243.7|243.8|243.7|244|243.7|243.8|243.7|4300
1607935760000|2020-12-14 08:49:20|243.7|243.6|243.8|243.6|243.8|243.6|243.7|243.6|9879
1607935810000|2020-12-14 08:50:10|243.9|243.7|243.9|243.8|243.9|243.8|243.8|243.6|13957
1607935840000|2020-12-14 08:50:40|243.8|243.7|243.8|243.6|243.9|243.7|243.8|243.6|0
1607935860000|2020-12-14 08:51:00|243.7||243.7||243.7||243.7||0
1607935900000|2020-12-14 08:51:40|243.6|243.5|243.6|243.4|243.6|243.5|243.5|243.4|6937
1607935910000|2020-12-14 08:51:50|243.5||243.5||243.5||243.5||0
1607935920000|2020-12-14 08:52:00|243.4|243.3|243.5|243.3|243.5|243.3|243.4|243.3|0
1607935990000|2020-12-14 08:53:10|243.6|243.4|243.6|243.4|243.6|243.5|243.6|243.3|7295
1607936010000|2020-12-14 08:53:30|243.5||243.5||243.5||243.5||0
1607936020000|2020-12-14 08:53:40|||||||||380
1607936030000|2020-12-14 08:53:50|243.4|243.3|243.4|243.2|243.5|243.4|243.3|243.2|11772
1607936040000|2020-12-14 08:54:00|243.3|243.1|243.3|243|243.3|243.1|243.2|243|11000
1607936050000|2020-12-14 08:54:10|243.2||243.2||243.2||243.2||0
1607936070000|2020-12-14 08:54:30|243.3|243.1|243.3|243.2|243.3|243.2|243.3|243|0
1607936080000|2020-12-14 08:54:40|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|301
1607936090000|2020-12-14 08:54:50||243||243||243||243|0
1607936120000|2020-12-14 08:55:20||243.1||243.1||243.1||243.1|0
1607936150000|2020-12-14 08:55:50|243.1|243|243.1|243|243.2|243.1|243.1|243|10561
1607936160000|2020-12-14 08:56:00||242.9||242.9||243||242.9|0
1607936170000|2020-12-14 08:56:10||243||243||243||243|0
1607936180000|2020-12-14 08:56:20||242.9||242.9||242.9||242.9|0
1607936190000|2020-12-14 08:56:30||243||243||243||243|0
1607936230000|2020-12-14 08:57:10|||||||||7914
1607936240000|2020-12-14 08:57:20||242.9||242.9||242.9||242.9|0
1607936280000|2020-12-14 08:58:00|243||243||243||243||0
1607936330000|2020-12-14 08:58:50|243.1|243|243.1|242.9|243.1|243|243|242.9|5354
1607936360000|2020-12-14 08:59:20|243.2|243|243.2|243|243.2|243.1|243.2|243|4906
1607936390000|2020-12-14 08:59:50|243.3|243.1|243.3|243.1|243.3|243.2|243.2|243.1|8986
1607936400000|2020-12-14 09:00:00||243.2||243.2||243.2||243.2|0
1607936430000|2020-12-14 09:00:30|243.4|243.3|243.4|243.2|243.4|243.3|243.3|243.2|12146
1607936440000|2020-12-14 09:00:40|243.5|243.3|243.5|243.3|243.5|243.3|243.5|243.3|0
1607936530000|2020-12-14 09:02:10|243.4|243.2|243.3|243.2|243.4|243.2|243.3|243.2|14818
1607936540000|2020-12-14 09:02:20|243.4|243.3|243.3|243.2|243.4|243.3|243.3|243.2|2617
1607936550000|2020-12-14 09:02:30|243.4||243.3||243.4||243.3||0
1607936570000|2020-12-14 09:02:50|243.4||243.3||243.4||243.3||0
1607936600000|2020-12-14 09:03:20|243.2|243.1|243.1|243|243.2|243.1|243.1|243|4101
1607936610000|2020-12-14 09:03:30|243.2||243.2||243.2||243.2||442
1607936640000|2020-12-14 09:04:00|243.1||243.2||243.2||243.1||4000
1607936650000|2020-12-14 09:04:10|243.3|243.1|243.3|243.1|243.3|243.2|243.3|243.1|4288
1607936670000|2020-12-14 09:04:30|243.2|243.2|243.4|243.2|243.4|243.2|243.2|243.1|12475
1607936680000|2020-12-14 09:04:40|243.5|243.3|243.5|243.4|243.5|243.4|243.5|243.3|338
1607936690000|2020-12-14 09:04:50|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|0
1607936700000|2020-12-14 09:05:00|243.5|243.4|243.6|243.4|243.6|243.4|243.5|243.4|1438
1607936740000|2020-12-14 09:05:40|243.5|243.3|243.5|243.3|243.5|243.3|243.4|243.3|600
1607936770000|2020-12-14 09:06:10|243.4|243.2|243.4|243.2|243.4|243.2|243.4|243.2|0
1607936780000|2020-12-14 09:06:20|243.3|243.1|243.3|243.1|243.3|243.1|243.3|243.1|0
1607936800000|2020-12-14 09:06:40||243.2||243.1||243.2||243.1|0
1607936810000|2020-12-14 09:06:50|243.4|243.2|243.4|243.2|243.4|243.2|243.4|243.2|1500
1607936840000|2020-12-14 09:07:20|243.3||243.3||243.3||243.3||0
1607936850000|2020-12-14 09:07:30|243.4||243.4||243.4||243.4||0
1607936890000|2020-12-14 09:08:10|243.5|243.3|243.4|243.2|243.5|243.4|243.4|243.2|10854
1607936910000|2020-12-14 09:08:30|243.5|243.3|243.5|243.3|243.5|243.3|243.5|243.3|401
1607936940000|2020-12-14 09:09:00||243.4||243.4||243.4||243.4|0
1607936960000|2020-12-14 09:09:20|243.4|243.3|243.3|243.2|243.4|243.3|243.3|243.2|2521
1607936970000|2020-12-14 09:09:30|243.2|243.1|243.3|243.1|243.3|243.1|243.2|243.1|0
1607936990000|2020-12-14 09:09:50|243.4|243.2|243.4|243.2|243.4|243.2|243.4|243.2|4000
1607937000000|2020-12-14 09:10:00|243.3|243.1|243.3|243.1|243.3|243.1|243.3|243.1|1500
1607937070000|2020-12-14 09:11:10|243.4|243.2|243.4|243.2|243.4|243.2|243.4|243.2|0
1607937110000|2020-12-14 09:11:50|243.3|243.1|243.3|243.1|243.3|243.1|243.3|243.1|0
1607937140000|2020-12-14 09:12:20||243.2||243.2||243.2||243.2|190
1607937150000|2020-12-14 09:12:30|243.4||243.3||243.4||243.3||0
1607937250000|2020-12-14 09:14:10|||||||||200
1607937290000|2020-12-14 09:14:50|243.4||243.4||243.4||243.4||18
1607937300000|2020-12-14 09:15:00|243.5|243.3|243.5|243.3|243.5|243.3|243.5|243.3|0
1607937320000|2020-12-14 09:15:20|243.4||243.5||243.5||243.4||0
1607937340000|2020-12-14 09:15:40|243.4||243.4||243.4||243.4||0
1607937350000|2020-12-14 09:15:50|243.5||243.5||243.5||243.5||5470
1607937420000|2020-12-14 09:17:00|243.4|243.2|243.4|243.2|243.4|243.2|243.3|243.2|10067
1607937430000|2020-12-14 09:17:10||243.3||243.2||243.3||243.2|0
1607937460000|2020-12-14 09:17:40||243.3||243.3||243.3||243.2|0
1607937470000|2020-12-14 09:17:50||243.2||243.2||243.2||243.2|0
1607937480000|2020-12-14 09:18:00||243.3||243.3||243.3||243.3|0
1607937490000|2020-12-14 09:18:10|243.5|243.4|243.5|243.4|243.5|243.4|243.4|243.3|22476
1607937500000|2020-12-14 09:18:20||243.3||243.3||243.3||243.3|524
1607937510000|2020-12-14 09:18:30||243.4||243.4||243.4||243.4|0
1607937520000|2020-12-14 09:18:40||243.3||243.3||243.3||243.3|0
1607937530000|2020-12-14 09:18:50||243.4||243.4||243.4||243.4|0
1607937540000|2020-12-14 09:19:00|243.6|243.5|243.6|243.4|243.6|243.5|243.6|243.4|3872
1607937550000|2020-12-14 09:19:10|243.5||243.5||243.5||243.5||0
1607937590000|2020-12-14 09:19:50|243.4|243.3|243.5|243.4|243.6|243.4|243.4|243.3|15028
1607937600000|2020-12-14 09:20:00||243.3||243.3||243.3||243.3|1938
1607937650000|2020-12-14 09:20:50|243.6|243.4|243.7|243.6|243.7|243.6|243.6|243.4|13942
1607937750000|2020-12-14 09:22:30|243.8|243.7|243.8|243.6|243.8|243.7|243.8|243.6|4203
1607937860000|2020-12-14 09:24:20|243.7||243.7||243.7||243.7||0
1607937870000|2020-12-14 09:24:30|243.6|243.5|243.8|243.7|243.8|243.7|243.6|243.5|20262
1607937880000|2020-12-14 09:24:40|243.9|243.8|243.9|243.7|243.9|243.8|243.8|243.7|29542
1607937930000|2020-12-14 09:25:30||243.8||243.8||243.8||243.8|0
1607937940000|2020-12-14 09:25:40||243.7||243.7||243.7||243.7|0
1607937960000|2020-12-14 09:26:00||243.8||243.8||243.8||243.8|0
1607937980000|2020-12-14 09:26:20|244|243.9|244.1|243.9|244.1|243.9|244|243.9|16007
1607938010000|2020-12-14 09:26:50||244||243.9||244||243.9|0
1607938040000|2020-12-14 09:27:20|||||||||25
1607938070000|2020-12-14 09:27:50|244.2|244|244.2|244.1|244.2|244.1|244.2|244|3198
1607938110000|2020-12-14 09:28:30|244.3|244.2|244.2|244.1|244.3|244.2|244.2|244.1|6431
1607938120000|2020-12-14 09:28:40|244.3||244.3||244.3||244.3||246
1607938130000|2020-12-14 09:28:50|244.2||244.2||244.3||244.2||0
1607938200000|2020-12-14 09:30:00|244.1|244|244.1|244|244.1|244|244.1|244|5853
1607938230000|2020-12-14 09:30:30|244.2||244.2||244.2||244.1||1642
1607938260000|2020-12-14 09:31:00|244.1||244.1||244.1||244.1||0
1607938270000|2020-12-14 09:31:10|244.2||244.2||244.2||244.2||0
1607938280000|2020-12-14 09:31:20|244.1||244.1||244.1||244.1||0
1607938340000|2020-12-14 09:32:20|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|2500
1607938350000|2020-12-14 09:32:30|244.3||244.2||244.3||244.2||3434
1607938360000|2020-12-14 09:32:40|244.3|244.2|244.3|244.1|244.3|244.2|244.3|244.1|50000
1607938370000|2020-12-14 09:32:50||244.2||244.2||244.2||244.2|0
1607938390000|2020-12-14 09:33:10|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|4015
1607938400000|2020-12-14 09:33:20|244.1|244|244.2|244.1|244.2|244.1|244.1|244|3742
1607938410000|2020-12-14 09:33:30|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.2|7466
1607938450000|2020-12-14 09:34:10|244.4|244.3|244.4|244.2|244.4|244.3|244.3|244.2|8664
1607938500000|2020-12-14 09:35:00|244.3|244.1|244.3|244.1|244.3|244.1|244.2|244.1|491
1607938520000|2020-12-14 09:35:20|244.2||244.2||244.2||244.2||0
1607938530000|2020-12-14 09:35:30|244.3|244.2|244.3|244.1|244.3|244.2|244.3|244.1|1434
1607938540000|2020-12-14 09:35:40|244.4|244.2|244.4|244.2|244.4|244.3|244.3|244.2|6434
1607938550000|2020-12-14 09:35:50||244.3||244.3||244.3||244.3|0
1607938580000|2020-12-14 09:36:20|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|5858
1607938590000|2020-12-14 09:36:30||244.3||244.4||244.4||244.3|0
1607938600000|2020-12-14 09:36:40||244.3||244.4||244.4||244.3|0
1607938620000|2020-12-14 09:37:00|244.6|244.5|244.5|244.4|244.6|244.5|244.5|244.4|8885
1607938630000|2020-12-14 09:37:10|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|3294
1607938640000|2020-12-14 09:37:20||244.4||244.4||244.4||244.4|0
1607938680000|2020-12-14 09:38:00|244.5||244.5||244.5||244.5||0
1607938690000|2020-12-14 09:38:10|244.6|244.5|244.5|244.4|244.6|244.5|244.5|244.4|0
1607938780000|2020-12-14 09:39:40|244.6||244.5||244.6||244.5||0
1607938840000|2020-12-14 09:40:40|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|1541
1607938860000|2020-12-14 09:41:00|244.7|244.6|244.6|244.5|244.7|244.6|244.6|244.5|4276
1607938870000|2020-12-14 09:41:10||244.4||244.4||244.5||244.4|12910
1607938890000|2020-12-14 09:41:30|||||||||134
1607938910000|2020-12-14 09:41:50|244.7|244.5|244.7|244.5|244.7|244.5|244.6|244.5|0
1607938990000|2020-12-14 09:43:10||244.6||244.5||244.6||244.5|0
1607939000000|2020-12-14 09:43:20|244.8|244.6|244.8|244.6|244.8|244.6|244.7|244.6|0
1607939010000|2020-12-14 09:43:30|244.7|244.7|244.8|244.6|244.8|244.7|244.7|244.6|1431
1607939020000|2020-12-14 09:43:40||244.7||244.7||244.7||244.7|0
1607939140000|2020-12-14 09:45:40|244.7|244.6|244.7|244.6|244.8|244.6|244.7|244.6|10352
1607939190000|2020-12-14 09:46:30|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|1431
1607939200000|2020-12-14 09:46:40|244.9|244.8|244.8|244.7|244.9|244.8|244.8|244.7|9935
1607939210000|2020-12-14 09:46:50|244.9|244.8|245|244.8|245|244.9|244.9|244.8|3393
1607939230000|2020-12-14 09:47:10|244.9||244.9||244.9||244.9||0
1607939250000|2020-12-14 09:47:30|245|244.9|245.1|245|245.1|245|244.9|244.8|22812
1607939270000|2020-12-14 09:47:50|245|244.9|245.2|245|245.2|245.1|245|244.9|15417
1607939310000|2020-12-14 09:48:30|245.3|245.1|245.4|245.3|245.4|245.3|245.3|245.1|15862
1607939320000|2020-12-14 09:48:40|245.5|245.4|245.4|245.3|245.5|245.4|245.4|245.3|3965
1607939330000|2020-12-14 09:48:50|245.5|245.4|245.4|245.3|245.5|245.4|245.4|245.3|5454
1607939340000|2020-12-14 09:49:00|245.5|245.4|245.4|245.2|245.5|245.4|245.3|245.2|27757
1607939360000|2020-12-14 09:49:20||245.3||245.2||245.3||245.2|0
1607939370000|2020-12-14 09:49:30|245.3|245.3|245.4|245.2|245.4|245.3|245.3|245.2|0
1607939460000|2020-12-14 09:51:00|245.3|245.1|245.2|245.1|245.3|245.1|245.2|245.1|8826
1607939490000|2020-12-14 09:51:30|245.1|245|245.2|245|245.2|245|245.1|245|1428
1607939500000|2020-12-14 09:51:40|245.1|245.1|245.2|245|245.2|245.1|245.1|245|7149
1607939510000|2020-12-14 09:51:50||245.1||245.1||245.1||245.1|0
1607939520000|2020-12-14 09:52:00|245.3|245.2|244.8|244.7|245.4|245.2|244.8|244.7|97795
1607939530000|2020-12-14 09:52:10|244.9|244.8|244.9|244.8|244.9|244.8|244.8|244.8|4759
1607939540000|2020-12-14 09:52:20|244.8|244.7|244.9|244.8|244.9|244.8|244.8|244.7|2028
1607939590000|2020-12-14 09:53:10|245|244.9|245|244.9|245|244.9|245|244.9|13894
1607939620000|2020-12-14 09:53:40|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|5851
1607939660000|2020-12-14 09:54:20|244.8|244.7|244.9|244.7|244.9|244.8|244.8|244.7|3601
1607939670000|2020-12-14 09:54:30|244.8||244.9||244.9||244.8||0
1607939700000|2020-12-14 09:55:00|244.8|244.6|244.7|244.5|244.9|244.6|244.6|244.5|9599
1607939810000|2020-12-14 09:56:50|244.6|244.4|244.5|244.4|244.7|244.6|244.5|244.4|34972
1607939850000|2020-12-14 09:57:30|244.6|244.5|244.6|244.5|244.7|244.6|244.6|244.5|9880
1607939860000|2020-12-14 09:57:40|244.7||244.7||244.7||244.7||0
1607940020000|2020-12-14 10:00:20||244.6||244.6||244.6||244.6|0
1607940030000|2020-12-14 10:00:30|244.8|244.7|244.8|244.6|244.8|244.7|244.7|244.6|2500
1607940040000|2020-12-14 10:00:40||244.7||244.7||244.7||244.7|0
1607940070000|2020-12-14 10:01:10|244.7|244.6|244.8|244.7|244.8|244.7|244.7|244.6|10892
1607940170000|2020-12-14 10:02:50|||||||||519
1607940200000|2020-12-14 10:03:20|244.9|244.8|244.9|244.7|244.9|244.8|244.9|244.7|255
1607940240000|2020-12-14 10:04:00||244.8||244.8||244.8||244.8|0
1607940270000|2020-12-14 10:04:30|245|244.9|244.9|244.8|245|244.9|244.9|244.8|7431
1607940290000|2020-12-14 10:04:50|245|244.9|245|244.9|245|244.9|245|244.9|672
1607940300000|2020-12-14 10:05:00|||||||||26659
1607940310000|2020-12-14 10:05:10|245.1||245.1||245.1||245.1||2913
1607940360000|2020-12-14 10:06:00|245||245||245||245||0
1607940370000|2020-12-14 10:06:10|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|7985
1607940380000|2020-12-14 10:06:20|245|244.9|245|244.9|245|244.9|245|244.9|6076
1607940410000|2020-12-14 10:06:50|244.9|244.8|245|244.9|245|244.9|244.9|244.8|3531
1607940420000|2020-12-14 10:07:00||244.8||244.9||244.9||244.8|0
1607940430000|2020-12-14 10:07:10||244.8||244.8||244.8||244.8|0
1607940470000|2020-12-14 10:07:50|244.9||244.9||244.9||244.9||0
1607940490000|2020-12-14 10:08:10|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|4628
1607940500000|2020-12-14 10:08:20|244.9|244.8|244.9|244.7|244.9|244.8|244.8|244.7|541
1607940520000|2020-12-14 10:08:40||244.8||244.7||244.8||244.7|0
1607940580000|2020-12-14 10:09:40|245|244.8|245|244.8|245|244.8|245|244.8|0
1607940600000|2020-12-14 10:10:00|244.9||244.9||244.9||244.9||0
1607940620000|2020-12-14 10:10:20||244.7||244.7||244.8||244.7|3603
1607940630000|2020-12-14 10:10:30|244.8|244.8|244.8|244.7|244.9|244.8|244.8|244.7|3506
1607940640000|2020-12-14 10:10:40|244.9||244.8||244.9||244.8||0
1607940670000|2020-12-14 10:11:10|||||||||7634
1607940740000|2020-12-14 10:12:20|244.7|244.6|244.7|244.6|244.8|244.7|244.7|244.6|25116
1607940750000|2020-12-14 10:12:30|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|0
1607940800000|2020-12-14 10:13:20||244.6||244.7||244.7||244.6|3333
1607941010000|2020-12-14 10:16:50|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.6|41326
1607941070000|2020-12-14 10:17:50|244.6|244.5|244.7|244.6|244.7|244.6|244.6|244.5|8224
1607941100000|2020-12-14 10:18:20|244.6|244.5|244.7|244.5|244.7|244.6|244.6|244.5|0
1607941110000|2020-12-14 10:18:30|244.6||244.7||244.7||244.6||0
1607941120000|2020-12-14 10:18:40|244.6||244.6||244.6||244.6||0
1607941150000|2020-12-14 10:19:10|244.7|244.6|244.7|244.5|244.7|244.6|244.6|244.5|2500
1607941180000|2020-12-14 10:19:40|244.6||244.6||244.6||244.6||0
1607941190000|2020-12-14 10:19:50|244.7||244.7||244.7||244.7||0
1607941220000|2020-12-14 10:20:20|244.6||244.6||244.6||244.6||0
1607941270000|2020-12-14 10:21:10|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.6|362
1607941290000|2020-12-14 10:21:30|244.8|244.7|244.7|244.6|244.8|244.7|244.7|244.6|5175
1607941300000|2020-12-14 10:21:40|244.8||244.8||244.8||244.7||5109
1607941310000|2020-12-14 10:21:50|244.7||244.7||244.7||244.7||5000
1607941330000|2020-12-14 10:22:10||244.5||244.6||244.6||244.5|9456
1607941360000|2020-12-14 10:22:40|244.8|244.7|244.7|244.6|244.8|244.7|244.7|244.6|2500
1607941440000|2020-12-14 10:24:00|244.8|244.7|244.7|244.6|244.8|244.7|244.7|244.6|2077
1607941450000|2020-12-14 10:24:10|244.8||244.8||244.8||244.8||0
1607941500000|2020-12-14 10:25:00||244.7||244.7||244.7||244.7|0
1607941550000|2020-12-14 10:25:50|244.9|244.8|244.9|244.7|244.9|244.8|244.8|244.7|876
1607941730000|2020-12-14 10:28:50|244.8||244.9||244.9||244.8||0
1607941740000|2020-12-14 10:29:00|244.8||244.8||244.8||244.8||0
1607941780000|2020-12-14 10:29:40|244.7|244.6|244.7|244.6|244.8|244.7|244.7|244.6|201
1607941810000|2020-12-14 10:30:10|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|3776
1607941820000|2020-12-14 10:30:20||244.6||244.7||244.7||244.6|2500
1607941830000|2020-12-14 10:30:30|244.9|244.8|244.8|244.7|244.9|244.8|244.8|244.7|15079
1607941850000|2020-12-14 10:30:50|244.9|244.8|244.9|244.7|244.9|244.8|244.9|244.7|1920
1607941860000|2020-12-14 10:31:00|244.8||244.8||244.8||244.8||0
1607941890000|2020-12-14 10:31:30|244.9||244.8||244.9||244.8||0
1607941910000|2020-12-14 10:31:50|244.9||244.8||244.9||244.8||0
1607941920000|2020-12-14 10:32:00|244.9|244.8|244.9|244.8|244.9|244.8|244.8|244.7|6882
1607941930000|2020-12-14 10:32:10|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|0
1607942010000|2020-12-14 10:33:30|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.6|10673
1607942020000|2020-12-14 10:33:40|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|3186
1607942030000|2020-12-14 10:33:50|244.7|244.6|244.8|244.6|244.8|244.7|244.7|244.6|0
1607942040000|2020-12-14 10:34:00||244.7||244.7||244.7||244.6|0
1607942060000|2020-12-14 10:34:20|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|11737
1607942100000|2020-12-14 10:35:00|244.8|244.7|244.9|244.7|244.9|244.7|244.8|244.7|4228
1607942110000|2020-12-14 10:35:10|244.8||244.8||244.8||244.8||0
1607942200000|2020-12-14 10:36:40|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|381
1607942230000|2020-12-14 10:37:10|244.8|244.7|244.9|244.7|244.9|244.8|244.8|244.7|11373
1607942350000|2020-12-14 10:39:10||244.8||244.8||244.8||244.8|0
1607942370000|2020-12-14 10:39:30|245|244.9|245|244.9|245|244.9|245|244.9|3884
1607942450000|2020-12-14 10:40:50|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|17271
1607942470000|2020-12-14 10:41:10|245|244.9|245|244.8|245|244.9|244.9|244.8|8599
1607942620000|2020-12-14 10:43:40|244.9|244.7|244.9|244.7|244.9|244.8|244.8|244.7|10647
1607942650000|2020-12-14 10:44:10|244.8||244.8||244.8||244.8||0
1607942690000|2020-12-14 10:44:50|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|1431
1607942710000|2020-12-14 10:45:10||244.7||244.7||244.7||244.7|0
1607942720000|2020-12-14 10:45:20|244.8||244.9||244.9||244.8||8500
1607942760000|2020-12-14 10:46:00||244.8||244.8||244.8||244.8|0
1607942820000|2020-12-14 10:47:00|||||||||100
1607942860000|2020-12-14 10:47:40|244.8|244.7|244.9|244.7|244.9|244.8|244.8|244.7|19061
1607942880000|2020-12-14 10:48:00|244.8||244.8||244.8||244.8||0
1607942890000|2020-12-14 10:48:10|||||||||1000
1607942960000|2020-12-14 10:49:20|244.7|244.6|244.7|244.6|244.8|244.7|244.7|244.6|10418
1607943020000|2020-12-14 10:50:20|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|1806
1607943050000|2020-12-14 10:50:50||244.6||244.6||244.6||244.6|4350
1607943070000|2020-12-14 10:51:10||244.7||244.7||244.7||244.7|0
1607943100000|2020-12-14 10:51:40||244.6||244.6||244.6||244.6|0
1607943140000|2020-12-14 10:52:20||244.7||244.7||244.7||244.7|0
1607943160000|2020-12-14 10:52:40|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|15504
1607943170000|2020-12-14 10:52:50|245|244.9|245|244.9|245|244.9|245|244.9|3523
1607943180000|2020-12-14 10:53:00|244.9|244.8|245|244.8|245|244.8|244.9|244.8|2500
1607943200000|2020-12-14 10:53:20|244.9|244.9|244.9|244.8|245|244.9|244.9|244.8|1885
1607943230000|2020-12-14 10:53:50|||||||||100
1607943280000|2020-12-14 10:54:40|244.8|244.7|244.8|244.7|244.9|244.7|244.8|244.7|3076
1607943290000|2020-12-14 10:54:50|244.9||244.8||244.9||244.8||0
1607943310000|2020-12-14 10:55:10||244.6||244.6||244.6||244.6|0
1607943340000|2020-12-14 10:55:40||244.7||244.7||244.7||244.7|0
1607943350000|2020-12-14 10:55:50|244.7|244.6|244.8|244.6|244.8|244.7|244.7|244.6|9982
1607943370000|2020-12-14 10:56:10||244.7||244.7||244.7||244.7|0
1607943390000|2020-12-14 10:56:30|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|7748
1607943400000|2020-12-14 10:56:40|245|244.9|245|244.8|245|244.9|245|244.8|2965
1607943410000|2020-12-14 10:56:50||244.9||244.9||244.9||244.9|0
1607943430000|2020-12-14 10:57:10|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|0
1607943450000|2020-12-14 10:57:30|245|244.9|245|244.9|245|244.9|245|244.9|541
1607943470000|2020-12-14 10:57:50|244.9|244.8|245|244.9|245|244.9|244.9|244.8|5952
1607943570000|2020-12-14 10:59:30|245.1|245|245.1|245|245.1|245|245.1|245|22871
1607943580000|2020-12-14 10:59:40|245|244.9|245|244.9|245|244.9|245|244.9|635
1607943600000|2020-12-14 11:00:00|245.1|245|245.1|244.9|245.1|245|245.1|244.9|3168
1607943610000|2020-12-14 11:00:10||245||245||245||245|0
1607943620000|2020-12-14 11:00:20|245|244.9|245.1|244.9|245.1|244.9|245|244.9|2700
1607943650000|2020-12-14 11:00:50|245||245||245||245||0
1607943670000|2020-12-14 11:01:10|245.1||245.1||245.1||245.1||0
1607943680000|2020-12-14 11:01:20|245|245|245|244.9|245.1|245|245|244.9|2500
1607943700000|2020-12-14 11:01:40|244.9|244.8|244.9|244.8|245|244.8|244.9|244.8|13259
1607943710000|2020-12-14 11:01:50|245|244.9|245|244.9|245|244.9|245|244.9|9793
1607943720000|2020-12-14 11:02:00|244.9|244.8|245|244.9|245|244.9|244.9|244.8|21488
1607943730000|2020-12-14 11:02:10|245.1|245|245.1|244.9|245.1|245|245|244.9|4336
1607943740000|2020-12-14 11:02:20|245||245.1||245.1||245||0
1607943810000|2020-12-14 11:03:30|245.2|245|245.3|245.1|245.3|245.1|245.2|245|10082
1607943880000|2020-12-14 11:04:40|245.2||245.3||245.3||245.2||0
1607943890000|2020-12-14 11:04:50|245.2||245.3||245.3||245.2||541
1607943920000|2020-12-14 11:05:20||245.2||245.1||245.2||245.1|0
1607943960000|2020-12-14 11:06:00|245.2||245.3||245.3||245.2||0
1607943970000|2020-12-14 11:06:10|245.2||245.2||245.2||245.2||0
1607943990000|2020-12-14 11:06:30|245.3||245.3||245.3||245.2||0
1607944000000|2020-12-14 11:06:40|245.2||245.3||245.3||245.2||0
1607944080000|2020-12-14 11:08:00|245.4|245.2|245.4|245.3|245.4|245.3|245.4|245.2|0
1607944090000|2020-12-14 11:08:10|245.3|245.2|245.4|245.3|245.4|245.3|245.3|245.2|3584
1607944120000|2020-12-14 11:08:40|||||||||400
1607944130000|2020-12-14 11:08:50|||||||||990
1607944140000|2020-12-14 11:09:00|||||||||500
1607944170000|2020-12-14 11:09:30|||||||||659
1607944250000|2020-12-14 11:10:50|245.5|245.4|245.4|245.3|245.5|245.4|245.4|245.3|5128
1607944400000|2020-12-14 11:13:20|||||||||500
1607944490000|2020-12-14 11:14:50|245.3|245.2|245.4|245.3|245.4|245.3|245.3|245.2|14362
1607944520000|2020-12-14 11:15:20|245.5|245.4|245.5|245.4|245.5|245.4|245.4|245.3|9161
1607944530000|2020-12-14 11:15:30|245.6|245.5|245.6|245.5|245.7|245.5|245.6|245.5|1200
1607944560000|2020-12-14 11:16:00||245.4||245.4||245.4||245.4|0
1607944610000|2020-12-14 11:16:50||245.5||245.5||245.5||245.5|0
1607944630000|2020-12-14 11:17:10|245.5|245.4|245.5|245.4|245.6|245.5|245.5|245.4|810
1607944640000|2020-12-14 11:17:20|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|896
1607944650000|2020-12-14 11:17:30|245.5|245.4|245.6|245.4|245.6|245.5|245.5|245.4|1284
1607944660000|2020-12-14 11:17:40||245.5||245.5||245.5||245.5|0
1607944690000|2020-12-14 11:18:10|245.5|245.4|245.6|245.4|245.6|245.5|245.5|245.4|1314
1607944800000|2020-12-14 11:20:00||245.5||245.4||245.5||245.4|883
1607944840000|2020-12-14 11:20:40|245.5||245.5||245.5||245.5||0
1607944850000|2020-12-14 11:20:50|245.6||245.6||245.6||245.6||0
1607944870000|2020-12-14 11:21:10||245.5||245.5||245.5||245.5|0
1607944900000|2020-12-14 11:21:40|245.5|245.4|245.6|245.4|245.6|245.4|245.5|245.4|3766
1607944910000|2020-12-14 11:21:50|245.5||245.5||245.5||245.5||0
1607945030000|2020-12-14 11:23:50|245.6|245.5|245.6|245.4|245.6|245.5|245.5|245.4|883
1607945140000|2020-12-14 11:25:40|245.5|245.3|245.4|245.3|245.5|245.3|245.4|245.3|7727
1607945150000|2020-12-14 11:25:50|245.5||245.4||245.5||245.4||1526
1607945260000|2020-12-14 11:27:40|245.5|245.4|245.6|245.4|245.6|245.5|245.5|245.4|21623
1607945280000|2020-12-14 11:28:00||245.5||245.4||245.5||245.4|0
1607945300000|2020-12-14 11:28:20|245.5||245.6||245.6||245.5||641
1607945310000|2020-12-14 11:28:30|245.5||245.6||245.6||245.5||90
1607945340000|2020-12-14 11:29:00|245.5||245.6||245.6||245.5||2
1607945390000|2020-12-14 11:29:50|245.5||245.6||245.6||245.5||541
1607945400000|2020-12-14 11:30:00||245.5||245.5||245.5||245.5|0
1607945420000|2020-12-14 11:30:20|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|1
1607945490000|2020-12-14 11:31:30|245.6|245.5|245.7|245.5|245.7|245.6|245.6|245.5|10610
1607945500000|2020-12-14 11:31:40|245.6||245.6||245.6||245.6||0
1607945520000|2020-12-14 11:32:00|245.7|245.6|245.7|245.5|245.7|245.6|245.6|245.5|2464
1607945530000|2020-12-14 11:32:10|245.6||245.6||245.6||245.6||0
1607945550000|2020-12-14 11:32:30|245.5|245.4|245.6|245.4|245.6|245.4|245.5|245.4|1389
1607945560000|2020-12-14 11:32:40||245.5||245.5||245.5||245.5|1000
1607945660000|2020-12-14 11:34:20|||||||||20000
1607945670000|2020-12-14 11:34:30|||||||||1144
1607945680000|2020-12-14 11:34:40|245.5|245.4|245.6|245.4|245.6|245.4|245.5|245.4|67
1607945720000|2020-12-14 11:35:20|245.5||245.5||245.6||245.5||0
1607945810000|2020-12-14 11:36:50|||||||||2000
1607945820000|2020-12-14 11:37:00|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|312
1607945850000|2020-12-14 11:37:30|245.7|245.6|245.7|245.5|245.7|245.6|245.6|245.5|6470
1607945860000|2020-12-14 11:37:40||245.6||245.6||245.6||245.6|0
1607945910000|2020-12-14 11:38:30|||||||||465
1607946060000|2020-12-14 11:41:00|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|672
1607946140000|2020-12-14 11:42:20|||||||||772
1607946170000|2020-12-14 11:42:50|245.9|245.8|245.8|245.7|245.9|245.8|245.8|245.7|3199
1607946260000|2020-12-14 11:44:20|245.7|245.6|245.7|245.6|245.8|245.6|245.6|245.5|19931
1607946320000|2020-12-14 11:45:20|245.8|245.7|245.9|245.7|245.9|245.7|245.8|245.7|6634
1607946330000|2020-12-14 11:45:30|245.8||245.8||245.8||245.8||0
1607946400000|2020-12-14 11:46:40|||||||||8000
1607946430000|2020-12-14 11:47:10|||||||||75
1607946460000|2020-12-14 11:47:40|245.7|245.6|245.8|245.6|245.8|245.6|245.7|245.6|670
1607946470000|2020-12-14 11:47:50|245.7|245.7|245.9|245.7|245.9|245.8|245.7|245.7|6114
1607946480000|2020-12-14 11:48:00|245.8||245.8||245.8||245.8||0
1607946500000|2020-12-14 11:48:20|245.9||245.8||245.9||245.8||3400
1607946520000|2020-12-14 11:48:40|245.9||245.8||245.9||245.8||4623
1607946530000|2020-12-14 11:48:50|245.9|245.8|245.9|245.7|245.9|245.8|245.9|245.7|1391
1607946590000|2020-12-14 11:49:50||245.8||245.8||245.8||245.8|1200
1607946600000|2020-12-14 11:50:00|245.8|245.7|245.9|245.7|245.9|245.8|245.8|245.7|881
1607946640000|2020-12-14 11:50:40|245.8||245.9||245.9||245.8||705
1607946660000|2020-12-14 11:51:00|245.8||245.8||245.8||245.8||533
1607946680000|2020-12-14 11:51:20|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|882
1607946710000|2020-12-14 11:51:50|||||||||1236
1607946830000|2020-12-14 11:53:50|||||||||4748
1607946860000|2020-12-14 11:54:20|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|10855
1607947010000|2020-12-14 11:56:50|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|11527
1607947030000|2020-12-14 11:57:10|246|245.9|246|245.8|246|245.9|245.9|245.8|8717
1607947120000|2020-12-14 11:58:40|245.9||246||246||245.9||400
1607947160000|2020-12-14 11:59:20|245.9||245.9||245.9||245.9||7138
1607947180000|2020-12-14 11:59:40|||||||||1500
1607947210000|2020-12-14 12:00:10|245.8|245.7|245.9|245.8|245.9|245.8|245.8|245.7|2827
1607947220000|2020-12-14 12:00:20|246|245.9|246|245.8|246|245.9|246|245.8|2300
1607947290000|2020-12-14 12:01:30||245.9||245.9||245.9||245.9|0
1607947300000|2020-12-14 12:01:40|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|0
1607947330000|2020-12-14 12:02:10|246|245.9|246|245.8|246|245.9|246|245.8|70
1607947410000|2020-12-14 12:03:30|245.9|245.9|246|245.9|246|245.9|245.9|245.9|1251
1607947420000|2020-12-14 12:03:40||245.8||245.8||245.8||245.8|0
1607947490000|2020-12-14 12:04:50|||||||||50
1607947510000|2020-12-14 12:05:10||245.9||245.9||245.9||245.9|0
1607947530000|2020-12-14 12:05:30|||||||||500
1607947540000|2020-12-14 12:05:40|||||||||140
1607947550000|2020-12-14 12:05:50|246.1|246|246.1|245.9|246.1|246|246.1|245.9|44442
1607947560000|2020-12-14 12:06:00|246|246|246.1|246|246.1|246|246|245.9|4805
1607947570000|2020-12-14 12:06:10|246|245.9|246.1|246|246.1|246|246|245.9|5881
1607947580000|2020-12-14 12:06:20||245.9||246||246||245.9|0
1607947610000|2020-12-14 12:06:50|246.2|246.1|246.1|246|246.2|246.1|246.1|246|12799
1607947620000|2020-12-14 12:07:00|||||||||9
1607947630000|2020-12-14 12:07:10|246.2|246.1|246.2|246|246.2|246.1|246.2|246|731
1607947640000|2020-12-14 12:07:20|246.1|245.9|246.1|246|246.1|246|246|245.9|18568
1607947760000|2020-12-14 12:09:20|246|245.9|246|245.9|246|245.9|246|245.9|6122
1607947790000|2020-12-14 12:09:50||245.8||245.8||245.8||245.8|0
1607947800000|2020-12-14 12:10:00|245.9||246||246||245.9||1000
1607947870000|2020-12-14 12:11:10|245.9||245.9||246||245.9||0
1607947910000|2020-12-14 12:11:50|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|6437
1607948000000|2020-12-14 12:13:20|245.7|245.6|245.7|245.6|245.8|245.6|245.7|245.6|6290
1607948040000|2020-12-14 12:14:00|245.6|245.5|245.7|245.6|245.7|245.6|245.6|245.5|7500
1607948070000|2020-12-14 12:14:30|245.8|245.7|245.8|245.6|245.8|245.7|245.8|245.6|1232
1607948090000|2020-12-14 12:14:50|||||||||1380
1607948110000|2020-12-14 12:15:10||245.7||245.7||245.7||245.7|0
1607948130000|2020-12-14 12:15:30|||||||||2000
1607948160000|2020-12-14 12:16:00|245.9||245.8||245.9||245.8||5943
1607948290000|2020-12-14 12:18:10|245.9|245.8|245.8|245.7|245.9|245.8|245.8|245.7|5230
1607948570000|2020-12-14 12:22:50|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|687
1607948580000|2020-12-14 12:23:00|246|245.9|246|245.8|246|245.9|245.9|245.8|6703
1607948590000|2020-12-14 12:23:10|246.1|245.9|246.2|246.1|246.2|246.1|246.1|245.9|47026
1607948610000|2020-12-14 12:23:30|246.3|246.2|246.3|246.2|246.3|246.2|246.3|246.1|5460
1607948630000|2020-12-14 12:23:50|246.4|246.3|246.4|246.3|246.4|246.3|246.4|246.3|9614
1607948640000|2020-12-14 12:24:00|246.3|246.2|246.5|246.4|246.5|246.4|246.3|246.2|29342
1607948650000|2020-12-14 12:24:10|246.4|246.3|246.5|246.3|246.5|246.3|246.4|246.3|2551
1607948660000|2020-12-14 12:24:20|246.4||246.4||246.4||246.4||2500
1607948670000|2020-12-14 12:24:30|246.5|246.4|246.5|246.3|246.5|246.4|246.4|246.3|0
1607948730000|2020-12-14 12:25:30|246.4|246.2|246.3|246.2|246.4|246.2|246.3|246.2|2321
1607948740000|2020-12-14 12:25:40|246.2|246.1|246.2|246.1|246.3|246.1|246.2|246.1|1744
1607948750000|2020-12-14 12:25:50|246.3|246.2|246.3|246.1|246.3|246.2|246.2|246.1|7929
1607948770000|2020-12-14 12:26:10||246.2||246.1||246.2||246.1|1390
1607948840000|2020-12-14 12:27:20|246.4|246.2|246.4|246.3|246.4|246.3|246.4|246.2|15145
1607948850000|2020-12-14 12:27:30|246.5|246.4|246.5|246.3|246.5|246.4|246.5|246.3|210
1607948860000|2020-12-14 12:27:40|246.4|246.4|246.5|246.3|246.5|246.4|246.4|246.3|1000
1607948870000|2020-12-14 12:27:50|246.4|246.4|246.5|246.3|246.5|246.4|246.4|246.3|70
1607948900000|2020-12-14 12:28:20|246.4||246.4||246.4||246.4||0
1607948910000|2020-12-14 12:28:30|||||||||747
1607948920000|2020-12-14 12:28:40|||||||||300
1607948950000|2020-12-14 12:29:10|246.3|246.2|246.4|246.2|246.4|246.2|246.3|246.2|3621
1607948960000|2020-12-14 12:29:20||246.3||246.3||246.3||246.3|0
1607948970000|2020-12-14 12:29:30||246.2||246.2||246.2||246.2|0
1607948980000|2020-12-14 12:29:40||246.3||246.3||246.3||246.3|0
1607948990000|2020-12-14 12:29:50|246.3|246.2|246.3|246.2|246.3|246.2|246.3|246.2|3765
1607949010000|2020-12-14 12:30:10|246.2|246.1|246.3|246.1|246.3|246.1|246.2|246.1|1136
1607949060000|2020-12-14 12:31:00|246.2||246.2||246.2||246.2||0
1607949110000|2020-12-14 12:31:50|246.3|246.2|246.4|246.2|246.4|246.3|246.3|246.2|9634
1607949120000|2020-12-14 12:32:00||246.3||246.3||246.3||246.3|0
1607949130000|2020-12-14 12:32:10|||||||||699
1607949220000|2020-12-14 12:33:40|246.3|246.2|246.3|246.2|246.4|246.3|246.3|246.2|12112
1607949230000|2020-12-14 12:33:50|||||||||120
1607949250000|2020-12-14 12:34:10|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|9485
1607949320000|2020-12-14 12:35:20|246.1|246|246.3|246.1|246.3|246.2|246.1|246|1146
1607949350000|2020-12-14 12:35:50|246.2||246.2||246.2||246.2||0
1607949420000|2020-12-14 12:37:00|246.3|246.2|246.3|246.2|246.3|246.2|246.3|246.1|0
1607949430000|2020-12-14 12:37:10||246.1||246.1||246.1||246.1|0
1607949440000|2020-12-14 12:37:20|246.2||246.2||246.2||246.2||0
1607949460000|2020-12-14 12:37:40|246.1|246|246.2|246|246.2|246|246.1|246|2410
1607949550000|2020-12-14 12:39:10||246.1||246.1||246.1||246.1|0
1607949560000|2020-12-14 12:39:20||246||246||246||246|0
1607949570000|2020-12-14 12:39:30||246.1||246.1||246.1||246.1|0
1607949580000|2020-12-14 12:39:40||246||246||246.1||246|0
1607949590000|2020-12-14 12:39:50||246.1||246.1||246.1||246.1|0
1607949600000|2020-12-14 12:40:00|246.1|246|246.2|246|246.2|246.1|246.1|246|541
1607949650000|2020-12-14 12:40:50||246.1||246.1||246.1||246.1|0
1607949720000|2020-12-14 12:42:00|246.1|246|246.1|246|246.2|246|246.1|246|3196
1607949780000|2020-12-14 12:43:00|246|245.9|246|245.9|246.1|245.9|246|245.9|2835
1607949790000|2020-12-14 12:43:10|246.1|246|246.1|245.9|246.1|246|246.1|245.9|4804
1607949800000|2020-12-14 12:43:20|246||246||246.1||246||0
1607949830000|2020-12-14 12:43:50|246.1||246||246.1||246||4805
1607949860000|2020-12-14 12:44:20|246.1|246|246|245.9|246.1|246|246|245.9|2500
1607949980000|2020-12-14 12:46:20|245.9|245.8|246|245.9|246|245.9|245.9|245.8|36489
1607950020000|2020-12-14 12:47:00|||||||||398
1607950030000|2020-12-14 12:47:10|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|31000
1607950040000|2020-12-14 12:47:20|||||||||2308
1607950060000|2020-12-14 12:47:40|246|245.9|245.9|245.8|246|245.9|245.9|245.8|2500
1607950090000|2020-12-14 12:48:10|246|245.9|246.1|245.9|246.1|246|245.9|245.8|22888
1607950130000|2020-12-14 12:48:50|246||246||246||246||0
1607950150000|2020-12-14 12:49:10|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|2885
1607950180000|2020-12-14 12:49:40|246|245.9|246|245.8|246|245.9|245.9|245.8|5341
1607950190000|2020-12-14 12:49:50|245.9|245.7|245.8|245.7|245.9|245.7|245.8|245.7|3382
1607950310000|2020-12-14 12:51:50|245.9|245.8|245.9|245.7|245.9|245.8|245.9|245.7|3653
1607950370000|2020-12-14 12:52:50|245.8||245.8||245.8||245.8||0
1607950380000|2020-12-14 12:53:00|245.9||245.8||245.9||245.8||0
1607950390000|2020-12-14 12:53:10|245.9|245.8|245.9|245.7|245.9|245.8|245.9|245.7|3802
1607950440000|2020-12-14 12:54:00||245.8||245.7||245.8||245.7|0
1607950470000|2020-12-14 12:54:30|||||||||1000
1607950490000|2020-12-14 12:54:50|245.8|245.8|245.8|245.7|245.9|245.8|245.8|245.7|1434
1607950600000|2020-12-14 12:56:40|||||||||500
1607950620000|2020-12-14 12:57:00|||||||||10
1607950640000|2020-12-14 12:57:20|||||||||2000
1607950660000|2020-12-14 12:57:40|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|4896
1607950720000|2020-12-14 12:58:40||245.5||245.6||245.6||245.5|0
1607950760000|2020-12-14 12:59:20|||||||||1000
1607950800000|2020-12-14 13:00:00|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.6|2659
1607950860000|2020-12-14 13:01:00|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.7|1068
1607950870000|2020-12-14 13:01:10|245.8|245.7|245.8|245.6|245.8|245.7|245.7|245.6|8941
1607950890000|2020-12-14 13:01:30|245.7|245.7|245.8|245.7|245.8|245.7|245.7|245.6|500
1607950920000|2020-12-14 13:02:00|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|469
1607950950000|2020-12-14 13:02:30|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|5378
1607950960000|2020-12-14 13:02:40||245.6||245.6||245.6||245.6|0
1607950980000|2020-12-14 13:03:00|245.7||245.7||245.7||245.7||0
1607951060000|2020-12-14 13:04:20|||||||||690
1607951100000|2020-12-14 13:05:00|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|9718
1607951190000|2020-12-14 13:06:30|245.9|245.8|245.9|245.7|245.9|245.8|245.9|245.7|2435
1607951230000|2020-12-14 13:07:10|245.8||245.8||245.8||245.8||0
1607951240000|2020-12-14 13:07:20|245.7|245.6|245.8|245.7|245.8|245.7|245.7|245.6|2982
1607951250000|2020-12-14 13:07:30||245.6||245.6||245.6||245.6|0
1607951330000|2020-12-14 13:08:50||245.7||245.7||245.7||245.7|0
1607951340000|2020-12-14 13:09:00||245.6||245.6||245.7||245.6|10901
1607951360000|2020-12-14 13:09:20|245.7|245.7|245.8|245.7|245.8|245.7|245.7|245.7|2094
1607951380000|2020-12-14 13:09:40||245.6||245.7||245.7||245.6|0
1607951390000|2020-12-14 13:09:50||245.6||245.6||245.6||245.6|0
1607951430000|2020-12-14 13:10:30||245.7||245.7||245.7||245.7|0
1607951580000|2020-12-14 13:13:00|245.9|245.8|245.8|245.7|245.9|245.8|245.8|245.7|12914
1607951630000|2020-12-14 13:13:50|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|2726
1607951670000|2020-12-14 13:14:30|245.6|245.5|245.5|245.4|245.6|245.5|245.5|245.4|8251
1607951680000|2020-12-14 13:14:40|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.4|0
1607951690000|2020-12-14 13:14:50||245.4||245.4||245.4||245.4|0
1607951710000|2020-12-14 13:15:10|245.5||245.5||245.5||245.5||0
1607951760000|2020-12-14 13:16:00|||||||||781
1607951770000|2020-12-14 13:16:10|245.4|245.3|245.5|245.4|245.5|245.4|245.4|245.3|5502
1607951780000|2020-12-14 13:16:20|||||||||2
1607951790000|2020-12-14 13:16:30|245.4|245.3|245.5|245.4|245.5|245.4|245.4|245.3|5411
1607951840000|2020-12-14 13:17:20|245.4|245.3|245.4|245.3|245.5|245.4|245.4|245.3|8736
1607951950000|2020-12-14 13:19:10|245.5|245.4|245.5|245.3|245.5|245.4|245.4|245.3|541
1607951970000|2020-12-14 13:19:30|245.4||245.4||245.4||245.4||0
1607951980000|2020-12-14 13:19:40|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|1427
1607952030000|2020-12-14 13:20:30|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|0
1607952080000|2020-12-14 13:21:20|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|8249
1607952150000|2020-12-14 13:22:30|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.4|6927
1607952240000|2020-12-14 13:24:00|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.5|10831
1607952250000|2020-12-14 13:24:10|245.6|245.5|245.5|245.4|245.6|245.5|245.5|245.3|22279
1607952260000|2020-12-14 13:24:20|245.6||245.6||245.6||245.5||0
1607952270000|2020-12-14 13:24:30||245.5||245.5||245.5||245.4|0
1607952300000|2020-12-14 13:25:00|245.7|245.6|245.7|245.5|245.7|245.6|245.7|245.5|4032
1607952320000|2020-12-14 13:25:20||245.6||245.6||245.6||245.6|0
1607952340000|2020-12-14 13:25:40|245.8|245.7|245.8|245.6|245.8|245.7|245.8|245.6|5289
1607952380000|2020-12-14 13:26:20|245.7||245.7||245.7||245.7||0
1607952420000|2020-12-14 13:27:00|245.8||245.7||245.8||245.7||0
1607952430000|2020-12-14 13:27:10|245.8||245.7||245.8||245.7||0
1607952480000|2020-12-14 13:28:00|245.6|245.5|245.7|245.5|245.7|245.6|245.6|245.5|11610
1607952620000|2020-12-14 13:30:20|245.6||245.6||245.6||245.6||0
1607952640000|2020-12-14 13:30:40|||||||||1350
1607952650000|2020-12-14 13:30:50|245.5|245.4|245.5|245.4|245.6|245.5|245.5|245.4|2500
1607952660000|2020-12-14 13:31:00|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|1426
1607952710000|2020-12-14 13:31:50|245.7|245.6|245.7|245.5|245.7|245.6|245.7|245.5|1731
1607952760000|2020-12-14 13:32:40|245.6||245.6||245.6||245.6||0
1607952770000|2020-12-14 13:32:50|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|6467
1607952790000|2020-12-14 13:33:10|245.6|245.5|245.6|245.4|245.6|245.5|245.6|245.4|1529
1607952830000|2020-12-14 13:33:50||245.5||245.5||245.5||245.5|0
1607952860000|2020-12-14 13:34:20|||||||||200
1607952900000|2020-12-14 13:35:00|245.5|245.4|245.6|245.4|245.6|245.4|245.5|245.4|752
1607952920000|2020-12-14 13:35:20||245.5||245.5||245.5||245.5|0
1607952980000|2020-12-14 13:36:20||245.4||245.4||245.5||245.4|681
1607952990000|2020-12-14 13:36:30|245.5||245.6||245.6||245.5||0
1607953000000|2020-12-14 13:36:40|245.5||245.5||245.5||245.5||0
1607953010000|2020-12-14 13:36:50|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|8961
1607953020000|2020-12-14 13:37:00|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|0
1607953030000|2020-12-14 13:37:10|245.6|245.5|245.6|245.4|245.6|245.5|245.5|245.4|883
1607953050000|2020-12-14 13:37:30|245.5||245.5||245.5||245.5||0
1607953070000|2020-12-14 13:37:50||245.3||245.3||245.3||245.3|1036
1607953100000|2020-12-14 13:38:20|245.4||245.4||245.4||245.4||0
1607953180000|2020-12-14 13:39:40|||||||||2391
1607953190000|2020-12-14 13:39:50||245.2||245.3||245.3||245.2|0
1607953200000|2020-12-14 13:40:00||245.2||245.2||245.3||245.2|0
1607953210000|2020-12-14 13:40:10|245.3|245.3|245.4|245.2|245.4|245.3|245.3|245.2|0
1607953220000|2020-12-14 13:40:20|245.3||245.3||245.3||245.3||0
1607953230000|2020-12-14 13:40:30|245.4|245.3|245.3|245.2|245.4|245.3|245.3|245.2|2741
1607953310000|2020-12-14 13:41:50|||||||||1205
1607953520000|2020-12-14 13:45:20|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|10230
1607953570000|2020-12-14 13:46:10|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|5071
1607953600000|2020-12-14 13:46:40|245.4|245.3|245.5|245.3|245.5|245.4|245.4|245.3|13229
1607953660000|2020-12-14 13:47:40|245.4||245.4||245.4||245.4||0
1607953670000|2020-12-14 13:47:50|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|8644
1607953680000|2020-12-14 13:48:00|245.4|245.3|245.5|245.3|245.5|245.3|245.4|245.3|884
1607953710000|2020-12-14 13:48:30|245.4||245.5||245.5||245.4||883
1607953740000|2020-12-14 13:49:00||245.4||245.4||245.4||245.4|0
1607953750000|2020-12-14 13:49:10|245.4|245.3|245.5|245.3|245.5|245.4|245.4|245.3|4510
1607953770000|2020-12-14 13:49:30|245.4||245.5||245.5||245.4||10000
1607953780000|2020-12-14 13:49:40||245.4||245.4||245.4||245.4|0
1607953810000|2020-12-14 13:50:10|245.4|245.3|245.5|245.3|245.5|245.3|245.4|245.3|2500
1607953840000|2020-12-14 13:50:40||245.4||245.4||245.4||245.4|18140
1607953970000|2020-12-14 13:52:50|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|3887
1607954040000|2020-12-14 13:54:00|||||||||7150
1607954050000|2020-12-14 13:54:10|||||||||2
1607954130000|2020-12-14 13:55:30|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|2054
1607954140000|2020-12-14 13:55:40|245.4|245.3|245.5|245.4|245.5|245.4|245.4|245.3|9142
1607954150000|2020-12-14 13:55:50|||||||||2925
1607954210000|2020-12-14 13:56:50|245.4|245.3|245.4|245.2|245.4|245.3|245.3|245.2|23733
1607954240000|2020-12-14 13:57:20||245.3||245.2||245.3||245.2|0
1607954280000|2020-12-14 13:58:00|245.3|245.3|245.4|245.2|245.4|245.3|245.3|245.2|1455
1607954300000|2020-12-14 13:58:20|245.3|245.3|245.4|245.2|245.4|245.3|245.3|245.2|0
1607954320000|2020-12-14 13:58:40|245.3||245.3||245.3||245.3||3000
1607954340000|2020-12-14 13:59:00|245.2|245.1|245.3|245.1|245.3|245.2|245.2|245.1|6384
1607954410000|2020-12-14 14:00:10|245.2|245.2|245.3|245.1|245.3|245.2|245.2|245.1|11878
1607954420000|2020-12-14 14:00:20|245.4|245.2|245.4|245.3|245.4|245.3|245.3|245.2|13785
1607954440000|2020-12-14 14:00:40|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|14042
1607954450000|2020-12-14 14:00:50||245.3||245.3||245.3||245.3|0
1607954500000|2020-12-14 14:01:40||245.4||245.4||245.4||245.4|0
1607954510000|2020-12-14 14:01:50||245.3||245.3||245.3||245.3|0
1607954560000|2020-12-14 14:02:40|245.4||245.4||245.4||245.4||0
1607954590000|2020-12-14 14:03:10|245.5|245.4|245.5|245.3|245.5|245.4|245.4|245.3|5696
1607954630000|2020-12-14 14:03:50|245.4||245.4||245.4||245.4||0
1607954650000|2020-12-14 14:04:10|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|2981
1607954730000|2020-12-14 14:05:30|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|7407
1607954750000|2020-12-14 14:05:50|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|13281
1607954800000|2020-12-14 14:06:40|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|6037
1607954830000|2020-12-14 14:07:10|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|945
1607954850000|2020-12-14 14:07:30|245.6|245.5|245.7|245.6|245.7|245.6|245.6|245.5|46363
1607954860000|2020-12-14 14:07:40||245.5||245.6||245.6||245.5|28560
1607954920000|2020-12-14 14:08:40|245.6|245.5|245.7|245.5|245.7|245.5|245.6|245.5|8525
1607954980000|2020-12-14 14:09:40|245.6||245.7||245.7||245.6||0
1607955280000|2020-12-14 14:14:40|245.6||245.6||245.6||245.6||0
1607955290000|2020-12-14 14:14:50|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|7083
1607955310000|2020-12-14 14:15:10|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|7120
1607955320000|2020-12-14 14:15:20|245.5|245.4|245.6|245.5|245.6|245.5|245.5|245.4|28404
1607955370000|2020-12-14 14:16:10|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|7946
1607955440000|2020-12-14 14:17:20|245.8|245.7|245.7|245.5|245.8|245.7|245.6|245.5|22553
1607955450000|2020-12-14 14:17:30||245.6||245.6||245.6||245.6|0
1607955460000|2020-12-14 14:17:40|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|0
1607955480000|2020-12-14 14:18:00|245.7|245.6|245.7|245.5|245.7|245.6|245.7|245.5|1723
1607955520000|2020-12-14 14:18:40||245.6||245.6||245.6||245.6|0
1607955630000|2020-12-14 14:20:30|||||||||344
1607955640000|2020-12-14 14:20:40|245.6|245.5|245.7|245.5|245.7|245.6|245.6|245.5|17730
1607955680000|2020-12-14 14:21:20|245.6||245.6||245.6||245.6||0
1607955690000|2020-12-14 14:21:30|245.7||245.7||245.7||245.7||0
1607955700000|2020-12-14 14:21:40||245.6||245.6||245.6||245.6|0
1607955730000|2020-12-14 14:22:10|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|489
1607955810000|2020-12-14 14:23:30|||||||||1882
1607955840000|2020-12-14 14:24:00|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|3492
1607956010000|2020-12-14 14:26:50|245.6|245.5|245.6|245.4|245.6|245.5|245.5|245.4|22174
1607956020000|2020-12-14 14:27:00||245.5||245.5||245.5||245.5|0
1607956050000|2020-12-14 14:27:30|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|11076
1607956080000|2020-12-14 14:28:00|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|5126
1607956150000|2020-12-14 14:29:10|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|11511
1607956220000|2020-12-14 14:30:20|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|20381
1607956230000|2020-12-14 14:30:30|245.7|245.6|245.7|245.5|245.7|245.6|245.7|245.5|9518
1607956240000|2020-12-14 14:30:40||245.6||245.6||245.6||245.6|100
1607956250000|2020-12-14 14:30:50|||||||||180
1607956260000|2020-12-14 14:31:00|||||||||1795
1607956310000|2020-12-14 14:31:50|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|4933
1607956330000|2020-12-14 14:32:10|||||||||105
1607956360000|2020-12-14 14:32:40|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|15144
1607956380000|2020-12-14 14:33:00|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|5218
1607956390000|2020-12-14 14:33:10|245.5|245.4|245.4|245.3|245.5|245.4|245.4|245.3|8064
1607956410000|2020-12-14 14:33:30|245.5|245.4|245.5|245.3|245.5|245.4|245.4|245.3|6527
1607956420000|2020-12-14 14:33:40|245.4|245.4|245.4|245.3|245.5|245.4|245.4|245.3|319
1607956440000|2020-12-14 14:34:00|245.5||245.4||245.5||245.4||0
1607956470000|2020-12-14 14:34:30|||||||||2592
1607956500000|2020-12-14 14:35:00|||||||||1000
1607956570000|2020-12-14 14:36:10|245.5|245.4|245.4|245.3|245.5|245.4|245.4|245.3|1060
1607956580000|2020-12-14 14:36:20|245.5||245.5||245.5||245.4||1834
1607956590000|2020-12-14 14:36:30||245.4||245.4||245.4||245.4|0
1607956620000|2020-12-14 14:37:00|245.6|245.5|245.7|245.6|245.7|245.6|245.6|245.5|55594
1607956730000|2020-12-14 14:38:50|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|9193
1607956810000|2020-12-14 14:40:10|||||||||1
1607956960000|2020-12-14 14:42:40|245.9|245.8|246|245.9|246|245.9|245.9|245.8|30301
1607956970000|2020-12-14 14:42:50|245.9|245.8|246|245.8|246|245.8|245.9|245.8|7253
1607957070000|2020-12-14 14:44:30||245.9||245.9||245.9||245.9|0
1607957120000|2020-12-14 14:45:20|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|12309
1607957140000|2020-12-14 14:45:40|246|245.9|246|245.9|246|245.9|246|245.9|7372
1607957160000|2020-12-14 14:46:00|246.1|246|246.1|246|246.1|246|246.1|246|34076
1607957190000|2020-12-14 14:46:30|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|4125
1607957230000|2020-12-14 14:47:10|246.3|246.2|246.2|246.1|246.3|246.2|246.2|246.1|17061
1607957250000|2020-12-14 14:47:30|246.3|246.2|246.3|246.1|246.3|246.2|246.2|246.1|1769
1607957260000|2020-12-14 14:47:40|246.4|246.2|246.5|246.4|246.5|246.4|246.4|246.1|52943
1607957270000|2020-12-14 14:47:50|246.4|246.3|246.4|246.3|246.4|246.3|246.4|246.3|1752
1607957290000|2020-12-14 14:48:10|246.5||246.4||246.5||246.4||0
1607957300000|2020-12-14 14:48:20|246.5|246.4|246.5|246.4|246.5|246.4|246.4|246.3|9138
1607957330000|2020-12-14 14:48:50|||||||||700
1607957340000|2020-12-14 14:49:00|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|14648
1607957350000|2020-12-14 14:49:10|246.5|246.4|246.6|246.5|246.6|246.5|246.5|246.4|13345
1607957380000|2020-12-14 14:49:40|||||||||2000
1607957430000|2020-12-14 14:50:30|246.7|246.6|246.7|246.5|246.7|246.6|246.7|246.5|7778
1607957440000|2020-12-14 14:50:40|246.6||246.6||246.6||246.6||220
1607957450000|2020-12-14 14:50:50|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|0
1607957460000|2020-12-14 14:51:00|246.8||246.8||246.8||246.8||100
1607957470000|2020-12-14 14:51:10|246.7||246.7||246.7||246.7||0
1607957520000|2020-12-14 14:52:00|246.8|246.7|246.7|246.6|246.8|246.7|246.7|246.6|4853
1607957550000|2020-12-14 14:52:30|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|10053
1607957560000|2020-12-14 14:52:40|246.7|246.6|246.7|246.5|246.7|246.6|246.7|246.5|918
1607957580000|2020-12-14 14:53:00|||||||||1150
1607957600000|2020-12-14 14:53:20||246.6||246.6||246.6||246.6|0
1607957620000|2020-12-14 14:53:40|246.6|246.5|246.6|246.5|246.7|246.5|246.6|246.5|10281
1607957630000|2020-12-14 14:53:50|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.4|10161
1607957640000|2020-12-14 14:54:00|246.4|246.3|246.4|246.3|246.4|246.3|246.4|246.3|2327
1607957660000|2020-12-14 14:54:20|246.5|246.4|246.6|246.5|246.6|246.5|246.5|246.4|34689
1607957670000|2020-12-14 14:54:30|246.7||246.7||246.7||246.7||6559
1607957690000|2020-12-14 14:54:50|246.6||246.6||246.6||246.6||0
1607957700000|2020-12-14 14:55:00|246.5|246.4|246.5|246.3|246.5|246.4|246.4|246.3|13390
1607957710000|2020-12-14 14:55:10||246.4||246.3||246.4||246.3|0
1607957720000|2020-12-14 14:55:20|246.4||246.4||246.4||246.4||0
1607957740000|2020-12-14 14:55:40|||||||||4881
1607957760000|2020-12-14 14:56:00|246.3|246.2|246.4|246.2|246.4|246.2|246.3|246.2|24548
1607957780000|2020-12-14 14:56:20|246.3|246.1|246.3|246.2|246.3|246.2|246.2|246.1|3554
1607957790000|2020-12-14 14:56:30|||||||||2726
1607957810000|2020-12-14 14:56:50|||||||||2925
1607957820000|2020-12-14 14:57:00|246.2|246.1|246.3|246.2|246.3|246.2|246.2|246.1|5583
1607957830000|2020-12-14 14:57:10|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|0
1607957850000|2020-12-14 14:57:30|246.1|246|246.2|246|246.2|246.1|246.1|246|6199
1607957870000|2020-12-14 14:57:50|246.1|246.1|246.2|246.1|246.2|246.1|246.1|246.1|0
1607957880000|2020-12-14 14:58:00||246||246.1||246.1||246|0
1607957890000|2020-12-14 14:58:10|246.1|246|246.1|246|246.1|246|246.1|246|0
1607957910000|2020-12-14 14:58:30|246|245.9|246|245.9|246.1|246|245.9|245.8|31745
1607957920000|2020-12-14 14:58:40|||||||||952
1607957950000|2020-12-14 14:59:10|||||||||2959
1607957960000|2020-12-14 14:59:20|245.9|245.8|245.9|245.8|246|245.9|245.9|245.8|4446
1607957970000|2020-12-14 14:59:30|245.8|245.7|245.8|245.6|245.8|245.8|245.7|245.6|6906
1607957980000|2020-12-14 14:59:40|245.7||245.7||245.7||245.7||2
1607957990000|2020-12-14 14:59:50|245.6|245.5|245.6|245.4|245.6|245.6|245.5|245.4|31004
1607958000000|2020-12-14 15:00:00|245.5|245.3|245.4|245.2|245.5|245.3|245.3|245.2|21767
1607958080000|2020-12-14 15:01:20|245.3|245.3|245.4|245.2|245.4|245.3|245.2|245.1|31672
1607958100000|2020-12-14 15:01:40|245.3|245.1|245.2|245.1|245.4|245.2|245.2|245.1|8937
1607958130000|2020-12-14 15:02:10||245||245||245.1||245|5074
1607958140000|2020-12-14 15:02:20||245.1||245.1||245.1||245.1|0
1607958160000|2020-12-14 15:02:40|245.3|245.2|245.5|245.4|245.5|245.4|245.3|245.2|54782
1607958170000|2020-12-14 15:02:50|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|15465
1607958180000|2020-12-14 15:03:00|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|3327
1607958190000|2020-12-14 15:03:10|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|4492
1607958210000|2020-12-14 15:03:30|245.9||245.8||245.9||245.8||0
1607958250000|2020-12-14 15:04:10|245.9|245.8|245.8|245.7|245.9|245.8|245.8|245.7|9059
1607958260000|2020-12-14 15:04:20|245.7|245.6|245.8|245.6|245.8|245.7|245.7|245.6|11080
1607958270000|2020-12-14 15:04:30||245.7||245.7||245.7||245.7|0
1607958400000|2020-12-14 15:06:40|245.9|245.8|246|245.9|246|245.9|245.9|245.8|8277
1607958410000|2020-12-14 15:06:50|246.1|246|246.1|246|246.1|246|246.1|246|18891
1607958460000|2020-12-14 15:07:40|246|245.9|246.1|246|246.1|246|246|245.9|24437
1607958480000|2020-12-14 15:08:00|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|3562
1607958520000|2020-12-14 15:08:40|||||||||1000
1607958580000|2020-12-14 15:09:40|246.1|246|246.2|246|246.2|246|246.1|246|12653
1607958600000|2020-12-14 15:10:00||246.1||246.1||246.1||246.1|0
1607958610000|2020-12-14 15:10:10|246.3|246.2|246.2|246.1|246.3|246.2|246.2|246.1|2056
1607958660000|2020-12-14 15:11:00|246.1|246|246|245.9|246.1|246|246|245.9|16175
1607958680000|2020-12-14 15:11:20|245.9|245.8|246|245.9|246|245.9|245.9|245.8|12273
1607958690000|2020-12-14 15:11:30|245.9|245.8|246|245.8|246|245.8|245.9|245.8|541
1607958700000|2020-12-14 15:11:40|245.9||245.9||245.9||245.9||0
1607958720000|2020-12-14 15:12:00|245.8|245.7|245.9|245.8|245.9|245.8|245.8|245.7|13677
1607958730000|2020-12-14 15:12:10|246|245.9|245.9|245.8|246|245.9|245.9|245.8|5769
1607958770000|2020-12-14 15:12:50|246|245.9|246|245.9|246|245.9|246|245.9|2762
1607958820000|2020-12-14 15:13:40|||||||||2500
1607958870000|2020-12-14 15:14:30|246.1|246|246|245.9|246.1|246|246|245.9|14047
1607959000000|2020-12-14 15:16:40|245.9|245.8|246|245.8|246|245.9|245.9|245.8|18880
1607959030000|2020-12-14 15:17:10||245.9||245.9||245.9||245.9|0
1607959040000|2020-12-14 15:17:20|246.1||246.1||246.1||246.1||20687
1607959050000|2020-12-14 15:17:30|||||||||500
1607959060000|2020-12-14 15:17:40||246||246||246||246|6003
1607959100000|2020-12-14 15:18:20|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246|959
1607959160000|2020-12-14 15:19:20|||||||||4861
1607959210000|2020-12-14 15:20:10|246.1|246|246.1|246|246.1|246|246.1|246|3815
1607959230000|2020-12-14 15:20:30|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|15348
1607959240000|2020-12-14 15:20:40|246.3|246.2|246.6|246.5|246.6|246.5|246.3|246.2|63002
1607959270000|2020-12-14 15:21:10|246.7|246.6|246.7|246.6|246.7|246.6|246.6|246.5|13170
1607959290000|2020-12-14 15:21:30|247|246.8|246.9|246.7|247.1|246.9|246.9|246.7|136440
1607959300000|2020-12-14 15:21:40|246.8|246.6|246.8|246.7|246.8|246.7|246.7|246.6|11443
1607959310000|2020-12-14 15:21:50|247|246.8|246.9|246.7|247|246.8|246.8|246.7|26903
1607959320000|2020-12-14 15:22:00|246.8|246.6|246.7|246.6|246.8|246.7|246.7|246.6|26149
1607959330000|2020-12-14 15:22:10|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|3661
1607959380000|2020-12-14 15:23:00|246.5|246.4|246.5|246.4|246.6|246.4|246.5|246.4|8160
1607959390000|2020-12-14 15:23:10|246.6|246.5|246.7|246.6|246.7|246.6|246.6|246.5|7603
1607959410000|2020-12-14 15:23:30|||||||||668
1607959430000|2020-12-14 15:23:50|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|7583
1607959450000|2020-12-14 15:24:10|246.7|246.6|246.8|246.6|246.8|246.6|246.7|246.6|3434
1607959490000|2020-12-14 15:24:50||246.7||246.7||246.7||246.7|0
1607959500000|2020-12-14 15:25:00|||||||||10000
1607959520000|2020-12-14 15:25:20|246.7|246.6|246.6|246.5|246.7|246.6|246.6|246.5|7612
1607959540000|2020-12-14 15:25:40|246.7|246.6|246.7|246.5|246.7|246.6|246.6|246.5|7864
1607959610000|2020-12-14 15:26:50||246.6||246.5||246.6||246.5|5600
1607959620000|2020-12-14 15:27:00|246.6||246.6||246.6||246.6||0
1607959700000|2020-12-14 15:28:20|246.7|246.6|246.7|246.6|246.8|246.6|246.7|246.6|38693
1607959740000|2020-12-14 15:29:00|246.8|246.7|246.8|246.6|246.8|246.7|246.7|246.6|8755
1607959750000|2020-12-14 15:29:10|246.7||246.7||246.8||246.7||0
1607959810000|2020-12-14 15:30:10|246.8|246.7|246.8|246.7|246.8|246.7|246.7|246.6|8166
1607959910000|2020-12-14 15:31:50|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|12491
1607959920000|2020-12-14 15:32:00|246.6|246.5|246.8|246.7|246.8|246.7|246.6|246.5|16384
1607959950000|2020-12-14 15:32:30|||||||||557
1607959970000|2020-12-14 15:32:50|246.9|246.8|246.8|246.7|246.9|246.8|246.8|246.7|20194
1607959980000|2020-12-14 15:33:00|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|0
1607960010000|2020-12-14 15:33:30|246.8|246.7|246.8|246.7|246.9|246.8|246.8|246.7|2292
1607960020000|2020-12-14 15:33:40|246.9|246.8|246.8|246.7|246.9|246.8|246.8|246.7|3079
1607960070000|2020-12-14 15:34:30|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|638
1607960110000|2020-12-14 15:35:10|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|13741
1607960120000|2020-12-14 15:35:20|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|6772
1607960150000|2020-12-14 15:35:50|247|246.9|247|246.8|247|246.9|247|246.8|13266
1607960180000|2020-12-14 15:36:20|246.9|246.9|247|246.9|247|246.9|246.9|246.9|471
1607960220000|2020-12-14 15:37:00|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|23975
1607960230000|2020-12-14 15:37:10|246.8|246.7|246.8|246.7|246.9|246.7|246.8|246.7|6248
1607960280000|2020-12-14 15:38:00|246.9|246.8|246.9|246.8|247|246.9|246.9|246.8|44934
1607960320000|2020-12-14 15:38:40|246.8|246.7|246.9|246.7|246.9|246.7|246.8|246.7|2000
1607960330000|2020-12-14 15:38:50||246.8||246.8||246.8||246.8|0
1607960370000|2020-12-14 15:39:30|246.8|246.7|246.9|246.7|246.9|246.7|246.8|246.7|10043
1607960380000|2020-12-14 15:39:40|246.8||246.9||246.9||246.8||0
1607960390000|2020-12-14 15:39:50||246.8||246.8||246.8||246.8|0
1607960440000|2020-12-14 15:40:40|247||247||247||246.9||12219
1607960460000|2020-12-14 15:41:00||246.9||246.9||246.9||246.9|0
1607960480000|2020-12-14 15:41:20|247.1|247|247.1|247|247.1|247|247.1|247|34028
1607960530000|2020-12-14 15:42:10|247.2|247.1|247.2|247.1|247.2|247.1|247.1|247|4392
1607960540000|2020-12-14 15:42:20|247|246.9|246.9|246.8|247|246.9|246.8|246.7|92892
1607960550000|2020-12-14 15:42:30|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|8258
1607960560000|2020-12-14 15:42:40|246.7|246.6|246.8|246.7|246.8|246.7|246.7|246.6|11051
1607960590000|2020-12-14 15:43:10|246.7|246.6|246.8|246.6|246.8|246.7|246.7|246.6|4810
1607960610000|2020-12-14 15:43:30|246.9|246.7|247.2|247|247.3|247.2|246.8|246.6|148039
1607960620000|2020-12-14 15:43:40|247.1||247.2||247.2||247.1||0
1607960640000|2020-12-14 15:44:00|247.1|247.1|247.1|247|247.1|247.1|247.1|247|2266
1607960660000|2020-12-14 15:44:20|247.2|247.1|247.2|247|247.2|247.1|247.2|247|5569
1607960670000|2020-12-14 15:44:30||247.1||247.1||247.1||247.1|0
1607960680000|2020-12-14 15:44:40|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|6566
1607960720000|2020-12-14 15:45:20|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|4762
1607960730000|2020-12-14 15:45:30|247.3|247.2|247.5|247.3|247.5|247.4|247.3|247.2|41402
1607960740000|2020-12-14 15:45:40|247.4|247.4|247.4|247.3|247.5|247.4|247.4|247.3|15674
1607960760000|2020-12-14 15:46:00|247.6|247.4|247.6|247.5|247.6|247.5|247.6|247.4|27348
1607960770000|2020-12-14 15:46:10|247.7|247.6|247.7|247.6|247.7|247.6|247.6|247.5|11332
1607960790000|2020-12-14 15:46:30|247.6|247.5|247.7|247.6|247.7|247.6|247.6|247.5|13276
1607960810000|2020-12-14 15:46:50|247.8|247.7|247.8|247.6|247.8|247.7|247.7|247.6|29335
1607960820000|2020-12-14 15:47:00|247.7|247.7|247.7|247.6|247.8|247.7|247.7|247.6|48817
1607960840000|2020-12-14 15:47:20|247.8|247.7|247.7|247.6|247.8|247.7|247.7|247.6|4220
1607960850000|2020-12-14 15:47:30|||||||||7654
1607960860000|2020-12-14 15:47:40|247.8|247.7|247.8|247.7|247.8|247.7|247.7|247.6|1100
1607960900000|2020-12-14 15:48:20|247.7|247.6|247.7|247.6|247.8|247.7|247.7|247.6|37864
1607960920000|2020-12-14 15:48:40|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|6129
1607960950000|2020-12-14 15:49:10|247.7|247.6|247.7|247.6|247.8|247.7|247.7|247.6|4798
1607960960000|2020-12-14 15:49:20|247.6|247.5|247.7|247.6|247.7|247.6|247.6|247.5|11353
1607961020000|2020-12-14 15:50:20|247.6|247.5|247.5|247.4|247.6|247.5|247.5|247.4|26233
1607961030000|2020-12-14 15:50:30|247.4|247.3|247.5|247.4|247.5|247.4|247.4|247.3|2500
1607961040000|2020-12-14 15:50:40|247.6|247.5|247.6|247.4|247.6|247.5|247.6|247.4|3152
1607961050000|2020-12-14 15:50:50|247.5||247.6||247.6||247.5||1500
1607961060000|2020-12-14 15:51:00||247.5||247.4||247.5||247.4|4572
1607961090000|2020-12-14 15:51:30||247.5||247.5||247.5||247.5|0
1607961110000|2020-12-14 15:51:50|247.7|247.6|247.8|247.7|247.9|247.8|247.7|247.6|111660
1607961120000|2020-12-14 15:52:00|247.7|247.6|247.8|247.6|247.8|247.6|247.7|247.6|5020
1607961150000|2020-12-14 15:52:30|247.9|247.7|247.8|247.7|247.9|247.8|247.8|247.7|34333
1607961160000|2020-12-14 15:52:40|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.7|0
1607961180000|2020-12-14 15:53:00|248|247.9|248|247.8|248|247.9|248|247.8|5965
1607961190000|2020-12-14 15:53:10|247.9||247.9||247.9||247.9||0
1607961210000|2020-12-14 15:53:30|248.1|247.9|248.1|248|248.2|248|248|247.9|9205
1607961260000|2020-12-14 15:54:20|248.2|248.1|248.1|248|248.2|248.1|248.1|248|7269
1607961290000|2020-12-14 15:54:50|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|0
1607961320000|2020-12-14 15:55:20|||||||||2271
1607961340000|2020-12-14 15:55:40|||||||||4269
1607961380000|2020-12-14 15:56:20|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|14038
1607961400000|2020-12-14 15:56:40|||||||||1769
1607961410000|2020-12-14 15:56:50|248.1|248|248.3|248.2|248.3|248.2|248.1|248|41051
1607961430000|2020-12-14 15:57:10|248.2|248.1|248.2|248.1|248.2|248.1|248.1|248|12481
1607961440000|2020-12-14 15:57:20|248.1|248|248.1|248|248.2|248.1|248.1|248|0
1607961460000|2020-12-14 15:57:40|248.2|248.1|248.2|248.1|248.2|248.1|248.1|248|11427
1607961470000|2020-12-14 15:57:50|||||||||1250
1607961520000|2020-12-14 15:58:40|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|13705
1607961530000|2020-12-14 15:58:50|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|13738
1607961550000|2020-12-14 15:59:10|248.1|248|248.2|248|248.2|248.1|248.1|248|12827
1607961570000|2020-12-14 15:59:30|248.1|248.1|248.1|248|248.1|248.1|248.1|248|4269
1607961590000|2020-12-14 15:59:50|248.2|248.1|248.2|248|248.2|248.1|248.1|248|3243
1607961620000|2020-12-14 16:00:20|248.1|247.9|248.1|248|248.1|248|248|247.9|24528
1607961630000|2020-12-14 16:00:30|||||||||400
1607961640000|2020-12-14 16:00:40|||||||||13777
1607961660000|2020-12-14 16:01:00|248.2|248.1|248.1|248|248.2|248.1|248.1|248|8252
1607961670000|2020-12-14 16:01:10|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|223
1607961720000|2020-12-14 16:02:00|248.3|248.2|248.3|248.2|248.3|248.2|248.2|248.1|18822
1607961730000|2020-12-14 16:02:10|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|6855
1607961740000|2020-12-14 16:02:20|248.1|248|248.1|248|248.2|248|248.1|248|37440
1607961750000|2020-12-14 16:02:30|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|1810
1607961760000|2020-12-14 16:02:40|248.3|248.2|248.3|248.2|248.3|248.2|248.2|248.1|21966
1607961770000|2020-12-14 16:02:50|248.2|248.1|248.3|248.2|248.3|248.2|248.2|248.1|0
1607961780000|2020-12-14 16:03:00|248.2|248.1|248.2|248.1|248.3|248.1|248.2|248|23948
1607961800000|2020-12-14 16:03:20|248.1|248|248.1|248|248.1|248|248.1|248|6150
1607961810000|2020-12-14 16:03:30|248|247.9|248.1|248|248.1|248|248|247.9|3646
1607961830000|2020-12-14 16:03:50|248.2|248.1|248.1|248|248.2|248.1|248.1|248|7874
1607961890000|2020-12-14 16:04:50|248|247.9|247.9|247.8|248|247.9|247.9|247.8|22538
1607961900000|2020-12-14 16:05:00|247.8|247.7|247.8|247.6|247.8|247.7|247.8|247.6|4269
1607961910000|2020-12-14 16:05:10||247.7||247.7||247.7||247.7|0
1607961940000|2020-12-14 16:05:40|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|9479
1607961960000|2020-12-14 16:06:00|247.8|247.7|247.9|247.8|247.9|247.8|247.7|247.6|47990
1607962010000|2020-12-14 16:06:50|247.8|247.7|247.7|247.6|247.8|247.7|247.7|247.6|20040
1607962050000|2020-12-14 16:07:30|247.8|247.7|247.9|247.7|247.9|247.7|247.8|247.7|33037
1607962060000|2020-12-14 16:07:40|247.8||247.9||247.9||247.8||0
1607962090000|2020-12-14 16:08:10|247.8||247.9||247.9||247.8||3991
1607962100000|2020-12-14 16:08:20||247.8||247.8||247.8||247.8|0
1607962180000|2020-12-14 16:09:40|||||||||100
1607962260000|2020-12-14 16:11:00|247.8|247.7|247.7|247.6|247.8|247.7|247.7|247.6|26240
1607962270000|2020-12-14 16:11:10|247.8||247.8||247.8||247.8||0
1607962310000|2020-12-14 16:11:50||247.7||247.7||247.7||247.6|0
1607962320000|2020-12-14 16:12:00|247.7|247.6|247.7|247.6|247.8|247.7|247.7|247.6|3953
1607962390000|2020-12-14 16:13:10|247.6|247.5|247.7|247.6|247.7|247.6|247.6|247.5|11656
1607962410000|2020-12-14 16:13:30|||||||||5000
1607962440000|2020-12-14 16:14:00|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.6|19432
1607962460000|2020-12-14 16:14:20|||||||||4000
1607962500000|2020-12-14 16:15:00|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|24692
1607962510000|2020-12-14 16:15:10|247.8|247.7|247.8|247.6|247.8|247.7|247.8|247.6|7623
1607962570000|2020-12-14 16:16:10|||||||||1500
1607962600000|2020-12-14 16:16:40|||||||||1050
1607962610000|2020-12-14 16:16:50|||||||||3978
1607962630000|2020-12-14 16:17:10|247.7|247.4|247.7|247.4|247.7|247.4|247.7|247.4|798
1607962650000|2020-12-14 16:17:30||247.5||247.5||247.5||247.5|2500
1607962670000|2020-12-14 16:17:50|247.8|247.6|247.8|247.6|247.8|247.6|247.8|247.6|0
1607962680000|2020-12-14 16:18:00|||||||||1196
1607962690000|2020-12-14 16:18:10||247.5||247.5||247.5||247.5|0
1607962700000|2020-12-14 16:18:20|247.7||247.7||247.8||247.7||2193
1607962760000|2020-12-14 16:19:20|247.8|247.6|247.8|247.6|247.9|247.7|247.8|247.6|0
1607962780000|2020-12-14 16:19:40|247.7|247.5|247.7|247.4|247.7|247.5|247.7|247.4|41
1607962790000|2020-12-14 16:19:50|247.6||247.6||247.6||247.6||1360
1607962800000|2020-12-14 16:20:00|247.5|247.3|247.5|247.3|247.6|247.4|247.5|247.3|541
1607962830000|2020-12-14 16:20:30|||||||||500
1607962840000|2020-12-14 16:20:40|247.6|247.4|247.6|247.4|247.6|247.4|247.6|247.4|3598
1607962850000|2020-12-14 16:20:50|||||||||2007
1607962870000|2020-12-14 16:21:10|||||||||513
1607962890000|2020-12-14 16:21:30|||||||||34
1607962900000|2020-12-14 16:21:40|247.7|247.5|247.7|247.5|247.7|247.5|247.7|247.5|46
1607962920000|2020-12-14 16:22:00|247.8|247.6|247.8|247.6|247.8|247.6|247.8|247.6|1342
1607962930000|2020-12-14 16:22:10|247.7|247.5|247.7|247.5|247.7|247.5|247.7|247.5|0
1607962960000|2020-12-14 16:22:40|247.8|247.6|247.8|247.6|247.8|247.6|247.8|247.6|0
1607962970000|2020-12-14 16:22:50|||||||||4892
1607962980000|2020-12-14 16:23:00|||||||||1212
1607963020000|2020-12-14 16:23:40|||||||||913
1607963030000|2020-12-14 16:23:50|247.7|247.5|247.8|247.5|247.8|247.5|247.7|247.5|2314
1607963050000|2020-12-14 16:24:10|247.7|247.4|247.7|247.4|247.7|247.4|247.7|247.4|1008
1607963060000|2020-12-14 16:24:20|247.6|247.5|247.7|247.5|247.7|247.5|247.6|247.5|1111
1607963070000|2020-12-14 16:24:30|247.6|247.4|247.6|247.3|247.6|247.4|247.6|247.3|1213
1607963080000|2020-12-14 16:24:40|||||||||1000
1607963100000|2020-12-14 16:25:00|247.5|247.2|247.5|247.3|247.5|247.3|247.5|247.2|0
1607963120000|2020-12-14 16:25:20||247.2||247.2||247.2||247.2|1275
1607963130000|2020-12-14 16:25:30||247.3||247.3||247.3||247.3|0
1607963140000|2020-12-14 16:25:40|247.6||247.5||247.6||247.5||4055
1607963160000|2020-12-14 16:26:00|247.6||247.5||247.6||247.5||0
1607963170000|2020-12-14 16:26:10|247.6||247.6||247.6||247.6||0
1607963190000|2020-12-14 16:26:30|247.5|247.2|247.5|247.2|247.5|247.2|247.4|247.2|1769
1607963220000|2020-12-14 16:27:00|247.4|247.3|247.5|247.3|247.5|247.3|247.4|247.3|3796
1607963250000|2020-12-14 16:27:30|247.6|247.4|247.6|247.4|247.6|247.4|247.6|247.4|842
1607963270000|2020-12-14 16:27:50|247.5|247.3|247.5|247.3|247.5|247.3|247.5|247.3|467
1607963300000|2020-12-14 16:28:20|247.4|247.2|247.4|247.2|247.4|247.2|247.4|247.2|467
1607963310000|2020-12-14 16:28:30|247.3|247.1|247.3|247.1|247.3|247.1|247.3|247.1|1817
1607963320000|2020-12-14 16:28:40|247.5|247.2|247.5|247.2|247.5|247.2|247.5|247.2|370
1607963330000|2020-12-14 16:28:50||247.3||247.3||247.3||247.3|1000
1607963340000|2020-12-14 16:29:00||247.2||247.2||247.2||247.2|845
1607963360000|2020-12-14 16:29:20|247.4|247.1|247.4|247.1|247.4|247.1|247.4|247.1|0
1607963370000|2020-12-14 16:29:30|||||||||440
1607963390000|2020-12-14 16:29:50|247.3|247|247.3|247|247.3|247|247.3|247|56
1608019200000|2020-12-15 08:00:00|248.7|244.5|248.7|244.5|248.7|244.5|248.7|244.5|0
1608019210000|2020-12-15 08:00:10|245.6|244.7|245.3|244.6|245.6|244.7|245.3|244.6|0
1608019220000|2020-12-15 08:00:20|245.2|244.4|244.7|244.1|245.2|244.4|244.5|244|7460
1608019250000|2020-12-15 08:00:50||244.2||244.3||244.3||244.2|0
1608019260000|2020-12-15 08:01:00|244.9|244.5|245.1|244.7|245.3|244.8|244.8|244.3|13852
1608019270000|2020-12-15 08:01:10|245.2|244.8|245.3|244.8|245.3|244.8|245.2|244.8|0
1608019280000|2020-12-15 08:01:20|245.4||245.3||245.4||245.3||0
1608019290000|2020-12-15 08:01:30|245.2|244.9|245.2|244.8|245.3|245|245.2|244.8|5500
1608019300000|2020-12-15 08:01:40||244.9||244.9||244.9||244.9|0
1608019310000|2020-12-15 08:01:50|245.3||245.3||245.3||245.3||0
1608019320000|2020-12-15 08:02:00|245.2||245.2||245.2||245.1||742
1608019340000|2020-12-15 08:02:20|245.3|245|245.3|245|245.3|245.1|245.2|244.9|4666
1608019350000|2020-12-15 08:02:30|245.1|245.1|245.2|244.9|245.3|245.1|245.1|244.9|3259
1608019360000|2020-12-15 08:02:40|245.1|244.8|245.1|244.8|245.2|244.9|244.9|244.6|14222
1608019370000|2020-12-15 08:02:50|244.9|244.7|245|244.6|245|244.7|244.9|244.6|3003
1608019380000|2020-12-15 08:03:00|||||||||200
1608019410000|2020-12-15 08:03:30|244.8|244.5|244.7|244.3|244.8|244.5|244.7|244.3|17509
1608019420000|2020-12-15 08:03:40||244.4||244.4||244.4||244.4|0
1608019480000|2020-12-15 08:04:40|244.6|244.3|244.3|244.1|244.7|244.3|244.1|243.7|15892
1608019500000|2020-12-15 08:05:00|244.2|244.2|244.4|244.2|244.5|244.2|244.2|244|43771
1608019510000|2020-12-15 08:05:10|244.5|244.3|244.6|244.4|244.7|244.6|244.5|244.3|14371
1608019520000|2020-12-15 08:05:20|244.5|244.3|244.9|244.7|244.9|244.7|244.4|244.2|24048
1608019530000|2020-12-15 08:05:30|244.8|244.6|244.9|244.7|244.9|244.7|244.7|244.6|3999
1608019540000|2020-12-15 08:05:40|245|244.8|245.1|244.8|245.1|244.8|245|244.8|21785
1608019560000|2020-12-15 08:06:00|245.2|244.9|245.3|245|245.3|245|245.2|244.9|0
1608019570000|2020-12-15 08:06:10|245.2|245.1|245.4|245.2|245.4|245.2|245.2|245.1|10227
1608019590000|2020-12-15 08:06:30|||||||||5000
1608019600000|2020-12-15 08:06:40|245.3|245.3|245.5|245.3|245.5|245.3|245.3|245.2|17085
1608019610000|2020-12-15 08:06:50|245.4|245.2|245.2|245|245.4|245.3|245.2|245|8527
1608019620000|2020-12-15 08:07:00|245.3|245.1|245.2|245|245.3|245.1|245.2|245|1735
1608019630000|2020-12-15 08:07:10|245.3|245.1|245.4|245.3|245.4|245.3|245.3|245.1|22483
1608019640000|2020-12-15 08:07:20|245.5|245.2|245.5|245.3|245.5|245.3|245.5|245.2|364
1608019650000|2020-12-15 08:07:30|245.4|245.1|245.2|245|245.4|245.1|245.2|245|18406
1608019670000|2020-12-15 08:07:50|245.1|244.9|245.2|245|245.2|245|245.1|244.9|2272
1608019680000|2020-12-15 08:08:00|245.3|245.1|245.4|245.2|245.4|245.3|245.3|245.1|10013
1608019690000|2020-12-15 08:08:10|245.3|245.1|245.3|245.1|245.3|245.1|245.3|245.1|837
1608019700000|2020-12-15 08:08:20|245.2|245|245.1|245|245.3|245.1|245.1|245|0
1608019710000|2020-12-15 08:08:30|245.2|245.1|245.2|245|245.2|245.1|245.2|245|2500
1608019720000|2020-12-15 08:08:40|245.1||245.1||245.1||245.1||0
1608019730000|2020-12-15 08:08:50|245.2|245.1|245.3|245.1|245.4|245.3|245.2|245.1|11886
1608019740000|2020-12-15 08:09:00|245.4||245.4||245.4||245.4||198
1608019750000|2020-12-15 08:09:10|245.3||245.4||245.4||245.3||0
1608019770000|2020-12-15 08:09:30|245.5|245.2|245.5|245.3|245.5|245.3|245.5|245.2|0
1608019780000|2020-12-15 08:09:40|245.4|245.2|245.4|245.1|245.4|245.2|245.4|245.1|7495
1608019790000|2020-12-15 08:09:50|245.5|245.2|245.5|245.4|245.6|245.4|245.4|245.2|2500
1608019810000|2020-12-15 08:10:10|245.6||245.6||245.6||245.6||0
1608019820000|2020-12-15 08:10:20|245.5|245.5|245.6|245.4|245.6|245.5|245.5|245.4|9585
1608019860000|2020-12-15 08:11:00|245.7|245.5|245.7|245.6|245.8|245.7|245.6|245.4|17894
1608019880000|2020-12-15 08:11:20|245.8|245.5|245.8|245.6|245.9|245.8|245.8|245.5|14198
1608019890000|2020-12-15 08:11:30|245.9||245.8||245.9||245.8||1719
1608019920000|2020-12-15 08:12:00|245.9|245.7|245.9|245.7|245.9|245.7|245.9|245.7|4536
1608019950000|2020-12-15 08:12:30|245.8||245.8||245.8||245.8||0
1608019960000|2020-12-15 08:12:40|245.7|245.6|245.8|245.6|245.8|245.6|245.7|245.5|2039
1608019970000|2020-12-15 08:12:50|245.9|245.7|245.9|245.7|245.9|245.7|245.9|245.7|7624
1608019980000|2020-12-15 08:13:00|245.8|245.8|245.8|245.7|245.9|245.8|245.8|245.7|5000
1608020000000|2020-12-15 08:13:20|245.7|245.6|245.8|245.6|245.8|245.6|245.7|245.6|2400
1608020010000|2020-12-15 08:13:30|||||||||2000
1608020030000|2020-12-15 08:13:50|245.9|245.7|245.9|245.7|245.9|245.8|245.8|245.6|3430
1608020040000|2020-12-15 08:14:00|245.8|245.8|245.8|245.7|245.9|245.8|245.8|245.7|7513
1608020050000|2020-12-15 08:14:10|245.7|245.6|245.8|245.6|245.8|245.6|245.6|245.5|17321
1608020060000|2020-12-15 08:14:20|245.7||245.8||245.8||245.7||580
1608020070000|2020-12-15 08:14:30|245.9|245.7|245.9|245.8|245.9|245.8|245.9|245.7|6174
1608020080000|2020-12-15 08:14:40|245.8|245.7|245.9|245.8|245.9|245.8|245.8|245.7|4800
1608020090000|2020-12-15 08:14:50|245.8|245.7|245.9|245.8|245.9|245.8|245.8|245.7|1997
1608020100000|2020-12-15 08:15:00|245.8|245.7|245.8|245.7|245.9|245.8|245.8|245.7|3967
1608020110000|2020-12-15 08:15:10|245.7|245.6|245.8|245.6|245.8|245.6|245.7|245.5|9735
1608020140000|2020-12-15 08:15:40|245.7|245.5|245.4|245.3|245.8|245.5|245.4|245.3|30288
1608020150000|2020-12-15 08:15:50|245.3|245.2|245|244.9|245.3|245.2|245|244.9|13998
1608020160000|2020-12-15 08:16:00|245.1|244.8|245.1|244.9|245.1|244.9|245|244.8|2500
1608020170000|2020-12-15 08:16:10|245||245||245||245||345
1608020180000|2020-12-15 08:16:20|244.8|244.7|245|244.8|245|244.8|244.8|244.7|10083
1608020190000|2020-12-15 08:16:30|||||||||3268
1608020270000|2020-12-15 08:17:50|244.9|244.7|244.8|244.5|245|244.7|244.8|244.5|4873
1608020320000|2020-12-15 08:18:40|244.7||244.7||244.7||244.6||24436
1608020340000|2020-12-15 08:19:00|||||||||116
1608020370000|2020-12-15 08:19:30|244.8|244.7|245|244.8|245|244.8|244.8|244.7|28273
1608020380000|2020-12-15 08:19:40|245.1|244.9|245|244.9|245.2|244.9|245|244.9|6745
1608020390000|2020-12-15 08:19:50||244.8||244.8||244.8||244.8|3280
1608020400000|2020-12-15 08:20:00|245.1|244.9|245.1|244.9|245.1|245|245.1|244.9|2786
1608020410000|2020-12-15 08:20:10|245.2|245|245.3|245.1|245.3|245.1|245.2|245|5724
1608020420000|2020-12-15 08:20:20|245.2||245.2||245.2||245.2||0
1608020430000|2020-12-15 08:20:30|245.3|245.2|245.3|245.1|245.3|245.2|245.3|245.1|5379
1608020440000|2020-12-15 08:20:40|245.4|245.2|245.3|245.2|245.4|245.2|245.3|245.2|0
1608020460000|2020-12-15 08:21:00|245.2|245.1|245.2|245.1|245.3|245.1|245.2|245.1|0
1608020480000|2020-12-15 08:21:20|245.3||245.3||245.3||245.3||0
1608020490000|2020-12-15 08:21:30|245.2||245.3||245.3||245.2||0
1608020500000|2020-12-15 08:21:40|245.2||245.2||245.2||245.2||0
1608020510000|2020-12-15 08:21:50|245.1|245|245|244.8|245.1|245|245|244.8|2633
1608020520000|2020-12-15 08:22:00|244.9|244.9|245|244.9|245|244.9|244.9|244.8|3389
1608020530000|2020-12-15 08:22:10||244.8||244.8||244.8||244.8|0
1608020540000|2020-12-15 08:22:20|245.1|244.9|245.1|244.9|245.1|244.9|245.1|244.9|538
1608020560000|2020-12-15 08:22:40|245.3|245|245.3|245.1|245.3|245.1|245.2|244.9|31756
1608020570000|2020-12-15 08:22:50|245.4|245.2|245.4|245.3|245.4|245.3|245.3|245.2|6369
1608020590000|2020-12-15 08:23:10|245.3|245.2|245.3|245.2|245.4|245.2|245.3|245.2|3112
1608020630000|2020-12-15 08:23:50|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|2681
1608020650000|2020-12-15 08:24:10|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|3229
1608020660000|2020-12-15 08:24:20||245.1||245.1||245.1||245.1|4018
1608020680000|2020-12-15 08:24:40|245.4|245.2|245.4|245.2|245.4|245.2|245.3|245.1|3500
1608020690000|2020-12-15 08:24:50|245.3|245.1|245.3|245.2|245.3|245.2|245.3|245.1|0
1608020700000|2020-12-15 08:25:00|245.5|245.4|246|245.8|246|245.8|245.5|245.4|165850
1608020710000|2020-12-15 08:25:10|245.9|245.7|245.7|245.5|245.9|245.7|245.6|245.5|2500
1608020730000|2020-12-15 08:25:30|245.6|245.4|245.6|245.4|245.6|245.4|245.6|245.4|2433
1608020750000|2020-12-15 08:25:50|245.5|245.3|245.6|245.4|245.6|245.4|245.5|245.3|5097
1608020790000|2020-12-15 08:26:30|245.5||245.6||245.6||245.5||4296
1608020810000|2020-12-15 08:26:50|245.7|245.5|245.7|245.6|245.7|245.6|245.7|245.5|23301
1608020820000|2020-12-15 08:27:00||245.4||245.6||245.6||245.4|6602
1608020830000|2020-12-15 08:27:10|245.8|245.7|245.8|245.7|245.8|245.7|245.7|245.6|3367
1608020850000|2020-12-15 08:27:30|245.7|245.6|245.8|245.6|245.8|245.6|245.7|245.5|3294
1608020890000|2020-12-15 08:28:10|245.7||245.7||245.7||245.7||0
1608020900000|2020-12-15 08:28:20|||||||||2142
1608020910000|2020-12-15 08:28:30|245.6|245.5|245.6|245.4|245.6|245.5|245.6|245.4|455
1608020930000|2020-12-15 08:28:50|245.7|245.5|245.6|245.5|245.7|245.6|245.6|245.4|13905
1608020940000|2020-12-15 08:29:00|245.7|245.4|245.6|245.4|245.7|245.5|245.6|245.4|0
1608020950000|2020-12-15 08:29:10|245.7|245.5|245.7|245.6|245.7|245.6|245.7|245.4|4537
1608020970000|2020-12-15 08:29:30|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|7552
1608020980000|2020-12-15 08:29:40||245.6||245.7||245.7||245.6|3528
1608020990000|2020-12-15 08:29:50|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|1039
1608021000000|2020-12-15 08:30:00|||||||||1237
1608021040000|2020-12-15 08:30:40||245.5||245.6||245.6||245.5|2414
1608021060000|2020-12-15 08:31:00|245.8|245.7|245.8|245.6|245.8|245.7|245.8|245.6|3461
1608021070000|2020-12-15 08:31:10|245.7||245.7||245.7||245.7||0
1608021090000|2020-12-15 08:31:30|245.8|245.7|245.8|245.6|245.8|245.7|245.8|245.6|7989
1608021110000|2020-12-15 08:31:50|245.7||245.7||245.7||245.7||1000
1608021120000|2020-12-15 08:32:00|245.8|245.7|245.8|245.6|245.8|245.7|245.8|245.6|3925
1608021130000|2020-12-15 08:32:10||245.7||245.7||245.7||245.7|0
1608021140000|2020-12-15 08:32:20|245.9|245.8|245.9|245.7|245.9|245.8|245.8|245.7|20130
1608021180000|2020-12-15 08:33:00|245.8|245.6|245.7|245.5|245.9|245.6|245.7|245.5|13292
1608021190000|2020-12-15 08:33:10|245.6|245.4|245.6|245.4|245.7|245.5|245.5|245.3|25923
1608021200000|2020-12-15 08:33:20|245.5||245.5||245.6||245.5||0
1608021210000|2020-12-15 08:33:30|245.6||245.6||245.6||245.6||0
1608021230000|2020-12-15 08:33:50|245.5||245.5||245.6||245.5||0
1608021240000|2020-12-15 08:34:00||245.3||245.3||245.3||245.3|10132
1608021250000|2020-12-15 08:34:10|245.4|245.2|245.4|245.3|245.4|245.3|245.3|245.2|6798
1608021260000|2020-12-15 08:34:20|245.5|245.4|245.5|245.3|245.5|245.4|245.5|245.3|8362
1608021270000|2020-12-15 08:34:30|245.6|245.4|245.6|245.4|245.6|245.5|245.6|245.4|15369
1608021280000|2020-12-15 08:34:40|245.5||245.6||245.6||245.5||4592
1608021290000|2020-12-15 08:34:50|245.5||245.5||245.5||245.5||0
1608021300000|2020-12-15 08:35:00||245.3||245.3||245.3||245.3|0
1608021340000|2020-12-15 08:35:40|245.4||245.4||245.4||245.4||0
1608021350000|2020-12-15 08:35:50|||||||||2190
1608021360000|2020-12-15 08:36:00|245.5|245.4|245.4|245.3|245.5|245.4|245.4|245.3|12264
1608021370000|2020-12-15 08:36:10|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.1|16559
1608021380000|2020-12-15 08:36:20|245.4|245.3|245.5|245.4|245.5|245.4|245.4|245.3|1738
1608021390000|2020-12-15 08:36:30|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|5295
1608021400000|2020-12-15 08:36:40|245.7||245.7||245.7||245.7||4301
1608021420000|2020-12-15 08:37:00|||||||||2500
1608021470000|2020-12-15 08:37:50|245.6|245.4|245.5|245.3|245.6|245.4|245.5|245.3|6704
1608021480000|2020-12-15 08:38:00||245.4||245.4||245.4||245.4|0
1608021490000|2020-12-15 08:38:10||245.3||245.3||245.4||245.3|0
1608021520000|2020-12-15 08:38:40||245.4||245.4||245.4||245.4|0
1608021560000|2020-12-15 08:39:20|245.6||245.6||245.6||245.6||4546
1608021620000|2020-12-15 08:40:20|245.5|245.3|245.5|245.3|245.5|245.3|245.4|245.3|15080
1608021630000|2020-12-15 08:40:30|245.4|245.4|245.5|245.3|245.5|245.4|245.4|245.3|6242
1608021650000|2020-12-15 08:40:50||245.4||245.3||245.4||245.3|803
1608021660000|2020-12-15 08:41:00|245.6|245.4|245.6|245.4|245.6|245.4|245.6|245.4|6594
1608021690000|2020-12-15 08:41:30|245.5||245.5||245.5||245.5||0
1608021700000|2020-12-15 08:41:40|||||||||800
1608021710000|2020-12-15 08:41:50|||||||||1025
1608021750000|2020-12-15 08:42:30|245.6|245.5|245.5|245.4|245.6|245.5|245.5|245.4|10328
1608021760000|2020-12-15 08:42:40|245.6||245.6||245.6||245.6||0
1608021770000|2020-12-15 08:42:50|245.5||245.5||245.5||245.5||0
1608021790000|2020-12-15 08:43:10|245.6||245.5||245.6||245.5||12583
1608021800000|2020-12-15 08:43:20|245.6||245.5||245.6||245.5||0
1608021810000|2020-12-15 08:43:30|245.6||245.6||245.6||245.6||0
1608021820000|2020-12-15 08:43:40|245.7|245.5|245.7|245.5|245.7|245.5|245.7|245.5|6667
1608021830000|2020-12-15 08:43:50||245.4||245.4||245.4||245.4|0
1608021840000|2020-12-15 08:44:00||245.5||245.5||245.5||245.5|0
1608021850000|2020-12-15 08:44:10|245.8|245.6|245.7|245.5|245.8|245.7|245.7|245.5|50000
1608021870000|2020-12-15 08:44:30|245.6|245.4|245.5|245.4|245.6|245.4|245.5|245.4|8724
1608021890000|2020-12-15 08:44:50|245.4|245.3|245.5|245.3|245.5|245.3|245.4|245.3|8045
1608021900000|2020-12-15 08:45:00||245.4||245.4||245.4||245.4|0
1608021910000|2020-12-15 08:45:10|||||||||1160
1608021930000|2020-12-15 08:45:30|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|4783
1608021940000|2020-12-15 08:45:40|245.5|245.4|245.6|245.5|245.6|245.5|245.5|245.4|3636
1608021950000|2020-12-15 08:45:50|245.7|245.6|245.7|245.5|245.7|245.6|245.7|245.5|4254
1608021990000|2020-12-15 08:46:30|245.6||245.6||245.6||245.6||0
1608022010000|2020-12-15 08:46:50|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|10690
1608022040000|2020-12-15 08:47:20|245.4|245.3|245.3|245.2|245.4|245.3|245.3|245.2|22949
1608022050000|2020-12-15 08:47:30|245.2|245.1|245.3|245.1|245.3|245.1|245.2|245.1|0
1608022060000|2020-12-15 08:47:40|245.2|245|245.1|245|245.2|245|245.1|245|4496
1608022070000|2020-12-15 08:47:50|245|244.9|245.1|245|245.1|245|245|244.9|5256
1608022080000|2020-12-15 08:48:00|245.2|245.1|245.1|244.9|245.2|245.1|245|244.9|14714
1608022090000|2020-12-15 08:48:10|245||245||245||245||0
1608022140000|2020-12-15 08:49:00|245.1|245|245.1|245|245.1|245|245.1|245|1835
1608022150000|2020-12-15 08:49:10|245.3|245.1|245.4|245.3|245.4|245.3|245.2|245.1|42590
1608022170000|2020-12-15 08:49:30|245.3|245.2|245.4|245.2|245.4|245.2|245.3|245.2|1500
1608022180000|2020-12-15 08:49:40|245.3||245.3||245.3||245.3||0
1608022190000|2020-12-15 08:49:50|245.2|245.1|245.3|245.1|245.3|245.1|245.2|245.1|0
1608022210000|2020-12-15 08:50:10|245.2|245|245.2|245|245.2|245|245.1|245|8120
1608022220000|2020-12-15 08:50:20|245.3|245.1|245.3|245.1|245.3|245.1|245.3|245.1|0
1608022230000|2020-12-15 08:50:30|245.2||245.3||245.3||245.2||100
1608022260000|2020-12-15 08:51:00|245.2|245.2|245.3|245.1|245.3|245.2|245.2|245.1|2500
1608022280000|2020-12-15 08:51:20|245.2|245|245.2|245|245.2|245|245.2|245|5667
1608022290000|2020-12-15 08:51:30|245.1|244.9|245.1|245|245.2|245|245|244.9|7355
1608022310000|2020-12-15 08:51:50|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|5740
1608022330000|2020-12-15 08:52:10|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|4311
1608022370000|2020-12-15 08:52:50|245.4|245.3|245.3|245.2|245.4|245.3|245.3|245.2|7910
1608022430000|2020-12-15 08:53:50|245.2|245.1|245.3|245.1|245.3|245.1|245.2|245.1|20408
1608022440000|2020-12-15 08:54:00|245.2||245.2||245.2||245.2||0
1608022450000|2020-12-15 08:54:10|245.3||245.2||245.3||245.2||0
1608022480000|2020-12-15 08:54:40|245.3|245.2|245.2|245.1|245.3|245.2|245.2|245.1|2501
1608022490000|2020-12-15 08:54:50|||||||||1907
1608022500000|2020-12-15 08:55:00|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|1907
1608022530000|2020-12-15 08:55:30|245.2|245.1|245.2|245.1|245.3|245.1|245.2|245.1|1428
1608022540000|2020-12-15 08:55:40|245.3||245.2||245.3||245.2||0
1608022560000|2020-12-15 08:56:00|245.3||245.2||245.3||245.2||0
1608022590000|2020-12-15 08:56:30|245.1|245|245|244.9|245.1|245|245|244.9|18948
1608022600000|2020-12-15 08:56:40|||||||||2535
1608022610000|2020-12-15 08:56:50|245.1|245|245.2|245|245.2|245.1|245.1|245|8054
1608022680000|2020-12-15 08:58:00|245.1|244.9|245|244.9|245.2|244.9|245|244.9|21528
1608022690000|2020-12-15 08:58:10|244.9|244.8|245.1|245|245.2|245.1|244.9|244.8|14524
1608022710000|2020-12-15 08:58:30|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|3044
1608022760000|2020-12-15 08:59:20|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|14546
1608022770000|2020-12-15 08:59:30|245.4|245.3|245.4|245.3|245.4|245.3|245.3|245.2|4878
1608022780000|2020-12-15 08:59:40|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|0
1608022790000|2020-12-15 08:59:50|245.2|245.1|245.3|245.1|245.3|245.1|245.2|245.1|15697
1608022800000|2020-12-15 09:00:00|245.4|245.2|245.5|245.4|245.5|245.4|245.4|245.2|24793
1608022810000|2020-12-15 09:00:10||245.3||245.3||245.3||245.3|0
1608022850000|2020-12-15 09:00:50|245.6|245.4|245.5|245.4|245.6|245.5|245.5|245.4|11620
1608022860000|2020-12-15 09:01:00|||||||||1047
1608022890000|2020-12-15 09:01:30|245.4|245.3|245.4|245.3|245.5|245.3|245.4|245.3|1811
1608022910000|2020-12-15 09:01:50|245.3|245.2|245.3|245.1|245.3|245.2|245.3|245.1|17516
1608022950000|2020-12-15 09:02:30||245.2||245.1||245.2||245.1|898
1608023090000|2020-12-15 09:04:50|245.4|245.2|245.4|245.3|245.4|245.3|245.4|245.2|12103
1608023130000|2020-12-15 09:05:30|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|14495
1608023140000|2020-12-15 09:05:40|245.6||245.5||245.6||245.5||0
1608023150000|2020-12-15 09:05:50|245.6|245.3|245.7|245.6|245.7|245.6|245.4|245.3|54025
1608023160000|2020-12-15 09:06:00|245.8|245.7|245.9|245.8|245.9|245.8|245.8|245.7|10862
1608023170000|2020-12-15 09:06:10|245.8|245.7|246|245.9|246|245.9|245.8|245.7|12219
1608023210000|2020-12-15 09:06:50|246.1|246|246.1|246|246.1|246|246.1|246|11715
1608023280000|2020-12-15 09:08:00|246|245.9|246|245.9|246.1|246|245.9|245.8|24345
1608023290000|2020-12-15 09:08:10|||||||||2946
1608023310000|2020-12-15 09:08:30|246.1|246|246.1|246|246.1|246|246.1|245.9|3923
1608023320000|2020-12-15 09:08:40||245.9||245.9||245.9||245.9|0
1608023330000|2020-12-15 09:08:50|246|246|246|245.9|246|246|246|245.9|0
1608023350000|2020-12-15 09:09:10|245.9|245.8|246|245.9|246.1|246|245.9|245.8|28988
1608023360000|2020-12-15 09:09:20||245.8||245.9||245.9||245.8|0
1608023400000|2020-12-15 09:10:00|246.1|245.8|246|245.9|246.1|246|246|245.8|10542
1608023450000|2020-12-15 09:10:50|||||||||2478
1608023460000|2020-12-15 09:11:00|||||||||2059
1608023490000|2020-12-15 09:11:30|245.9|245.8|246|245.9|246.1|246|245.9|245.8|34096
1608023570000|2020-12-15 09:12:50|246.1|246|246.1|246|246.1|246|246.1|245.9|10433
1608023580000|2020-12-15 09:13:00|246|245.9|246.1|245.9|246.1|245.9|246|245.9|0
1608023590000|2020-12-15 09:13:10|246||246||246||246||0
1608023620000|2020-12-15 09:13:40|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|30369
1608023630000|2020-12-15 09:13:50||245.7||245.7||245.8||245.7|7819
1608023640000|2020-12-15 09:14:00|245.8||245.8||245.9||245.8||0
1608023670000|2020-12-15 09:14:30|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|11730
1608023680000|2020-12-15 09:14:40|245.8|245.7|245.8|245.7|245.9|245.7|245.8|245.7|3963
1608023690000|2020-12-15 09:14:50||245.6||245.6||245.6||245.6|0
1608023700000|2020-12-15 09:15:00|245.9|245.7|245.9|245.7|245.9|245.8|245.8|245.7|4343
1608023710000|2020-12-15 09:15:10||245.8||245.8||245.8||245.8|0
1608023740000|2020-12-15 09:15:40|245.8|245.7|245.9|245.7|245.9|245.8|245.8|245.7|0
1608023750000|2020-12-15 09:15:50|245.8||245.8||245.8||245.8||0
1608023760000|2020-12-15 09:16:00|245.9||245.8||245.9||245.8||0
1608023770000|2020-12-15 09:16:10|245.9|245.8|245.9|245.7|245.9|245.8|245.8|245.7|2449
1608023780000|2020-12-15 09:16:20|245.8||245.8||245.8||245.8||0
1608023810000|2020-12-15 09:16:50|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|14753
1608023820000|2020-12-15 09:17:00|245.6|245.5|245.7|245.5|245.7|245.5|245.6|245.5|2365
1608023830000|2020-12-15 09:17:10|245.6||245.6||245.6||245.6||1500
1608023850000|2020-12-15 09:17:30|245.5|245.4|245.6|245.4|245.6|245.4|245.5|245.4|7509
1608023860000|2020-12-15 09:17:40||245.5||245.5||245.5||245.5|0
1608023870000|2020-12-15 09:17:50|245.5|245.4|245.6|245.4|245.6|245.4|245.5|245.4|1426
1608023890000|2020-12-15 09:18:10|245.7|245.5|245.6|245.5|245.7|245.5|245.6|245.5|7693
1608023920000|2020-12-15 09:18:40|245.7||245.6||245.7||245.6||0
1608023930000|2020-12-15 09:18:50|245.7|245.6|245.7|245.5|245.7|245.6|245.7|245.5|0
1608023940000|2020-12-15 09:19:00|245.6||245.6||245.6||245.6||0
1608023950000|2020-12-15 09:19:10||245.4||245.4||245.4||245.4|0
1608023970000|2020-12-15 09:19:30|245.5|245.3|245.3|245.2|245.5|245.3|245.3|245.2|11474
1608023980000|2020-12-15 09:19:40|245.4||245.4||245.4||245.4||0
1608023990000|2020-12-15 09:19:50|||||||||850
1608024030000|2020-12-15 09:20:30|245.3||245.3||245.3||245.3||0
1608024040000|2020-12-15 09:20:40|245.4|245.3|245.4|245.2|245.4|245.3|245.4|245.2|2779
1608024070000|2020-12-15 09:21:10|245.5|245.3|245.5|245.4|245.5|245.4|245.4|245.3|35049
1608024080000|2020-12-15 09:21:20|245.4|245.3|245.4|245.2|245.4|245.3|245.4|245.2|3927
1608024140000|2020-12-15 09:22:20||245.3||245.3||245.3||245.3|1000
1608024180000|2020-12-15 09:23:00|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|817
1608024210000|2020-12-15 09:23:30|245.4|245.3|245.3|245.2|245.4|245.3|245.3|245.2|4569
1608024220000|2020-12-15 09:23:40|245.2|245.1|245|244.9|245.2|245.1|245|244.9|39254
1608024260000|2020-12-15 09:24:20|244.9|244.8|244.9|244.7|244.9|244.8|244.8|244.7|16960
1608024290000|2020-12-15 09:24:50|244.8|244.6|244.7|244.5|244.8|244.6|244.6|244.5|21755
1608024300000|2020-12-15 09:25:00|244.8|244.6|244.8|244.6|244.8|244.7|244.7|244.5|26801
1608024310000|2020-12-15 09:25:10|244.7||244.7||244.7||244.7||0
1608024330000|2020-12-15 09:25:30||244.5||244.6||244.6||244.5|0
1608024380000|2020-12-15 09:26:20|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|2500
1608024390000|2020-12-15 09:26:30|244.5|244.4|244.6|244.4|244.6|244.4|244.5|244.4|5666
1608024420000|2020-12-15 09:27:00|244.5||244.5||244.5||244.5||1000
1608024450000|2020-12-15 09:27:30|244.6|244.5|244.6|244.4|244.6|244.5|244.6|244.4|5092
1608024480000|2020-12-15 09:28:00|244.5||244.6||244.6||244.5||3526
1608024490000|2020-12-15 09:28:10|244.5||244.5||244.5||244.5||0
1608024500000|2020-12-15 09:28:20|||||||||6308
1608024510000|2020-12-15 09:28:30|244.4|244.3|244.5|244.4|244.5|244.4|244.4|244.3|8689
1608024540000|2020-12-15 09:29:00|||||||||410
1608024560000|2020-12-15 09:29:20||244.3||244.4||244.4||244.3|1666
1608024580000|2020-12-15 09:29:40|||||||||3000
1608024590000|2020-12-15 09:29:50|||||||||2632
1608024600000|2020-12-15 09:30:00|||||||||2721
1608024680000|2020-12-15 09:31:20|244.4|244.3|244.4|244.3|244.5|244.3|244.4|244.3|4218
1608024690000|2020-12-15 09:31:30|||||||||3070
1608024700000|2020-12-15 09:31:40|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.3|4314
1608024720000|2020-12-15 09:32:00|244.6|244.5|244.6|244.4|244.6|244.5|244.6|244.4|22679
1608024740000|2020-12-15 09:32:20|244.5||244.5||244.5||244.5||0
1608024750000|2020-12-15 09:32:30|244.6||244.6||244.6||244.6||0
1608024760000|2020-12-15 09:32:40|244.5|244.5|244.6|244.4|244.6|244.5|244.5|244.4|8177
1608024770000|2020-12-15 09:32:50|244.7|244.5|244.7|244.6|244.7|244.6|244.7|244.5|23222
1608024810000|2020-12-15 09:33:30|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|3651
1608024820000|2020-12-15 09:33:40|244.7|244.6|244.6|244.5|244.7|244.6|244.6|244.5|7355
1608024850000|2020-12-15 09:34:10|244.5|244.4|244.6|244.5|244.6|244.5|244.5|244.4|11807
1608024880000|2020-12-15 09:34:40|244.5|244.4|244.6|244.4|244.6|244.4|244.5|244.4|2543
1608024950000|2020-12-15 09:35:50|244.5|244.5|244.6|244.4|244.6|244.5|244.5|244.4|5221
1608025000000|2020-12-15 09:36:40||244.5||244.4||244.5||244.4|1000
1608025010000|2020-12-15 09:36:50|244.7|244.5|244.8|244.7|244.8|244.7|244.7|244.5|41295
1608025020000|2020-12-15 09:37:00|244.7|244.6|244.6|244.5|244.7|244.6|244.6|244.5|7701
1608025030000|2020-12-15 09:37:10|244.7|244.6|244.7|244.5|244.7|244.6|244.7|244.5|0
1608025080000|2020-12-15 09:38:00|244.6|244.4|244.6|244.5|244.6|244.5|244.5|244.4|2001
1608025090000|2020-12-15 09:38:10|244.5|244.4|244.6|244.5|244.6|244.5|244.5|244.4|7207
1608025130000|2020-12-15 09:38:50|244.5|244.4|244.6|244.4|244.6|244.4|244.5|244.4|12736
1608025140000|2020-12-15 09:39:00||244.5||244.4||244.5||244.4|0
1608025150000|2020-12-15 09:39:10|244.5|244.5|244.6|244.5|244.6|244.5|244.5|244.5|5090
1608025170000|2020-12-15 09:39:30|244.7|244.6|244.5|244.4|244.7|244.6|244.5|244.4|21389
1608025190000|2020-12-15 09:39:50|244.6|244.5|244.6|244.5|244.6|244.5|244.5|244.4|4000
1608025200000|2020-12-15 09:40:00||244.4||244.5||244.5||244.4|0
1608025220000|2020-12-15 09:40:20||244.4||244.4||244.5||244.4|6680
1608025230000|2020-12-15 09:40:30||244.5||244.5||244.5||244.5|0
1608025240000|2020-12-15 09:40:40||244.4||244.5||244.5||244.4|0
1608025260000|2020-12-15 09:41:00|244.7|244.6|244.7|244.5|244.7|244.6|244.7|244.5|3271
1608025350000|2020-12-15 09:42:30|244.6|244.6|244.6|244.5|244.6|244.6|244.6|244.5|85
1608025360000|2020-12-15 09:42:40|244.5|244.4|244.3|244.2|244.5|244.4|244.3|244.2|36747
1608025390000|2020-12-15 09:43:10||244.1||244.1||244.1||244.1|1971
1608025410000|2020-12-15 09:43:30||244.2||244.2||244.2||244.2|0
1608025420000|2020-12-15 09:43:40||244.1||244.1||244.1||244.1|692
1608025440000|2020-12-15 09:44:00|244.4|244.2|244.4|244.3|244.4|244.3|244.4|244.2|7183
1608025450000|2020-12-15 09:44:10||244.2||244.2||244.2||244.2|1500
1608025470000|2020-12-15 09:44:30|244.3||244.3||244.3||244.3||0
1608025490000|2020-12-15 09:44:50|244.2|244.1|244.3|244.1|244.3|244.2|244.1|244|43240
1608025540000|2020-12-15 09:45:40||244.2||244.2||244.2||244.2|0
1608025580000|2020-12-15 09:46:20|244.2|244.1|244.2|244.1|244.3|244.1|244.2|244.1|0
1608025590000|2020-12-15 09:46:30||244||244||244||244|2165
1608025600000|2020-12-15 09:46:40|244.1|243.9|244|243.9|244.1|243.9|244|243.9|31282
1608025650000|2020-12-15 09:47:30||243.8||243.8||243.8||243.8|0
1608025660000|2020-12-15 09:47:40|243.9|243.7|243.8|243.7|243.9|243.7|243.8|243.7|8878
1608025690000|2020-12-15 09:48:10|243.7|243.6|243.5|243.4|243.7|243.6|243.5|243.4|80343
1608025700000|2020-12-15 09:48:20|243.4|243.3|243.5|243.3|243.5|243.4|243.4|243.3|39697
1608025710000|2020-12-15 09:48:30|243.4||243.4||243.4||243.4||0
1608025740000|2020-12-15 09:49:00|||||||||1333
1608025750000|2020-12-15 09:49:10|243.5|243.4|243.6|243.4|243.6|243.5|243.5|243.4|28912
1608025760000|2020-12-15 09:49:20|243.7|243.5|243.7|243.6|243.7|243.6|243.7|243.5|19213
1608025770000|2020-12-15 09:49:30|243.6|243.5|243.5|243.4|243.6|243.5|243.5|243.4|6099
1608025780000|2020-12-15 09:49:40|243.6|243.5|243.6|243.5|243.7|243.5|243.6|243.5|8533
1608025790000|2020-12-15 09:49:50|243.5|243.4|243.5|243.4|243.7|243.6|243.5|243.4|39283
1608025800000|2020-12-15 09:50:00||243.3||243.4||243.4||243.3|3059
1608025810000|2020-12-15 09:50:10|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|2817
1608025830000|2020-12-15 09:50:30|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|2306
1608025860000|2020-12-15 09:51:00|243.6|243.5|243.5|243.4|243.6|243.5|243.5|243.4|15375
1608025880000|2020-12-15 09:51:20|243.4|243.3|243.3|243.1|243.4|243.3|243.3|243.1|13208
1608025890000|2020-12-15 09:51:30|243.2|243|243.2|243.1|243.2|243.1|243.1|243|5653
1608025920000|2020-12-15 09:52:00|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|9809
1608025930000|2020-12-15 09:52:10||243||243.1||243.1||243|1956
1608025960000|2020-12-15 09:52:40|243.3|243.2|243.3|243.1|243.3|243.2|243.2|243.1|8970
1608026040000|2020-12-15 09:54:00|243.2|243.2|243.1|242.9|243.2|243.2|243|242.9|47600
1608026050000|2020-12-15 09:54:10|243|242.8|242.9|242.8|243|242.8|242.9|242.8|2406
1608026060000|2020-12-15 09:54:20|243|242.9|243|242.8|243|242.9|242.9|242.8|0
1608026070000|2020-12-15 09:54:30|242.9||242.9||242.9||242.9||0
1608026080000|2020-12-15 09:54:40|243|242.9|243.1|243|243.1|243|243|242.9|27910
1608026140000|2020-12-15 09:55:40|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|18521
1608026160000|2020-12-15 09:56:00|243.4|243.3|243.2|243.1|243.4|243.3|243.2|243.1|19784
1608026170000|2020-12-15 09:56:10|||||||||10500
1608026180000|2020-12-15 09:56:20|243.3||243.2||243.3||243.2||0
1608026210000|2020-12-15 09:56:50|243.3||243.2||243.3||243.2||0
1608026230000|2020-12-15 09:57:10|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|16021
1608026250000|2020-12-15 09:57:30|243.2|243.1|243.3|243.1|243.3|243.1|243.2|243.1|780
1608026260000|2020-12-15 09:57:40|243.2||243.2||243.2||243.2||0
1608026280000|2020-12-15 09:58:00|243.1|243|243|242.9|243.2|243.1|243|242.9|30303
1608026350000|2020-12-15 09:59:10|242.9|242.8|243.2|243.1|243.2|243.1|242.9|242.8|26977
1608026360000|2020-12-15 09:59:20|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|0
1608026370000|2020-12-15 09:59:30|243.4|243.3|243.4|243.2|243.4|243.3|243.3|243.2|2141
1608026380000|2020-12-15 09:59:40|243.5|243.3|243.5|243.4|243.5|243.4|243.5|243.3|14031
1608026390000|2020-12-15 09:59:50|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|2500
1608026410000|2020-12-15 10:00:10|||||||||85
1608026430000|2020-12-15 10:00:30|243.3|243.2|243.3|243.2|243.4|243.2|243.3|243.2|6243
1608026470000|2020-12-15 10:01:10|243.4|243.3|243.4|243.2|243.4|243.3|243.4|243.2|12265
1608026490000|2020-12-15 10:01:30|243.3||243.3||243.3||243.3||0
1608026510000|2020-12-15 10:01:50|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|8702
1608026640000|2020-12-15 10:04:00|243.3|243.2|243.1|243|243.3|243.2|243.1|243|24319
1608026650000|2020-12-15 10:04:10|243.2|243.1|243.1|243|243.2|243.1|243.1|243|16768
1608026660000|2020-12-15 10:04:20|243.2|243.1|243.2|243|243.2|243.1|243.2|243|6082
1608026730000|2020-12-15 10:05:30||243.1||243.1||243.1||243.1|4562
1608026870000|2020-12-15 10:07:50|243.3|243.2|243.2|243.1|243.4|243.3|243.2|243.1|50083
1608026880000|2020-12-15 10:08:00|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|5712
1608026960000|2020-12-15 10:09:20|243.1|243|243.1|243|243.1|243|243.1|243|29389
1608026990000|2020-12-15 10:09:50|||||||||400
1608027060000|2020-12-15 10:11:00|243.2|243.1|243.1|243|243.2|243.1|243.1|243|11344
1608027080000|2020-12-15 10:11:20|243|242.9|243|242.9|243|242.9|243|242.9|31286
1608027090000|2020-12-15 10:11:30|||||||||2148
1608027110000|2020-12-15 10:11:50|242.9|242.8|243.1|243|243.1|243|242.9|242.8|61466
1608027190000|2020-12-15 10:13:10|||||||||1000
1608027220000|2020-12-15 10:13:40|243|242.9|243.1|243|243.1|243|243|242.9|9661
1608027290000|2020-12-15 10:14:50|243|242.9|243|242.9|243.1|242.9|243|242.9|23495
1608027320000|2020-12-15 10:15:20|242.9|242.8|243|242.9|243|242.9|242.9|242.8|4813
1608027330000|2020-12-15 10:15:30|243.1|243|243.1|243|243.1|243|243.1|243|28016
1608027350000|2020-12-15 10:15:50|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|18737
1608027380000|2020-12-15 10:16:20|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|7541
1608027420000|2020-12-15 10:17:00|243.2|243.1|243.2|243|243.2|243.1|243.2|243|9964
1608027430000|2020-12-15 10:17:10|243.3|243.1|243.3|243.2|243.3|243.2|243.3|243.1|1720
1608027440000|2020-12-15 10:17:20|243.4|243.3|243.4|243.2|243.4|243.3|243.4|243.2|3293
1608027480000|2020-12-15 10:18:00|243.3|243.1|243.4|243.2|243.4|243.2|243.2|243.1|26082
1608027540000|2020-12-15 10:19:00|243.3||243.4||243.4||243.3||891
1608027570000|2020-12-15 10:19:30|243.5|243.3|243.5|243.4|243.5|243.4|243.5|243.3|16912
1608027580000|2020-12-15 10:19:40|243.6|243.5|243.5|243.4|243.6|243.5|243.5|243.4|9077
1608027600000|2020-12-15 10:20:00|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.4|17483
1608027650000|2020-12-15 10:20:50|243.7|243.6|243.6|243.5|243.7|243.6|243.6|243.5|8862
1608027670000|2020-12-15 10:21:10|243.7|243.6|243.8|243.6|243.8|243.6|243.7|243.6|1952
1608027710000|2020-12-15 10:21:50||243.7||243.7||243.7||243.7|8990
1608027740000|2020-12-15 10:22:20|243.7|243.6|243.8|243.6|243.8|243.7|243.7|243.6|10113
1608027750000|2020-12-15 10:22:30|243.7||243.8||243.8||243.7||0
1608027780000|2020-12-15 10:23:00||243.7||243.7||243.7||243.7|0
1608027850000|2020-12-15 10:24:10|||||||||2862
1608027900000|2020-12-15 10:25:00|||||||||600
1608027940000|2020-12-15 10:25:40|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|4257
1608027960000|2020-12-15 10:26:00|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.6|8011
1608027970000|2020-12-15 10:26:10|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|6865
1608027980000|2020-12-15 10:26:20|243.7|243.6|243.6|243.5|243.7|243.6|243.6|243.5|12280
1608027990000|2020-12-15 10:26:30|243.5|243.4|243.3|243.2|243.5|243.4|243.3|243.2|52334
1608028000000|2020-12-15 10:26:40||243.1||243.1||243.1||243.1|0
1608028030000|2020-12-15 10:27:10|243.2|243|243.1|243|243.2|243|243.1|243|12766
1608028070000|2020-12-15 10:27:50|||||||||1000
1608028080000|2020-12-15 10:28:00|||||||||300
1608028210000|2020-12-15 10:30:10|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|11311
1608028270000|2020-12-15 10:31:10|243.3|243.2|243.3|243.1|243.3|243.2|243.3|243.1|16284
1608028280000|2020-12-15 10:31:20|243.2|243|243.2|243.1|243.3|243.1|243.2|243|32811
1608028290000|2020-12-15 10:31:30|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|6802
1608028310000|2020-12-15 10:31:50|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|9388
1608028320000|2020-12-15 10:32:00|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|5400
1608028350000|2020-12-15 10:32:30|243.3||243.2||243.3||243.2||0
1608028360000|2020-12-15 10:32:40|243.3||243.3||243.3||243.3||481
1608028370000|2020-12-15 10:32:50||243.2||243.2||243.2||243.2|0
1608028390000|2020-12-15 10:33:10|243.4|243.3|243.4|243.2|243.4|243.3|243.4|243.2|13782
1608028410000|2020-12-15 10:33:30|243.5|243.3|243.5|243.3|243.5|243.4|243.5|243.3|12653
1608028420000|2020-12-15 10:33:40|243.4|243.4|243.4|243.3|243.4|243.4|243.4|243.3|0
1608028470000|2020-12-15 10:34:30|243.5|243.4|243.5|243.3|243.5|243.4|243.5|243.3|19305
1608028480000|2020-12-15 10:34:40||243.4||243.4||243.4||243.4|0
1608028490000|2020-12-15 10:34:50|243.4|243.3|243.5|243.3|243.5|243.3|243.4|243.3|4732
1608028540000|2020-12-15 10:35:40||243.4||243.4||243.4||243.4|0
1608028550000|2020-12-15 10:35:50|||||||||2050
1608028590000|2020-12-15 10:36:30|243.6|243.5|243.5|243.4|243.6|243.5|243.5|243.4|17873
1608028660000|2020-12-15 10:37:40|243.6|243.5|243.5|243.4|243.6|243.5|243.5|243.4|12492
1608028680000|2020-12-15 10:38:00|243.6||243.6||243.6||243.6||4500
1608028690000|2020-12-15 10:38:10||243.5||243.5||243.5||243.5|0
1608028710000|2020-12-15 10:38:30|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|1207
1608028720000|2020-12-15 10:38:40|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|0
1608028740000|2020-12-15 10:39:00||243.4||243.4||243.4||243.4|0
1608028750000|2020-12-15 10:39:10|243.5|243.5|243.6|243.5|243.6|243.5|243.5|243.4|2500
1608028790000|2020-12-15 10:39:50|243.7|243.6|243.7|243.5|243.7|243.6|243.7|243.5|4855
1608028810000|2020-12-15 10:40:10|243.9|243.6|243.9|243.8|243.9|243.8|243.9|243.6|69860
1608028820000|2020-12-15 10:40:20|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.6|16982
1608028850000|2020-12-15 10:40:50|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|33172
1608028870000|2020-12-15 10:41:10|243.7|243.6|243.6|243.5|243.7|243.6|243.6|243.5|19168
1608028880000|2020-12-15 10:41:20|243.7|243.6|243.7|243.6|243.7|243.6|243.6|243.6|4085
1608028910000|2020-12-15 10:41:50|243.6|243.5|243.7|243.5|243.7|243.5|243.6|243.5|2500
1608028930000|2020-12-15 10:42:10|243.6||243.6||243.6||243.6||0
1608028980000|2020-12-15 10:43:00|243.7|243.6|243.8|243.7|243.9|243.7|243.6|243.6|14297
1608028990000|2020-12-15 10:43:10|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|1855
1608029030000|2020-12-15 10:43:50|243.8||243.7||243.8||243.7||336
1608029120000|2020-12-15 10:45:20|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|7033
1608029170000|2020-12-15 10:46:10|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.5|890
1608029190000|2020-12-15 10:46:30|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|1188
1608029200000|2020-12-15 10:46:40|243.7||243.7||243.7||243.7||879
1608029250000|2020-12-15 10:47:30||243.6||243.6||243.6||243.6|3554
1608029260000|2020-12-15 10:47:40|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|1865
1608029280000|2020-12-15 10:48:00|243.7||243.7||243.7||243.7||0
1608029300000|2020-12-15 10:48:20|243.6||243.6||243.6||243.6||0
1608029330000|2020-12-15 10:48:50|243.7|243.6|243.6|243.5|243.7|243.6|243.6|243.5|9666
1608029360000|2020-12-15 10:49:20|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|0
1608029370000|2020-12-15 10:49:30|243.6|243.5|243.6|243.5|243.6|243.6|243.6|243.5|130
1608029380000|2020-12-15 10:49:40|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|0
1608029390000|2020-12-15 10:49:50|243.6|243.5|243.6|243.5|243.7|243.6|243.6|243.5|170
1608029420000|2020-12-15 10:50:20|243.7|243.6|243.6|243.5|243.7|243.6|243.6|243.5|54
1608029430000|2020-12-15 10:50:30|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|0
1608029440000|2020-12-15 10:50:40||243.5||243.5||243.5||243.5|0
1608029470000|2020-12-15 10:51:10|243.6||243.6||243.6||243.6||0
1608029480000|2020-12-15 10:51:20|243.7||243.7||243.7||243.7||0
1608029490000|2020-12-15 10:51:30|243.6||243.6||243.6||243.6||0
1608029520000|2020-12-15 10:52:00|243.7|243.6|243.5|243.4|243.7|243.6|243.5|243.4|102735
1608029540000|2020-12-15 10:52:20|243.4|243.3|243.4|243.2|243.4|243.3|243.3|243.2|31973
1608029590000|2020-12-15 10:53:10|243.3|243.1|243.2|243.1|243.3|243.1|243.2|243.1|8928
1608029600000|2020-12-15 10:53:20|||||||||4060
1608029610000|2020-12-15 10:53:30|||||||||200
1608029650000|2020-12-15 10:54:10|||||||||2500
1608029670000|2020-12-15 10:54:30|243.1|243|243.2|243|243.2|243|243.1|243|3047
1608029680000|2020-12-15 10:54:40||243.1||243.1||243.1||243.1|0
1608029690000|2020-12-15 10:54:50|243.1|243|243.1|243|243.1|243|243.1|243|5248
1608029790000|2020-12-15 10:56:30|243|242.9|243.1|243|243.1|243|242.9|242.8|53727
1608029800000|2020-12-15 10:56:40|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|32909
1608029810000|2020-12-15 10:56:50|243.1|243|243.2|243.1|243.2|243.1|243.1|243|4692
1608029820000|2020-12-15 10:57:00||243||243||243||243|8271
1608029870000|2020-12-15 10:57:50|243.3|243.1|243.3|243.2|243.3|243.2|243.2|243.1|24602
1608029900000|2020-12-15 10:58:20|243.2|243.1|243.2|243|243.2|243.1|243.2|243|5439
1608029920000|2020-12-15 10:58:40|243.1|243.1|243.1|243|243.1|243.1|243.1|243|1000
1608029930000|2020-12-15 10:58:50|243.2||243.1||243.2||243.1||892
1608029950000|2020-12-15 10:59:10|243.2|243.1|243.1|243|243.2|243.1|243.1|243|4441
1608029990000|2020-12-15 10:59:50|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|3373
1608030000000|2020-12-15 11:00:00|243.1|243|243|242.9|243.1|243|243|242.9|43982
1608030020000|2020-12-15 11:00:20|||||||||5296
1608030030000|2020-12-15 11:00:30|243.1|243|243.1|243|243.2|243|243.1|243|24762
1608030040000|2020-12-15 11:00:40|243.2|243.1|243.1|243|243.2|243.1|243.1|243|3207
1608030090000|2020-12-15 11:01:30|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243|5681
1608030110000|2020-12-15 11:01:50||243||243.1||243.1||243|0
1608030120000|2020-12-15 11:02:00||243||243||243||243|0
1608030130000|2020-12-15 11:02:10||243.1||243.1||243.1||243|0
1608030140000|2020-12-15 11:02:20||243||243||243.1||243|0
1608030150000|2020-12-15 11:02:30|243.1||243.2||243.2||243.1||17
1608030160000|2020-12-15 11:02:40||243.1||243.1||243.1||243.1|0
1608030190000|2020-12-15 11:03:10|243.1|243|243.1|243|243.1|243|243.1|243|12727
1608030200000|2020-12-15 11:03:20|243.2|243.1|243.1|243|243.2|243.1|243.1|243|7222
1608030210000|2020-12-15 11:03:30|243|242.9|243|242.9|243|242.9|242.9|242.8|58209
1608030240000|2020-12-15 11:04:00|243.1|243|243.1|243|243.1|243|243.1|243|20907
1608030260000|2020-12-15 11:04:20|243.3|243.1|243.4|243.2|243.4|243.3|243.3|243.1|95200
1608030270000|2020-12-15 11:04:30||243.3||243.3||243.3||243.3|0
1608030330000|2020-12-15 11:05:30|243.5|243.4|243.5|243.4|243.6|243.4|243.5|243.4|11428
1608030340000|2020-12-15 11:05:40|243.6|243.5|243.6|243.4|243.6|243.5|243.6|243.4|418
1608030360000|2020-12-15 11:06:00|243.5||243.5||243.5||243.5||0
1608030400000|2020-12-15 11:06:40|243.6||243.6||243.6||243.5||0
1608030430000|2020-12-15 11:07:10|243.7|243.5|243.7|243.5|243.8|243.7|243.6|243.5|48771
1608030440000|2020-12-15 11:07:20|243.8|243.6|243.8|243.6|243.8|243.6|243.8|243.6|0
1608030450000|2020-12-15 11:07:30||243.7||243.7||243.7||243.7|0
1608030510000|2020-12-15 11:08:30|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|5191
1608030610000|2020-12-15 11:10:10|244|243.9|243.9|243.8|244|243.9|243.9|243.8|33785
1608030620000|2020-12-15 11:10:20|244||244||244||244||0
1608030630000|2020-12-15 11:10:30||243.9||243.8||243.9||243.8|3000
1608030740000|2020-12-15 11:12:20||243.9||243.9||243.9||243.9|0
1608030770000|2020-12-15 11:12:50|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|14370
1608030780000|2020-12-15 11:13:00|244||244||244||244||889
1608030810000|2020-12-15 11:13:30|243.9||243.9||243.9||243.9||0
1608030880000|2020-12-15 11:14:40|||||||||172
1608030940000|2020-12-15 11:15:40|244||244||244||244||5552
1608030950000|2020-12-15 11:15:50|243.9|243.7|243.6|243.5|243.9|243.8|243.6|243.5|43860
1608030960000|2020-12-15 11:16:00|243.5|243.4|243.5|243.4|243.6|243.4|243.5|243.4|0
1608030970000|2020-12-15 11:16:10|243.6|243.5|243.4|243.2|243.6|243.5|243.3|243.1|92398
1608030980000|2020-12-15 11:16:20|243.3|243.1|243.1|243|243.3|243.1|243.1|243|39537
1608030990000|2020-12-15 11:16:30|243|242.9|243.1|243|243.1|243|243|242.9|25624
1608031030000|2020-12-15 11:17:10|243.2|243.1|243.3|243.1|243.3|243.2|243.2|243.1|48274
1608031040000|2020-12-15 11:17:20|243.4|243.2|243.4|243.2|243.4|243.2|243.4|243.2|0
1608031070000|2020-12-15 11:17:50||243.3||243.3||243.3||243.3|0
1608031080000|2020-12-15 11:18:00|243.5|243.4|243.4|243.3|243.5|243.4|243.4|243.3|9477
1608031090000|2020-12-15 11:18:10|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|3130
1608031130000|2020-12-15 11:18:50|243.4|243.3|243.4|243.2|243.4|243.3|243.3|243.2|27212
1608031170000|2020-12-15 11:19:30|243.3|243.3|243.4|243.2|243.4|243.3|243.3|243.2|4590
1608031180000|2020-12-15 11:19:40|243.3||243.3||243.3||243.3||0
1608031190000|2020-12-15 11:19:50|243.4|243.3|243.4|243.3|243.5|243.4|243.4|243.2|31838
1608031230000|2020-12-15 11:20:30|243.3|243.2|243.4|243.2|243.4|243.2|243.3|243.2|3680
1608031290000|2020-12-15 11:21:30|243.3||243.3||243.3||243.3||349
1608031420000|2020-12-15 11:23:40|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|19356
1608031430000|2020-12-15 11:23:50|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|9181
1608031520000|2020-12-15 11:25:20|243.2|243.1|243.1|243|243.2|243.1|243.1|243|17969
1608031560000|2020-12-15 11:26:00|243|242.9|243|242.9|243|242.9|243|242.9|5067
1608031570000|2020-12-15 11:26:10|243.1|243|243.1|243|243.1|243|243.1|242.9|2606
1608031590000|2020-12-15 11:26:30|243|242.9|243.1|243|243.1|243|243|242.9|5593
1608031630000|2020-12-15 11:27:10|||||||||198
1608031640000|2020-12-15 11:27:20|||||||||624
1608031670000|2020-12-15 11:27:50|243|242.9|243.1|243|243.1|243|243|242.9|8046
1608031690000|2020-12-15 11:28:10|||||||||2323
1608031730000|2020-12-15 11:28:50|243|242.9|243.1|242.9|243.1|243|243|242.9|8438
1608031750000|2020-12-15 11:29:10||243||242.9||243||242.9|0
1608031760000|2020-12-15 11:29:20||243||243||243||243|0
1608031770000|2020-12-15 11:29:30||242.9||242.9||243||242.9|2474
1608031790000|2020-12-15 11:29:50|243|243|243.1|243|243.1|243|243|242.9|4323
1608031800000|2020-12-15 11:30:00|243.2|243.1|243.2|243.1|243.3|243.2|243.2|243.1|35068
1608031840000|2020-12-15 11:30:40|243.3|243.2|243.3|243.1|243.3|243.2|243.2|243.1|0
1608031860000|2020-12-15 11:31:00|243.2||243.2||243.2||243.2||0
1608031900000|2020-12-15 11:31:40|243.1|243|243.2|243|243.2|243.1|243.1|243|12220
1608031910000|2020-12-15 11:31:50|243.1|243.1|243.1|242.9|243.2|243.1|243|242.9|19642
1608031920000|2020-12-15 11:32:00|243.2|243|243.2|243|243.2|243|243.2|243|6081
1608031950000|2020-12-15 11:32:30|243.1|243.1|243.2|243|243.2|243.1|243.1|243|2207
1608031990000|2020-12-15 11:33:10|243.1||243.1||243.1||243.1||0
1608032000000|2020-12-15 11:33:20|243.2||243.2||243.2||243.1||5963
1608032020000|2020-12-15 11:33:40||243.1||243.1||243.1||243.1|0
1608032030000|2020-12-15 11:33:50|243.1|243|243.2|243|243.2|243|243.1|243|3154
1608032040000|2020-12-15 11:34:00|243.1|242.9|243.1|243|243.1|243|243.1|242.9|8033
1608032050000|2020-12-15 11:34:10|243.2||243.2||243.2||243.2||0
1608032070000|2020-12-15 11:34:30|243.1||243.2||243.2||243.1||892
1608032090000|2020-12-15 11:34:50|243.1|243.1|243.2|243|243.2|243.1|243.1|243|2182
1608032140000|2020-12-15 11:35:40||243.1||243.1||243.1||243.1|0
1608032150000|2020-12-15 11:35:50|243.1|243|243.1|243|243.1|243|243.1|243|2200
1608032160000|2020-12-15 11:36:00|243.2|242.9|243.2|243|243.2|243|243.1|242.9|6040
1608032190000|2020-12-15 11:36:30|243.1||243.2||243.2||243.1||2397
1608032250000|2020-12-15 11:37:30||243.1||243.1||243.1||243.1|0
1608032260000|2020-12-15 11:37:40||243||243||243.1||243|0
1608032290000|2020-12-15 11:38:10|243.1|242.9|242.9|242.8|243.2|243|242.9|242.8|69399
1608032300000|2020-12-15 11:38:20|243||243||243||243||0
1608032310000|2020-12-15 11:38:30||242.9||242.9||242.9||242.9|100
1608032340000|2020-12-15 11:39:00|243.1|243|243.1|242.9|243.1|243|243|242.9|31078
1608032350000|2020-12-15 11:39:10||243||243||243||242.9|0
1608032390000|2020-12-15 11:39:50|243|242.9|243|242.9|243|242.9|243|242.9|2433
1608032400000|2020-12-15 11:40:00|243.1|243|243.1|242.9|243.1|243|243.1|242.9|11225
1608032410000|2020-12-15 11:40:10|243.2|243|243.1|242.9|243.2|243.1|243.1|242.9|24692
1608032420000|2020-12-15 11:40:20|243||243.1||243.1||243||0
1608032430000|2020-12-15 11:40:30||243||243||243||243|0
1608032440000|2020-12-15 11:40:40|243.2|243.1|243.2|243.1|243.2|243.1|243.1|243|9344
1608032450000|2020-12-15 11:40:50|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|8072
1608032490000|2020-12-15 11:41:30|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|892
1608032500000|2020-12-15 11:41:40|243.3||243.3||243.3||243.3||0
1608032510000|2020-12-15 11:41:50|243.2||243.2||243.2||243.2||0
1608032520000|2020-12-15 11:42:00|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|0
1608032530000|2020-12-15 11:42:10|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|4530
1608032540000|2020-12-15 11:42:20|243.2|243.1|243.2|243.1|243.3|243.2|243.2|243.1|13362
1608032570000|2020-12-15 11:42:50|243.3|243.2|243.3|243.1|243.3|243.2|243.3|243.1|0
1608032670000|2020-12-15 11:44:30||243.2||243.2||243.2||243.2|0
1608032680000|2020-12-15 11:44:40|243.2|243.1|243.3|243.1|243.3|243.2|243.2|243.1|3900
1608032710000|2020-12-15 11:45:10|243.4|243.2|243.4|243.2|243.5|243.4|243.3|243.2|34333
1608032740000|2020-12-15 11:45:40|243.3|243.1|243.3|243.1|243.3|243.1|243.3|243.1|0
1608032760000|2020-12-15 11:46:00||243.2||243.2||243.2||243.2|0
1608032770000|2020-12-15 11:46:10||243.1||243.1||243.1||243.1|0
1608032790000|2020-12-15 11:46:30|243.2||243.2||243.2||243.2||0
1608032840000|2020-12-15 11:47:20|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|40368
1608032880000|2020-12-15 11:48:00|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|0
1608032890000|2020-12-15 11:48:10|243.2|243.1|243.3|243.1|243.3|243.1|243.2|243.1|1464
1608032900000|2020-12-15 11:48:20|243.2||243.3||243.3||243.2||0
1608032910000|2020-12-15 11:48:30|243.4|243.2|243.1|243|243.4|243.3|243.1|243|105929
1608032920000|2020-12-15 11:48:40|243|242.9|243|242.9|243.1|243|243|242.9|42457
1608032950000|2020-12-15 11:49:10|242.9|242.8|243|242.9|243|242.9|242.9|242.8|2445
1608032960000|2020-12-15 11:49:20||242.8||242.9||242.9||242.8|0
1608032970000|2020-12-15 11:49:30||242.8||242.9||242.9||242.8|0
1608032990000|2020-12-15 11:49:50||242.8||242.9||242.9||242.8|685
1608033020000|2020-12-15 11:50:20||242.8||242.9||242.9||242.8|0
1608033070000|2020-12-15 11:51:10|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.8|5323
1608033110000|2020-12-15 11:51:50|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|20934
1608033120000|2020-12-15 11:52:00|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.5|27214
1608033150000|2020-12-15 11:52:30|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|9283
1608033160000|2020-12-15 11:52:40|||||||||2966
1608033170000|2020-12-15 11:52:50|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|1684
1608033180000|2020-12-15 11:53:00|242.8|242.7|242.8|242.6|242.8|242.7|242.8|242.6|2218
1608033190000|2020-12-15 11:53:10|242.7|242.7|242.8|242.7|242.8|242.7|242.7|242.6|2984
1608033220000|2020-12-15 11:53:40|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.7|31501
1608033230000|2020-12-15 11:53:50|243||242.9||243||242.9||5618
1608033240000|2020-12-15 11:54:00|243||243||243||243||2500
1608033250000|2020-12-15 11:54:10|242.9||243||243||242.9||0
1608033260000|2020-12-15 11:54:20|242.9|242.7|242.9|242.8|242.9|242.8|242.9|242.7|11470
1608033290000|2020-12-15 11:54:50|||||||||1000
1608033320000|2020-12-15 11:55:20|243|242.9|243|242.8|243|242.9|242.9|242.8|6667
1608033330000|2020-12-15 11:55:30|242.9||243||243||242.9||0
1608033350000|2020-12-15 11:55:50|242.9||242.9||242.9||242.9||0
1608033360000|2020-12-15 11:56:00|||||||||2604
1608033370000|2020-12-15 11:56:10|243|242.9|243|242.9|243|242.9|243|242.9|0
1608033470000|2020-12-15 11:57:50|242.9|242.8|243.1|242.9|243.1|243|242.9|242.8|42552
1608033480000|2020-12-15 11:58:00|243|243|243.1|242.9|243.1|243|243|242.9|6220
1608033490000|2020-12-15 11:58:10|243||243.1||243.1||243||845
1608033500000|2020-12-15 11:58:20|243||243.1||243.1||243||1437
1608033570000|2020-12-15 11:59:30|243|243|243.1|242.9|243.1|243|243|242.9|5142
1608033590000|2020-12-15 11:59:50|243||243||243||243||0
1608033600000|2020-12-15 12:00:00|243.1||243||243.1||243||4026
1608033620000|2020-12-15 12:00:20|243.1|243|243.1|242.9|243.1|243|243|242.9|2864
1608033640000|2020-12-15 12:00:40|243||243||243||243||0
1608033650000|2020-12-15 12:00:50|243.1||243.1||243.1||243.1||0
1608033720000|2020-12-15 12:02:00|243.2|243|243.2|243.1|243.2|243.1|243.2|243|10459
1608033730000|2020-12-15 12:02:10|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|13507
1608033750000|2020-12-15 12:02:30|243.1|243|243.1|243|243.2|243.1|243.1|243|17661
1608033760000|2020-12-15 12:02:40|243.2||243.1||243.2||243.1||0
1608033780000|2020-12-15 12:03:00|243.2||243.2||243.2||243.2||0
1608033790000|2020-12-15 12:03:10||243.1||243.1||243.1||243.1|3584
1608033810000|2020-12-15 12:03:30|243.1|243|243.3|243.2|243.3|243.2|243.1|243|20937
1608033830000|2020-12-15 12:03:50|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|3166
1608033850000|2020-12-15 12:04:10|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|3291
1608033890000|2020-12-15 12:04:50|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|7382
1608033900000|2020-12-15 12:05:00|243.5|243.4|243.6|243.4|243.6|243.5|243.5|243.4|10181
1608033960000|2020-12-15 12:06:00||243.5||243.5||243.5||243.4|0
1608034000000|2020-12-15 12:06:40|243.5|243.4|243.6|243.5|243.6|243.5|243.5|243.4|3037
1608034050000|2020-12-15 12:07:30|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|21251
1608034080000|2020-12-15 12:08:00|243.8||243.8||243.8||243.8||1877
1608034100000|2020-12-15 12:08:20||243.7||243.7||243.7||243.7|9583
1608034160000|2020-12-15 12:09:20|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|16225
1608034170000|2020-12-15 12:09:30|244||243.9||244||243.9||0
1608034180000|2020-12-15 12:09:40|||||||||1512
1608034230000|2020-12-15 12:10:30|243.8|243.7|243.7|243.5|243.8|243.7|243.6|243.5|21611
1608034240000|2020-12-15 12:10:40||243.6||243.6||243.6||243.6|0
1608034300000|2020-12-15 12:11:40|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|0
1608034370000|2020-12-15 12:12:50|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|3476
1608034380000|2020-12-15 12:13:00|243.8|243.7|243.8|243.6|243.8|243.7|243.7|243.6|1653
1608034400000|2020-12-15 12:13:20|243.7||243.7||243.7||243.7||800
1608034410000|2020-12-15 12:13:30|||||||||35
1608034420000|2020-12-15 12:13:40|243.8|243.7|243.8|243.6|243.8|243.7|243.8|243.6|4085
1608034430000|2020-12-15 12:13:50|243.7||243.7||243.7||243.7||0
1608034450000|2020-12-15 12:14:10|243.8|243.7|243.8|243.6|243.8|243.7|243.7|243.6|13801
1608034490000|2020-12-15 12:14:50|243.7||243.7||243.7||243.7||0
1608034510000|2020-12-15 12:15:10|243.6|243.5|243.5|243.4|243.6|243.5|243.5|243.4|15295
1608034520000|2020-12-15 12:15:20|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.4|1880
1608034530000|2020-12-15 12:15:30||243.4||243.4||243.4||243.4|0
1608034550000|2020-12-15 12:15:50|243.5||243.5||243.5||243.5||0
1608034560000|2020-12-15 12:16:00|243.6||243.6||243.6||243.5||0
1608034630000|2020-12-15 12:17:10||243.5||243.5||243.5||243.5|0
1608034690000|2020-12-15 12:18:10|243.5|243.4|243.6|243.4|243.6|243.5|243.5|243.4|23704
1608034800000|2020-12-15 12:20:00||243.5||243.5||243.5||243.5|0
1608034810000|2020-12-15 12:20:10|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|11945
1608034820000|2020-12-15 12:20:20|243.6|243.5|243.6|243.5|243.7|243.5|243.6|243.5|1734
1608034830000|2020-12-15 12:20:30|243.7||243.6||243.7||243.6||0
1608034890000|2020-12-15 12:21:30|243.5|243.4|243.5|243.4|243.6|243.5|243.5|243.4|7089
1608034900000|2020-12-15 12:21:40|||||||||11987
1608034910000|2020-12-15 12:21:50|243.6|243.5|243.5|243.4|243.6|243.5|243.5|243.4|12091
1608034950000|2020-12-15 12:22:30|243.6|243.5|243.7|243.6|243.7|243.6|243.6|243.5|9232
1608034980000|2020-12-15 12:23:00|||||||||2689
1608034990000|2020-12-15 12:23:10|243.6|243.5|243.7|243.6|243.7|243.6|243.6|243.5|1399
1608035000000|2020-12-15 12:23:20|243.8|243.7|243.8|243.6|243.8|243.7|243.8|243.6|6661
1608035090000|2020-12-15 12:24:50|243.7||243.7||243.8||243.7||4104
1608035100000|2020-12-15 12:25:00|243.8||243.8||243.8||243.8||0
1608035120000|2020-12-15 12:25:20|243.7|243.7|243.8|243.6|243.8|243.7|243.7|243.6|1
1608035230000|2020-12-15 12:27:10|243.7|243.7|243.8|243.6|243.8|243.7|243.7|243.6|2750
1608035280000|2020-12-15 12:28:00||243.7||243.7||243.7||243.7|0
1608035310000|2020-12-15 12:28:30|243.7|243.6|243.8|243.7|243.8|243.7|243.7|243.6|4547
1608035380000|2020-12-15 12:29:40|||||||||2426
1608035390000|2020-12-15 12:29:50|||||||||2617
1608035400000|2020-12-15 12:30:00|||||||||500
1608035420000|2020-12-15 12:30:20|243.7|243.6|243.8|243.6|243.8|243.6|243.7|243.6|5448
1608035440000|2020-12-15 12:30:40|243.7||243.7||243.7||243.7||0
1608035450000|2020-12-15 12:30:50|243.8||243.8||243.8||243.8||0
1608035480000|2020-12-15 12:31:20|243.7||243.7||243.7||243.7||0
1608035490000|2020-12-15 12:31:30|||||||||3696
1608035530000|2020-12-15 12:32:10|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.6|2500
1608035540000|2020-12-15 12:32:20|243.8||243.8||243.8||243.8||0
1608035560000|2020-12-15 12:32:40||243.7||243.7||243.7||243.7|0
1608035570000|2020-12-15 12:32:50|243.7|243.6|243.8|243.7|243.8|243.7|243.7|243.6|6062
1608035580000|2020-12-15 12:33:00||243.6||243.7||243.7||243.6|0
1608035590000|2020-12-15 12:33:10|||||||||2095
1608035610000|2020-12-15 12:33:30|||||||||326
1608035650000|2020-12-15 12:34:10|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|0
1608035660000|2020-12-15 12:34:20|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.6|2012
1608035690000|2020-12-15 12:34:50|243.6|243.5|243.6|243.4|243.6|243.5|243.5|243.4|5112
1608035870000|2020-12-15 12:37:50|243.5||243.6||243.6||243.5||11
1608035890000|2020-12-15 12:38:10|243.5|243.5|243.6|243.5|243.6|243.5|243.5|243.5|3795
1608035910000|2020-12-15 12:38:30|243.5|243.4|243.6|243.4|243.6|243.4|243.5|243.4|0
1608035950000|2020-12-15 12:39:10|243.5|243.3|243.5|243.3|243.5|243.4|243.4|243.3|33012
1608035960000|2020-12-15 12:39:20||243.4||243.4||243.4||243.4|0
1608035980000|2020-12-15 12:39:40|243.4|243.3|243.5|243.3|243.5|243.3|243.4|243.3|0
1608035990000|2020-12-15 12:39:50|243.4||243.4||243.4||243.4||0
1608036010000|2020-12-15 12:40:10|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|3463
1608036020000|2020-12-15 12:40:20|||||||||2471
1608036090000|2020-12-15 12:41:30|||||||||1790
1608036100000|2020-12-15 12:41:40|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|1403
1608036110000|2020-12-15 12:41:50|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|2500
1608036120000|2020-12-15 12:42:00|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|21901
1608036480000|2020-12-15 12:48:00|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|25379
1608036530000|2020-12-15 12:48:50|243.8|243.7|243.8|243.6|243.8|243.7|243.8|243.6|6877
1608036540000|2020-12-15 12:49:00|243.7||243.8||243.8||243.7||0
1608036580000|2020-12-15 12:49:40|243.7|243.7|243.8|243.6|243.8|243.7|243.7|243.6|3903
1608036610000|2020-12-15 12:50:10|243.7||243.7||243.7||243.7||0
1608036620000|2020-12-15 12:50:20|243.8||243.8||243.8||243.8||0
1608036680000|2020-12-15 12:51:20|243.7|243.7|243.8|243.6|243.8|243.7|243.7|243.6|0
1608036690000|2020-12-15 12:51:30|243.7||243.7||243.7||243.7||0
1608036840000|2020-12-15 12:54:00|243.6|243.5|243.5|243.3|243.6|243.5|243.4|243.3|32772
1608036850000|2020-12-15 12:54:10|243.4|243.4|243.5|243.4|243.5|243.4|243.4|243.4|3390
1608036870000|2020-12-15 12:54:30|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|15688
1608036880000|2020-12-15 12:54:40|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|22742
1608036890000|2020-12-15 12:54:50|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.6|9572
1608036930000|2020-12-15 12:55:30|243.8|243.7|243.8|243.6|243.8|243.7|243.8|243.6|7584
1608037040000|2020-12-15 12:57:20|243.7||243.7||243.7||243.7||0
1608037080000|2020-12-15 12:58:00|243.6|243.5|243.6|243.4|243.6|243.5|243.6|243.4|20985
1608037090000|2020-12-15 12:58:10|243.5||243.6||243.6||243.5||1988
1608037100000|2020-12-15 12:58:20|||||||||1000
1608037160000|2020-12-15 12:59:20||243.5||243.5||243.5||243.5|23905
1608037190000|2020-12-15 12:59:50|||||||||40
1608037200000|2020-12-15 13:00:00|243.5|243.4|243.5|243.4|243.6|243.4|243.5|243.4|4337
1608037240000|2020-12-15 13:00:40|||||||||2000
1608037290000|2020-12-15 13:01:30|243.6|243.5|243.6|243.4|243.6|243.5|243.5|243.4|8562
1608037300000|2020-12-15 13:01:40|243.5||243.6||243.6||243.5||0
1608037310000|2020-12-15 13:01:50|243.5||243.6||243.6||243.5||0
1608037320000|2020-12-15 13:02:00|243.5||243.5||243.5||243.5||353
1608037330000|2020-12-15 13:02:10|243.6||243.6||243.6||243.6||0
1608037340000|2020-12-15 13:02:20|243.5||243.5||243.5||243.5||0
1608037490000|2020-12-15 13:04:50|243.6|243.5|243.5|243.4|243.6|243.5|243.5|243.4|7592
1608037500000|2020-12-15 13:05:00|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.4|4744
1608037560000|2020-12-15 13:06:00|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|3938
1608037570000|2020-12-15 13:06:10|243.4|243.3|243.4|243.2|243.4|243.3|243.4|243.2|19928
1608037580000|2020-12-15 13:06:20|243.3||243.4||243.4||243.3||0
1608037590000|2020-12-15 13:06:30|243.3||243.3||243.3||243.3||0
1608037610000|2020-12-15 13:06:50|||||||||2500
1608037650000|2020-12-15 13:07:30|||||||||2468
1608037660000|2020-12-15 13:07:40|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|79
1608037680000|2020-12-15 13:08:00|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|18825
1608037740000|2020-12-15 13:09:00|243.3|243.2|243.2|243.1|243.3|243.2|243.2|243.1|20335
1608037760000|2020-12-15 13:09:20|243.3||243.3||243.3||243.3||0
1608037770000|2020-12-15 13:09:30|243.2||243.2||243.2||243.2||0
1608037800000|2020-12-15 13:10:00|243.1|243|243.1|243|243.1|243|243.1|243|13954
1608037810000|2020-12-15 13:10:10|243.2|243.1|243.4|243.2|243.4|243.3|243.1|243|73099
1608037820000|2020-12-15 13:10:20||243.3||243.3||243.3||243.3|0
1608037830000|2020-12-15 13:10:30|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|5171
1608037840000|2020-12-15 13:10:40|243.4||243.4||243.4||243.4||8469
1608037860000|2020-12-15 13:11:00||243.3||243.3||243.3||243.3|0
1608037890000|2020-12-15 13:11:30|||||||||1452
1608037940000|2020-12-15 13:12:20|243.5|243.4|243.6|243.5|243.6|243.5|243.5|243.4|34314
1608037950000|2020-12-15 13:12:30|243.7||243.7||243.7||243.6||0
1608037960000|2020-12-15 13:12:40|243.6||243.6||243.6||243.6||0
1608037970000|2020-12-15 13:12:50|243.7||243.7||243.7||243.6||0
1608037980000|2020-12-15 13:13:00||243.6||243.6||243.6||243.6|0
1608038000000|2020-12-15 13:13:20|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|4713
1608038010000|2020-12-15 13:13:30|243.7||243.7||243.7||243.7||0
1608038030000|2020-12-15 13:13:50|243.6|243.4|243.7|243.5|243.7|243.5|243.5|243.4|12654
1608038180000|2020-12-15 13:16:20|243.6||243.6||243.6||243.6||0
1608038320000|2020-12-15 13:18:40|243.7|243.6|243.6|243.5|243.7|243.6|243.6|243.5|13272
1608038340000|2020-12-15 13:19:00|243.7||243.7||243.7||243.6||3527
1608038390000|2020-12-15 13:19:50|243.6||243.6||243.6||243.6||0
1608038400000|2020-12-15 13:20:00|||||||||256
1608038420000|2020-12-15 13:20:20|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|20822
1608038460000|2020-12-15 13:21:00|243.6|243.5|243.7|243.6|243.7|243.6|243.6|243.5|11194
1608038510000|2020-12-15 13:21:50|||||||||1000
1608038560000|2020-12-15 13:22:40|243.6|243.5|243.7|243.6|243.7|243.6|243.6|243.5|5714
1608038610000|2020-12-15 13:23:30|||||||||2517
1608038620000|2020-12-15 13:23:40|||||||||1263
1608038660000|2020-12-15 13:24:20|||||||||1023
1608038820000|2020-12-15 13:27:00|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|17992
1608038830000|2020-12-15 13:27:10|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|9428
1608038840000|2020-12-15 13:27:20|244||244||244||244||5253
1608038860000|2020-12-15 13:27:40||243.9||243.9||243.9||243.9|0
1608038890000|2020-12-15 13:28:10|244.1|244|244.1|244|244.1|244|244|244|197488
1608038900000|2020-12-15 13:28:20|244.2|244.1|244.3|244.2|244.4|244.2|244.2|244|45613
1608038910000|2020-12-15 13:28:30|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.2|2500
1608038920000|2020-12-15 13:28:40|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|3187
1608038930000|2020-12-15 13:28:50|244.6||244.5||244.6||244.5||997
1608038990000|2020-12-15 13:29:50|244.4|244.3|244.6|244.5|244.6|244.5|244.4|244.3|27842
1608039000000|2020-12-15 13:30:00|244.7|244.6|244.6|244.5|244.7|244.6|244.6|244.5|10150
1608039010000|2020-12-15 13:30:10|244.7||244.7||244.7||244.7||2016
1608039030000|2020-12-15 13:30:30||244.6||244.6||244.6||244.6|0
1608039070000|2020-12-15 13:31:10|244.6|244.5|244.7|244.6|244.7|244.6|244.6|244.5|8527
1608039090000|2020-12-15 13:31:30|||||||||1704
1608039100000|2020-12-15 13:31:40|244.6|244.5|244.6|244.5|244.7|244.5|244.6|244.5|819
1608039110000|2020-12-15 13:31:50|244.7||244.7||244.7||244.7||2006
1608039120000|2020-12-15 13:32:00||244.6||244.6||244.6||244.6|11830
1608039180000|2020-12-15 13:33:00|244.6|244.5|244.7|244.5|244.7|244.5|244.6|244.5|7143
1608039190000|2020-12-15 13:33:10|244.6||244.6||244.6||244.6||0
1608039210000|2020-12-15 13:33:30|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.6|9242
1608039220000|2020-12-15 13:33:40|244.6|244.5|244.7|244.6|244.7|244.6|244.6|244.5|3668
1608039240000|2020-12-15 13:34:00|244.6|244.5|244.7|244.5|244.7|244.5|244.6|244.5|2597
1608039250000|2020-12-15 13:34:10||244.6||244.6||244.6||244.5|2500
1608039270000|2020-12-15 13:34:30|244.6|244.5|244.7|244.6|244.7|244.6|244.6|244.5|3945
1608039280000|2020-12-15 13:34:40|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|11742
1608039290000|2020-12-15 13:34:50|244.7|244.6|244.8|244.7|244.8|244.7|244.7|244.6|373
1608039300000|2020-12-15 13:35:00|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.6|0
1608039340000|2020-12-15 13:35:40|244.6|244.5|244.7|244.5|244.7|244.5|244.6|244.5|10643
1608039360000|2020-12-15 13:36:00|244.6|244.4|244.5|244.4|244.6|244.4|244.5|244.4|27878
1608039390000|2020-12-15 13:36:30|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.3|1285
1608039410000|2020-12-15 13:36:50|||||||||1879
1608039480000|2020-12-15 13:38:00|244.3|244.2|244.2|244.1|244.3|244.2|244.2|244.1|2787
1608039490000|2020-12-15 13:38:10|244.1|244|244.3|244.2|244.3|244.2|244.1|244|15427
1608039500000|2020-12-15 13:38:20|244.4|244.3|244.4|244.2|244.4|244.3|244.4|244.2|10609
1608039560000|2020-12-15 13:39:20||244.3||244.3||244.3||244.3|0
1608039580000|2020-12-15 13:39:40|244.5|244.4|244.5|244.4|244.6|244.4|244.5|244.4|864
1608039610000|2020-12-15 13:40:10|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.3|1232
1608039620000|2020-12-15 13:40:20|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|1395
1608039630000|2020-12-15 13:40:30|244.4|244.3|244.5|244.3|244.5|244.3|244.4|244.3|818
1608039690000|2020-12-15 13:41:30|244.4||244.5||244.5||244.4||2621
1608039740000|2020-12-15 13:42:20||244.4||244.4||244.4||244.3|0
1608039770000|2020-12-15 13:42:50|244.6|244.5|244.7|244.6|244.7|244.6|244.6|244.5|15276
1608039780000|2020-12-15 13:43:00|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|10113
1608039800000|2020-12-15 13:43:20|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.6|6878
1608039810000|2020-12-15 13:43:30|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|3943
1608039820000|2020-12-15 13:43:40|244.5|244.4|244.6|244.5|244.6|244.5|244.5|244.4|25906
1608039830000|2020-12-15 13:43:50||244.4||244.5||244.5||244.4|2802
1608039850000|2020-12-15 13:44:10|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|3888
1608039870000|2020-12-15 13:44:30|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.4|7385
1608039890000|2020-12-15 13:44:50|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|538
1608039900000|2020-12-15 13:45:00|244.6||244.6||244.6||244.5||0
1608039930000|2020-12-15 13:45:30||244.5||244.5||244.5||244.5|0
1608039980000|2020-12-15 13:46:20|244.5|244.4|244.6|244.5|244.6|244.5|244.5|244.4|2323
1608039990000|2020-12-15 13:46:30|244.5|244.4|244.6|244.4|244.6|244.4|244.5|244.4|2793
1608040000000|2020-12-15 13:46:40||244.5||244.4||244.5||244.4|14938
1608040010000|2020-12-15 13:46:50||244.5||244.5||244.5||244.5|0
1608040070000|2020-12-15 13:47:50|244.5|244.4|244.8|244.7|244.8|244.7|244.5|244.4|26254
1608040100000|2020-12-15 13:48:20|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.6|3829
1608040110000|2020-12-15 13:48:30|244.8|244.7|244.8|244.6|244.8|244.7|244.8|244.6|6529
1608040150000|2020-12-15 13:49:10|244.7||244.7||244.8||244.7||0
1608040180000|2020-12-15 13:49:40|244.8|244.7|244.8|244.6|244.8|244.7|244.8|244.6|5755
1608040260000|2020-12-15 13:51:00||244.7||244.7||244.7||244.7|0
1608040270000|2020-12-15 13:51:10|244.9|244.8|244.9|244.8|245|244.8|244.9|244.7|19938
1608040350000|2020-12-15 13:52:30|244.8|244.7|244.9|244.8|244.9|244.8|244.8|244.7|20102
1608040360000|2020-12-15 13:52:40||244.7||244.7||244.7||244.7|0
1608040370000|2020-12-15 13:52:50||244.8||244.8||244.8||244.8|0
1608040440000|2020-12-15 13:54:00|245|244.9|245|244.9|245|244.9|245|244.9|12061
1608040460000|2020-12-15 13:54:20|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|6048
1608040480000|2020-12-15 13:54:40|245|244.9|245|244.8|245|244.9|245|244.8|1405
1608040490000|2020-12-15 13:54:50|244.9||244.9||244.9||244.9||0
1608040540000|2020-12-15 13:55:40|245|244.9|245|244.9|245|244.9|244.9|244.8|14371
1608040550000|2020-12-15 13:55:50|244.9|244.8|244.9|244.8|245|244.9|244.9|244.8|0
1608040650000|2020-12-15 13:57:30|244.8|244.7|244.6|244.5|244.8|244.7|244.6|244.5|58629
1608040660000|2020-12-15 13:57:40|244.5|244.4|244.4|244.3|244.5|244.4|244.4|244.3|21994
1608040670000|2020-12-15 13:57:50|244.3|244.2|244.3|244.2|244.4|244.2|244.3|244.2|15557
1608040680000|2020-12-15 13:58:00|244.4|244.3|244.6|244.5|244.6|244.5|244.4|244.3|27249
1608040690000|2020-12-15 13:58:10|||||||||1638
1608040740000|2020-12-15 13:59:00|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|1558
1608040750000|2020-12-15 13:59:10|244.6||244.5||244.6||244.5||0
1608040890000|2020-12-15 14:01:30|244.4|244.3|244.3|244.2|244.4|244.3|244.3|244.2|17030
1608040900000|2020-12-15 14:01:40|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|3912
1608040930000|2020-12-15 14:02:10|244.1|244|244.1|244|244.1|244|244.1|244|5859
1608040940000|2020-12-15 14:02:20|||||||||1730
1608040960000|2020-12-15 14:02:40|||||||||3710
1608040970000|2020-12-15 14:02:50|244|243.9|244.3|244.2|244.3|244.2|244|243.9|40976
1608040980000|2020-12-15 14:03:00|244.2|244.1|244.3|244.2|244.4|244.3|244.2|244.1|30186
1608040990000|2020-12-15 14:03:10|244.4|244.3|244.3|244.2|244.4|244.3|244.3|244.2|31165
1608041000000|2020-12-15 14:03:20|244.4|244.3|244.5|244.4|244.5|244.4|244.4|244.3|35044
1608041010000|2020-12-15 14:03:30|244.4|244.3|244.4|244.2|244.4|244.3|244.3|244.2|9099
1608041020000|2020-12-15 14:03:40|244.5|244.3|244.1|243.9|244.5|244.4|244|243.9|125273
1608041030000|2020-12-15 14:03:50|244.2|244|244.2|244.1|244.3|244.2|244.1|243.9|42540
1608041040000|2020-12-15 14:04:00||244||244||244||244|3748
1608041050000|2020-12-15 14:04:10|244.1|243.9|244|243.9|244.1|243.9|244|243.9|9799
1608041070000|2020-12-15 14:04:30|243.9|243.8|243.9|243.8|243.9|243.8|243.8|243.7|11150
1608041090000|2020-12-15 14:04:50|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|4300
1608041100000|2020-12-15 14:05:00|243.9|243.8|243.9|243.7|243.9|243.8|243.9|243.7|27857
1608041110000|2020-12-15 14:05:10|244|243.8|244.1|243.9|244.1|244|244|243.8|34204
1608041120000|2020-12-15 14:05:20|244||244||244||244||0
1608041140000|2020-12-15 14:05:40|243.9|243.8|243.8|243.7|243.9|243.8|243.8|243.7|0
1608041160000|2020-12-15 14:06:00|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|5664
1608041210000|2020-12-15 14:06:50|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.6|12112
1608041220000|2020-12-15 14:07:00|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|6996
1608041230000|2020-12-15 14:07:10|243.7|243.6|243.7|243.6|243.8|243.6|243.7|243.6|2500
1608041280000|2020-12-15 14:08:00|243.8|243.7|243.8|243.6|243.8|243.7|243.7|243.6|4249
1608041290000|2020-12-15 14:08:10|243.7||243.7||243.7||243.7||0
1608041310000|2020-12-15 14:08:30|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|13976
1608041320000|2020-12-15 14:08:40|243.5|243.4|243.6|243.5|243.6|243.5|243.5|243.4|18418
1608041330000|2020-12-15 14:08:50|243.5|243.4|243.5|243.4|243.6|243.4|243.5|243.4|2500
1608041340000|2020-12-15 14:09:00|243.6||243.6||243.6||243.6||0
1608041380000|2020-12-15 14:09:40|243.5|243.3|243.3|243.2|243.5|243.3|243.3|243.2|13047
1608041390000|2020-12-15 14:09:50||243.1||243.2||243.2||243.1|4848
1608041400000|2020-12-15 14:10:00|243.2|243.1|243.4|243.2|243.4|243.3|243.2|243.1|20555
1608041410000|2020-12-15 14:10:10||243.3||243.2||243.3||243.2|0
1608041440000|2020-12-15 14:10:40|243.3|243.1|243.2|243|243.3|243.1|243.2|243|915
1608041450000|2020-12-15 14:10:50|||||||||103
1608041460000|2020-12-15 14:11:00||243.1||243.1||243.1||243.1|0
1608041470000|2020-12-15 14:11:10|243.3|243.2|243.3|243.1|243.3|243.2|243.2|243.1|35195
1608041480000|2020-12-15 14:11:20|243.2||243.2||243.2||243.2||0
1608041490000|2020-12-15 14:11:30|||||||||2500
1608041520000|2020-12-15 14:12:00|243.1|243|243.2|243.1|243.2|243.1|243.1|243|8436
1608041530000|2020-12-15 14:12:10|243.1|243|243.1|243|243.1|243|243.1|243|0
1608041540000|2020-12-15 14:12:20|243.2||243.1||243.2||243.1||8755
1608041590000|2020-12-15 14:13:10|243|242.9|242.9|242.8|243|242.9|242.9|242.8|46589
1608041600000|2020-12-15 14:13:20|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|16111
1608041620000|2020-12-15 14:13:40|||||||||3340
1608041630000|2020-12-15 14:13:50|242.7|242.6|242.8|242.7|242.8|242.7|242.7|242.6|19638
1608041640000|2020-12-15 14:14:00|242.9||242.9||242.9||242.8||19107
1608041690000|2020-12-15 14:14:50|242.8|242.6|242.7|242.6|242.8|242.6|242.7|242.6|12183
1608041720000|2020-12-15 14:15:20|242.8|242.7|242.8|242.7|242.8|242.7|242.7|242.6|18427
1608041780000|2020-12-15 14:16:20|242.7|242.6|242.7|242.6|242.8|242.6|242.7|242.6|2336
1608041830000|2020-12-15 14:17:10|||||||||5867
1608041840000|2020-12-15 14:17:20|242.6|242.5|242.6|242.5|242.6|242.5|242.6|242.5|6501
1608041850000|2020-12-15 14:17:30|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|877
1608041880000|2020-12-15 14:18:00|242.8|242.7|242.8|242.7|242.8|242.7|242.7|242.6|28127
1608041890000|2020-12-15 14:18:10|||||||||1000
1608041900000|2020-12-15 14:18:20|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|6896
1608041910000|2020-12-15 14:18:30|242.8|242.7|242.8|242.7|242.8|242.7|242.7|242.6|398
1608041920000|2020-12-15 14:18:40|242.9|242.8|242.8|242.7|242.9|242.8|242.8|242.7|21315
1608041930000|2020-12-15 14:18:50|||||||||1703
1608041940000|2020-12-15 14:19:00|||||||||8503
1608041950000|2020-12-15 14:19:10|242.9|242.8|242.8|242.7|242.9|242.8|242.8|242.7|16916
1608042000000|2020-12-15 14:20:00|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|4000
1608042010000|2020-12-15 14:20:10|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|3536
1608042020000|2020-12-15 14:20:20|242.9|242.8|242.8|242.7|242.9|242.8|242.8|242.7|11959
1608042040000|2020-12-15 14:20:40|||||||||500
1608042060000|2020-12-15 14:21:00|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|824
1608042070000|2020-12-15 14:21:10|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|5865
1608042080000|2020-12-15 14:21:20|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.8|18002
1608042100000|2020-12-15 14:21:40|242.8|242.7|242.9|242.7|242.9|242.7|242.8|242.7|0
1608042110000|2020-12-15 14:21:50||242.8||242.8||242.8||242.8|0
1608042130000|2020-12-15 14:22:10|243|242.9|243|242.8|243|242.9|243|242.8|12676
1608042140000|2020-12-15 14:22:20|242.9||242.9||242.9||242.9||0
1608042150000|2020-12-15 14:22:30|243|242.9|243|242.9|243|242.9|243|242.8|0
1608042170000|2020-12-15 14:22:50|243.1|243|243.1|242.9|243.1|243|243.1|242.9|26768
1608042180000|2020-12-15 14:23:00|243|243|243.1|242.9|243.1|243|243|242.9|24
1608042190000|2020-12-15 14:23:10|243|243|243|242.9|243.1|243|243|242.9|0
1608042200000|2020-12-15 14:23:20|243.1||243.1||243.1||243.1||0
1608042230000|2020-12-15 14:23:50|243||243.1||243.1||243||1
1608042260000|2020-12-15 14:24:20|243.2|243|243.1|243|243.2|243.1|243.1|243|25348
1608042270000|2020-12-15 14:24:30|243|242.9|243.1|242.9|243.1|242.9|243|242.9|5094
1608042280000|2020-12-15 14:24:40|243||243||243||243||4000
1608042300000|2020-12-15 14:25:00|242.9|242.8|243|242.9|243|242.9|242.9|242.8|27680
1608042390000|2020-12-15 14:26:30|||||||||2020
1608042400000|2020-12-15 14:26:40|242.9|242.8|242.9|242.8|242.9|242.8|242.8|242.7|25853
1608042410000|2020-12-15 14:26:50|243|242.9|243|242.8|243|242.9|243|242.8|19120
1608042420000|2020-12-15 14:27:00|242.9||242.9||242.9||242.9||0
1608042450000|2020-12-15 14:27:30|243|242.9|243|242.9|243|242.9|243|242.9|6691
1608042460000|2020-12-15 14:27:40|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.8|7695
1608042500000|2020-12-15 14:28:20|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|2880
1608042510000|2020-12-15 14:28:30|||||||||5000
1608042540000|2020-12-15 14:29:00|242.9|242.8|243|242.8|243|242.9|242.9|242.8|28020
1608042550000|2020-12-15 14:29:10|242.9||242.9||242.9||242.9||0
1608042590000|2020-12-15 14:29:50|243|242.9|243|242.9|243|242.9|243|242.9|11980
1608042600000|2020-12-15 14:30:00|243.1|243|243.1|242.9|243.1|243|243|242.9|6620
1608042610000|2020-12-15 14:30:10|243|243|243|242.9|243.1|243|243|242.9|2541
1608042650000|2020-12-15 14:30:50|243.1|243|243.1|243|243.1|243|243.1|243|4323
1608042680000|2020-12-15 14:31:20|243|242.9|243|242.9|243|242.9|243|242.9|4928
1608042690000|2020-12-15 14:31:30|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.8|7224
1608042700000|2020-12-15 14:31:40|242.8|242.7|242.9|242.7|242.9|242.8|242.8|242.7|32935
1608042710000|2020-12-15 14:31:50||242.8||242.8||242.8||242.8|0
1608042720000|2020-12-15 14:32:00||242.7||242.7||242.8||242.7|0
1608042780000|2020-12-15 14:33:00|242.8|242.4|242.4|242.3|242.9|242.5|242.3|242.2|178613
1608042790000|2020-12-15 14:33:10|242.5|242.4|242.4|242.3|242.5|242.4|242.4|242.3|19363
1608042800000|2020-12-15 14:33:20|242.3|242.2|242.3|242.2|242.3|242.2|242.2|242.1|11893
1608042810000|2020-12-15 14:33:30|242.2|242.1|242.3|242.1|242.3|242.1|242.2|242.1|826
1608042820000|2020-12-15 14:33:40|242.2|242.2|242.3|242.2|242.3|242.2|242.2|242.1|1446
1608042830000|2020-12-15 14:33:50|242.2|242.1|242.2|242.1|242.3|242.2|242.2|242.1|62870
1608042840000|2020-12-15 14:34:00|242.3|242.2|242.3|242.2|242.3|242.2|242.3|242.2|5973
1608042850000|2020-12-15 14:34:10|242.2|242.1|242.2|242.1|242.2|242.2|242.2|242.1|2500
1608042860000|2020-12-15 14:34:20|242.1|242|242.1|242|242.2|242.1|242.1|242|37404
1608042870000|2020-12-15 14:34:30|242.2|242.1|242.1|242|242.2|242.1|242.1|242|22976
1608042880000|2020-12-15 14:34:40|242.2||242.1||242.2||242.1||1000
1608042890000|2020-12-15 14:34:50|||||||||110
1608042900000|2020-12-15 14:35:00|242.2|242.1|242.2|242.1|242.2|242.1|242.2|242.1|22205
1608042910000|2020-12-15 14:35:10||242||242.1||242.1||242|2553
1608042960000|2020-12-15 14:36:00|||||||||4070
1608042990000|2020-12-15 14:36:30|242.1|242|242.2|242.1|242.2|242.1|242.1|242|23389
1608043010000|2020-12-15 14:36:50|242.3|242.2|242.3|242.1|242.3|242.2|242.3|242.1|27678
1608043020000|2020-12-15 14:37:00||242.2||242.2||242.2||242.2|0
1608043040000|2020-12-15 14:37:20|242.2|242.1|242.1|242|242.2|242.1|242.1|242|74086
1608043050000|2020-12-15 14:37:30|242|241.9|242|241.9|242|241.9|242|241.9|25984
1608043060000|2020-12-15 14:37:40|241.9|241.8|241.9|241.8|241.9|241.8|241.8|241.7|39588
1608043080000|2020-12-15 14:38:00|242|241.9|242|241.9|242.1|242|242|241.9|34667
1608043090000|2020-12-15 14:38:10|||||||||502
1608043110000|2020-12-15 14:38:30|241.9|241.8|242|241.9|242|241.9|241.9|241.8|5121
1608043130000|2020-12-15 14:38:50|241.9|241.8|241.9|241.8|242|241.9|241.9|241.8|22082
1608043160000|2020-12-15 14:39:20||241.7||241.8||241.8||241.7|29756
1608043170000|2020-12-15 14:39:30|242|241.9|242.1|242|242.1|242|242|241.8|32322
1608043180000|2020-12-15 14:39:40|||||||||8176
1608043200000|2020-12-15 14:40:00|242|241.9|242|241.9|242|241.9|242|241.9|5830
1608043230000|2020-12-15 14:40:30|242.1|242|242.1|242|242.1|242|242.1|241.9|5593
1608043250000|2020-12-15 14:40:50|242|241.9|242|241.9|242.1|241.9|242|241.9|3303
1608043270000|2020-12-15 14:41:10|241.9|241.8|241.9|241.8|241.9|241.8|241.9|241.8|5153
1608043280000|2020-12-15 14:41:20|||||||||5000
1608043290000|2020-12-15 14:41:30|241.8|241.7|241.8|241.7|241.8|241.8|241.8|241.7|26561
1608043340000|2020-12-15 14:42:20|241.7|241.6|241.6|241.5|241.7|241.6|241.6|241.5|97678
1608043350000|2020-12-15 14:42:30|241.7|241.6|241.7|241.5|241.7|241.6|241.7|241.5|23231
1608043360000|2020-12-15 14:42:40|241.6|241.6|241.7|241.6|241.7|241.6|241.6|241.6|1616
1608043380000|2020-12-15 14:43:00|241.6|241.5|241.6|241.5|241.6|241.5|241.6|241.5|8475
1608043390000|2020-12-15 14:43:10|241.7|241.6|241.7|241.5|241.7|241.6|241.6|241.5|16216
1608043400000|2020-12-15 14:43:20|241.6|241.6|241.7|241.6|241.7|241.6|241.6|241.5|6134
1608043410000|2020-12-15 14:43:30|241.6|241.5|241.6|241.5|241.7|241.5|241.6|241.5|1774
1608043420000|2020-12-15 14:43:40|241.7|241.6|241.7|241.6|241.7|241.6|241.7|241.6|5205
1608043440000|2020-12-15 14:44:00|241.6|241.5|241.6|241.5|241.7|241.6|241.6|241.5|12169
1608043460000|2020-12-15 14:44:20|||||||||14295
1608043470000|2020-12-15 14:44:30|241.5|241.4|241.4|241.3|241.5|241.4|241.4|241.3|55323
1608043480000|2020-12-15 14:44:40|241.5|241.4|241.4|241.3|241.5|241.4|241.4|241.3|5537
1608043490000|2020-12-15 14:44:50|241.3|241.2|241.3|241.2|241.4|241.3|241.3|241.2|54686
1608043500000|2020-12-15 14:45:00|||||||||66560
1608043530000|2020-12-15 14:45:30|||||||||530
1608043550000|2020-12-15 14:45:50|241.2|241.1|241.4|241.2|241.4|241.3|241.2|241.1|49748
1608043560000|2020-12-15 14:46:00||241.3||241.3||241.3||241.3|0
1608043570000|2020-12-15 14:46:10|241.3|241.2|241.3|241.2|241.4|241.2|241.3|241.2|10047
1608043600000|2020-12-15 14:46:40|||||||||5213
1608043620000|2020-12-15 14:47:00|241.4|241.3|241.5|241.4|241.5|241.4|241.4|241.3|39268
1608043640000|2020-12-15 14:47:20|||||||||1000
1608043650000|2020-12-15 14:47:30|||||||||3768
1608043680000|2020-12-15 14:48:00|241.6|241.5|241.7|241.5|241.7|241.6|241.6|241.5|10634
1608043690000|2020-12-15 14:48:10|241.6|241.6|241.7|241.6|241.7|241.6|241.6|241.6|6655
1608043700000|2020-12-15 14:48:20|241.8|241.7|241.8|241.7|241.8|241.7|241.8|241.7|1844
1608043720000|2020-12-15 14:48:40|241.7|241.6|241.7|241.6|241.7|241.6|241.7|241.6|7560
1608043730000|2020-12-15 14:48:50|241.6|241.5|241.6|241.5|241.7|241.5|241.6|241.5|3555
1608043740000|2020-12-15 14:49:00|241.7|241.6|241.7|241.6|241.7|241.6|241.6|241.6|37136
1608043750000|2020-12-15 14:49:10|241.8|241.7|241.9|241.7|241.9|241.7|241.8|241.7|13473
1608043760000|2020-12-15 14:49:20|241.8||241.8||241.8||241.8||0
1608043770000|2020-12-15 14:49:30|241.9|241.8|242.1|241.9|242.1|241.9|241.9|241.7|17560
1608043780000|2020-12-15 14:49:40|242|241.8|242|241.9|242|241.9|241.9|241.8|8829
1608043800000|2020-12-15 14:50:00|241.9|241.8|241.9|241.8|241.9|241.8|241.9|241.8|0
1608043810000|2020-12-15 14:50:10|241.8|241.7|241.8|241.7|241.8|241.7|241.8|241.7|6435
1608043830000|2020-12-15 14:50:30|||||||||5977
1608043840000|2020-12-15 14:50:40|241.9|241.8|241.9|241.8|241.9|241.8|241.8|241.8|0
1608043850000|2020-12-15 14:50:50|241.8|241.7|241.8|241.7|241.8|241.7|241.8|241.7|8520
1608043860000|2020-12-15 14:51:00|241.9|241.8|241.9|241.7|241.9|241.8|241.9|241.7|1142
1608043880000|2020-12-15 14:51:20|241.8||241.8||241.8||241.8||0
1608043900000|2020-12-15 14:51:40|241.7|241.6|241.9|241.8|241.9|241.8|241.7|241.6|25355
1608043930000|2020-12-15 14:52:10|241.8|241.7|241.9|241.8|241.9|241.8|241.8|241.7|31828
1608043980000|2020-12-15 14:53:00|241.8|241.7|241.8|241.7|241.8|241.7|241.8|241.7|4036
1608043990000|2020-12-15 14:53:10|||||||||2829
1608044010000|2020-12-15 14:53:30|241.9|241.8|241.9|241.8|241.9|241.8|241.9|241.8|10893
1608044020000|2020-12-15 14:53:40|||||||||12750
1608044030000|2020-12-15 14:53:50|242|241.9|242.1|242|242.1|242|242|241.9|15017
1608044070000|2020-12-15 14:54:30|242|241.8|242|241.9|242|241.9|241.8|241.7|61370
1608044080000|2020-12-15 14:54:40|241.9|241.8|242|241.9|242|241.9|241.9|241.8|13944
1608044090000|2020-12-15 14:54:50|241.9|241.8|241.9|241.8|242|241.9|241.9|241.8|18174
1608044100000|2020-12-15 14:55:00|241.8|241.7|241.9|241.8|241.9|241.8|241.8|241.7|6130
1608044120000|2020-12-15 14:55:20|242|241.9|242|241.9|242|241.9|242|241.9|15189
1608044130000|2020-12-15 14:55:30|241.9|241.8|241.9|241.8|241.9|241.8|241.9|241.8|14968
1608044140000|2020-12-15 14:55:40|241.8|241.7|241.9|241.8|241.9|241.8|241.8|241.7|6666
1608044160000|2020-12-15 14:56:00||241.7||241.8||241.8||241.7|0
1608044170000|2020-12-15 14:56:10|242|241.9|241.9|241.8|242|241.9|241.9|241.8|11174
1608044180000|2020-12-15 14:56:20|||||||||500
1608044190000|2020-12-15 14:56:30|241.8|241.7|241.8|241.7|241.9|241.7|241.8|241.7|0
1608044200000|2020-12-15 14:56:40|241.9|241.8|241.9|241.8|241.9|241.8|241.9|241.8|9241
1608044210000|2020-12-15 14:56:50|241.8|241.7|241.9|241.7|241.9|241.7|241.8|241.7|827
1608044220000|2020-12-15 14:57:00||241.8||241.7||241.8||241.7|0
1608044230000|2020-12-15 14:57:10|241.8||241.8||241.8||241.8||0
1608044250000|2020-12-15 14:57:30|||||||||10000
1608044270000|2020-12-15 14:57:50|||||||||5000
1608044290000|2020-12-15 14:58:10|241.7|241.6|241.7|241.6|241.7|241.6|241.7|241.6|27559
1608044300000|2020-12-15 14:58:20|241.6|241.5|241.6|241.5|241.6|241.5|241.6|241.5|1001
1608044320000|2020-12-15 14:58:40|241.5|241.4|241.6|241.5|241.6|241.5|241.5|241.4|12199
1608044330000|2020-12-15 14:58:50|||||||||6890
1608044390000|2020-12-15 14:59:50|||||||||2712
1608044410000|2020-12-15 15:00:10|241.7|241.6|241.7|241.5|241.7|241.6|241.6|241.5|45280
1608044460000|2020-12-15 15:01:00|241.8|241.6|241.8|241.7|241.8|241.7|241.8|241.6|23279
1608044470000|2020-12-15 15:01:10|241.7|241.6|241.7|241.6|241.7|241.6|241.7|241.6|4974
1608044500000|2020-12-15 15:01:40|241.6|241.5|241.7|241.5|241.7|241.5|241.6|241.5|6780
1608044550000|2020-12-15 15:02:30||241.6||241.5||241.6||241.5|0
1608044570000|2020-12-15 15:02:50|241.6||241.7||241.7||241.6||0
1608044580000|2020-12-15 15:03:00||241.6||241.5||241.6||241.5|3011
1608044620000|2020-12-15 15:03:40|241.6|241.6|241.7|241.5|241.7|241.6|241.6|241.5|7082
1608044680000|2020-12-15 15:04:40|241.8|241.6|241.8|241.7|241.9|241.8|241.8|241.6|49233
1608044690000|2020-12-15 15:04:50|241.7|241.6|241.7|241.6|241.7|241.6|241.7|241.6|2915
1608044740000|2020-12-15 15:05:40|241.8|241.7|241.7|241.6|241.8|241.7|241.7|241.6|9224
1608044780000|2020-12-15 15:06:20|241.8|241.7|241.8|241.6|241.8|241.7|241.8|241.6|0
1608044790000|2020-12-15 15:06:30|241.7||241.7||241.7||241.7||0
1608044800000|2020-12-15 15:06:40|||||||||1000
1608044810000|2020-12-15 15:06:50|241.8|241.7|241.8|241.6|241.8|241.7|241.8|241.6|1760
1608044820000|2020-12-15 15:07:00||241.7||241.6||241.7||241.6|0
1608044830000|2020-12-15 15:07:10|241.7|241.7|241.7|241.6|241.7|241.7|241.7|241.6|2500
1608044880000|2020-12-15 15:08:00|241.8|241.7|241.8|241.7|241.8|241.7|241.7|241.6|10057
1608044890000|2020-12-15 15:08:10|241.7|241.6|241.7|241.6|241.8|241.6|241.7|241.6|12035
1608044900000|2020-12-15 15:08:20|241.8|241.7|241.7|241.6|241.8|241.7|241.7|241.6|6959
1608044940000|2020-12-15 15:09:00|||||||||20
1608044990000|2020-12-15 15:09:50|241.8|241.7|241.8|241.7|241.8|241.7|241.8|241.7|12500
1608045020000|2020-12-15 15:10:20|241.7|241.6|241.7|241.6|241.7|241.6|241.7|241.6|5705
1608045050000|2020-12-15 15:10:50|241.8|241.7|241.8|241.7|241.8|241.7|241.8|241.7|10229
1608045060000|2020-12-15 15:11:00|241.7|241.6|241.7|241.6|241.7|241.6|241.7|241.6|6024
1608045070000|2020-12-15 15:11:10|241.8|241.7|241.9|241.8|241.9|241.8|241.8|241.7|39948
1608045120000|2020-12-15 15:12:00|241.8|241.7|241.7|241.6|241.8|241.7|241.6|241.5|59733
1608045130000|2020-12-15 15:12:10|241.8|241.7|241.8|241.7|241.9|241.8|241.8|241.7|15181
1608045140000|2020-12-15 15:12:20|241.9|241.8|241.9|241.8|241.9|241.8|241.9|241.8|0
1608045150000|2020-12-15 15:12:30|||||||||2000
1608045170000|2020-12-15 15:12:50|241.8|241.7|241.9|241.7|241.9|241.8|241.8|241.7|14136
1608045180000|2020-12-15 15:13:00||241.8||241.8||241.8||241.8|0
1608045190000|2020-12-15 15:13:10|241.8|241.7|241.9|241.7|241.9|241.8|241.8|241.7|6086
1608045220000|2020-12-15 15:13:40|241.8||241.8||241.8||241.8||20757
1608045240000|2020-12-15 15:14:00|241.9|241.8|241.9|241.8|241.9|241.8|241.9|241.8|12544
1608045270000|2020-12-15 15:14:30|241.8|241.7|241.9|241.8|241.9|241.8|241.8|241.7|23904
1608045280000|2020-12-15 15:14:40|242|241.9|241.9|241.8|242|241.9|241.9|241.8|34247
1608045290000|2020-12-15 15:14:50|||||||||4576
1608045310000|2020-12-15 15:15:10|||||||||8741
1608045320000|2020-12-15 15:15:20|241.8|241.7|241.9|241.8|241.9|241.8|241.8|241.7|16500
1608045340000|2020-12-15 15:15:40|242|241.9|241.9|241.8|242.1|241.9|241.9|241.7|67401
1608045360000|2020-12-15 15:16:00|241.8|241.7|241.8|241.7|241.9|241.8|241.8|241.7|12995
1608045370000|2020-12-15 15:16:10|241.7|241.6|241.7|241.6|241.8|241.7|241.7|241.6|32625
1608045410000|2020-12-15 15:16:50|241.8|241.7|241.8|241.7|241.8|241.7|241.8|241.7|15966
1608045490000|2020-12-15 15:18:10|241.9|241.8|241.8|241.7|241.9|241.8|241.8|241.7|26338
1608045500000|2020-12-15 15:18:20|241.9|241.8|241.8|241.7|241.9|241.8|241.8|241.7|3000
1608045530000|2020-12-15 15:18:50|241.7|241.6|241.8|241.7|241.8|241.7|241.7|241.6|23857
1608045540000|2020-12-15 15:19:00|241.7|241.6|241.8|241.6|241.8|241.7|241.7|241.6|15541
1608045550000|2020-12-15 15:19:10|241.7|241.5|241.5|241.4|241.7|241.5|241.5|241.4|85511
1608045560000|2020-12-15 15:19:20|241.4|241.3|241.2|241.1|241.5|241.4|241.2|241.1|14427
1608045570000|2020-12-15 15:19:30|241.1|241|241.1|241|241.1|241|241.1|241|11627
1608045580000|2020-12-15 15:19:40|||||||||3583
1608045590000|2020-12-15 15:19:50|241.2|241.1|241.1|241|241.2|241.1|241.1|241|24865
1608045600000|2020-12-15 15:20:00|241.2||241.2||241.2||241.1||18883
1608045610000|2020-12-15 15:20:10|241.1|241.1|241.1|241|241.1|241.1|241.1|241|7219
1608045620000|2020-12-15 15:20:20|241.2||241.1||241.2||241.1||13571
1608045640000|2020-12-15 15:20:40|241|240.9|241|240.9|241|240.9|241|240.9|55727
1608045670000|2020-12-15 15:21:10|||||||||44165
1608045680000|2020-12-15 15:21:20|240.9|240.8|241|240.9|241|240.9|240.9|240.8|27246
1608045690000|2020-12-15 15:21:30|240.9|240.8|240.9|240.8|241|240.9|240.9|240.8|41552
1608045700000|2020-12-15 15:21:40|240.8|240.6|240.8|240.7|240.8|240.7|240.7|240.6|61717
1608045710000|2020-12-15 15:21:50|240.7|240.6|240.8|240.7|240.8|240.7|240.7|240.6|71741
1608045720000|2020-12-15 15:22:00||240.6||240.7||240.7||240.6|9441
1608045730000|2020-12-15 15:22:10|240.9|240.6|240.9|240.7|240.9|240.8|240.8|240.6|71068
1608045740000|2020-12-15 15:22:20||240.8||240.8||240.8||240.8|0
1608045750000|2020-12-15 15:22:30|241|240.9|240.9|240.7|241|240.9|240.8|240.7|37978
1608045760000|2020-12-15 15:22:40|240.8|240.6|240.8|240.7|240.8|240.7|240.8|240.6|26172
1608045780000|2020-12-15 15:23:00|240.9|240.8|240.9|240.8|240.9|240.8|240.9|240.8|6147
1608045790000|2020-12-15 15:23:10|241|240.9|240.8|240.6|241|240.9|240.7|240.6|50625
1608045800000|2020-12-15 15:23:20|240.7|240.7|240.7|240.6|240.8|240.7|240.7|240.6|40016
1608045810000|2020-12-15 15:23:30|||||||||18213
1608045820000|2020-12-15 15:23:40|240.6|240.5|240.4|240.3|240.6|240.5|240.4|240.3|131878
1608045830000|2020-12-15 15:23:50|||||||||69873
1608045840000|2020-12-15 15:24:00|240.3|240.2|240.3|240.2|240.4|240.3|240.3|240.2|69778
1608045850000|2020-12-15 15:24:10|240.4|240|240.2|240.1|240.4|240.1|240.1|240|98267
1608045860000|2020-12-15 15:24:20|240.3|240|240.3|240.1|240.3|240.1|240.1|240|58055
1608045870000|2020-12-15 15:24:30|240.4|240.2|240.4|240.3|240.4|240.3|240.3|240.2|52104
1608045880000|2020-12-15 15:24:40|240.3|240.2|240.4|240.2|240.4|240.3|240.3|240.2|15229
1608045890000|2020-12-15 15:24:50|240.3|240.3|240.3|240.2|240.3|240.3|240.3|240.2|2502
1608045900000|2020-12-15 15:25:00|240.4|240.1|240.3|240.1|240.4|240.2|240.2|240.1|33453
1608045910000|2020-12-15 15:25:10|240.4|240.2|240.3|240.1|240.4|240.2|240.2|240.1|20806
1608045920000|2020-12-15 15:25:20|240.2||240.2||240.2||240.2||0
1608045930000|2020-12-15 15:25:30|240.3||240.3||240.3||240.3||7548
1608045940000|2020-12-15 15:25:40||240.2||240.2||240.2||240.2|0
1608045960000|2020-12-15 15:26:00|||||||||5000
1608045970000|2020-12-15 15:26:10|240.4|240.3|240.5|240.4|240.5|240.4|240.4|240.3|45122
1608045980000|2020-12-15 15:26:20|240.4|240.3|240.5|240.4|240.5|240.4|240.4|240.3|22690
1608045990000|2020-12-15 15:26:30|240.4|240.3|240.5|240.4|240.5|240.4|240.4|240.3|13522
1608046000000|2020-12-15 15:26:40|240.6|240.5|240.5|240.3|240.6|240.5|240.4|240.3|56609
1608046010000|2020-12-15 15:26:50|240.4||240.4||240.4||240.4||0
1608046020000|2020-12-15 15:27:00|240.3|240.2|240.3|240.1|240.3|240.2|240.3|240.1|32372
1608046030000|2020-12-15 15:27:10||240.2||240.2||240.2||240.2|0
1608046040000|2020-12-15 15:27:20||240.1||240.1||240.1||240.1|1841
1608046070000|2020-12-15 15:27:50|240.4|240.2|240.5|240.3|240.5|240.3|240.4|240.1|17514
1608046080000|2020-12-15 15:28:00|240.6|240.4|240.6|240.5|240.6|240.5|240.6|240.4|0
1608046110000|2020-12-15 15:28:30|240.5|240.4|240.5|240.4|240.5|240.4|240.5|240.4|8980
1608046120000|2020-12-15 15:28:40|240.6|240.5|240.6|240.5|240.6|240.5|240.6|240.5|3431
1608046150000|2020-12-15 15:29:10|240.7|240.6|240.7|240.6|240.7|240.6|240.7|240.6|16104
1608046190000|2020-12-15 15:29:50|240.8|240.7|240.8|240.7|240.8|240.7|240.8|240.7|8140
1608046210000|2020-12-15 15:30:10|||||||||1500
1608046250000|2020-12-15 15:30:50|||||||||1000
1608046270000|2020-12-15 15:31:10|240.9|240.8|240.7|240.5|241|240.9|240.7|240.5|81642
1608046280000|2020-12-15 15:31:20|240.6|240.6|240.7|240.5|240.7|240.6|240.6|240.5|2900
1608046330000|2020-12-15 15:32:10|240.6||240.6||240.6||240.6||2000
1608046350000|2020-12-15 15:32:30|240.5|240.4|240.4|240.3|240.5|240.4|240.4|240.3|34971
1608046360000|2020-12-15 15:32:40|240.3|240.2|240.5|240.3|240.5|240.3|240.3|240.2|12970
1608046390000|2020-12-15 15:33:10|240.6|240.4|240.6|240.5|240.6|240.5|240.6|240.4|19173
1608046400000|2020-12-15 15:33:20|240.7|240.6|240.7|240.6|240.7|240.6|240.7|240.5|3936
1608046410000|2020-12-15 15:33:30|240.8|240.7|240.8|240.7|240.9|240.7|240.8|240.7|10910
1608046440000|2020-12-15 15:34:00|240.7|240.6|240.7|240.6|240.7|240.6|240.7|240.6|9530
1608046450000|2020-12-15 15:34:10|240.8|240.7|240.9|240.7|240.9|240.7|240.8|240.7|19240
1608046460000|2020-12-15 15:34:20|241|240.8|241|240.8|241|240.8|241|240.8|0
1608046470000|2020-12-15 15:34:30|241.1|240.9|241.2|241|241.2|241|241.1|240.8|16538
1608046480000|2020-12-15 15:34:40|241.3|241.1|241.3|241.2|241.3|241.2|241.3|241|3100
1608046490000|2020-12-15 15:34:50|241.2|241|241.1|241|241.2|241|241.1|241|44384
1608046520000|2020-12-15 15:35:20|241|240.9|241|240.9|241|240.9|241|240.9|24203
1608046540000|2020-12-15 15:35:40|||||||||300
1608046550000|2020-12-15 15:35:50|241.1|241|241.1|241|241.1|241|241.1|241|7206
1608046560000|2020-12-15 15:36:00|||||||||17553
1608046630000|2020-12-15 15:37:10|241.2|241.1|241.5|241.3|241.5|241.3|241.2|241.1|61926
1608046650000|2020-12-15 15:37:30|241.4||241.5||241.5||241.4||10096
1608046660000|2020-12-15 15:37:40||241.4||241.3||241.4||241.3|0
1608046670000|2020-12-15 15:37:50|241.4||241.4||241.4||241.4||0
1608046680000|2020-12-15 15:38:00|||||||||500
1608046700000|2020-12-15 15:38:20|241.5||241.5||241.5||241.4||21951
1608046740000|2020-12-15 15:39:00|241.4|241.2|241.3|241.2|241.4|241.2|241.3|241.2|12021
1608046750000|2020-12-15 15:39:10|||||||||224
1608046760000|2020-12-15 15:39:20|241.4|241.3|241.4|241.3|241.5|241.3|241.4|241.3|19622
1608046770000|2020-12-15 15:39:30|||||||||6450
1608046790000|2020-12-15 15:39:50|241.5|241.4|241.5|241.4|241.5|241.4|241.5|241.4|24331
1608046800000|2020-12-15 15:40:00|241.6|241.5|241.7|241.6|241.7|241.6|241.6|241.5|10936
1608046810000|2020-12-15 15:40:10|241.8|241.7|241.8|241.7|241.8|241.7|241.8|241.7|0
1608046830000|2020-12-15 15:40:30|241.7|241.6|241.6|241.5|241.7|241.6|241.6|241.5|27787
1608046860000|2020-12-15 15:41:00|241.5|241.4|241.9|241.8|241.9|241.8|241.5|241.4|69767
1608046870000|2020-12-15 15:41:10|241.8|241.7|241.8|241.6|241.8|241.7|241.8|241.6|8774
1608046880000|2020-12-15 15:41:20||241.7||241.7||241.7||241.7|0
1608046890000|2020-12-15 15:41:30||241.6||241.6||241.6||241.6|0
1608046930000|2020-12-15 15:42:10|241.7||241.7||241.7||241.7||0
1608046960000|2020-12-15 15:42:40|241.8|241.7|241.9|241.8|241.9|241.8|241.8|241.7|52952
1608046990000|2020-12-15 15:43:10|||||||||541
1608047020000|2020-12-15 15:43:40|242|241.9|242|241.9|242|241.9|242|241.9|5732
1608047040000|2020-12-15 15:44:00|241.9|241.8|242|241.9|242|241.9|241.9|241.8|7926
1608047090000|2020-12-15 15:44:50|||||||||2447
1608047110000|2020-12-15 15:45:10|241.9|241.8|242|241.9|242|241.9|241.9|241.8|12485
1608047180000|2020-12-15 15:46:20|241.9|241.8|241.9|241.8|242|241.9|241.9|241.8|8348
1608047190000|2020-12-15 15:46:30|||||||||2211
1608047200000|2020-12-15 15:46:40|241.8|241.7|241.7|241.6|241.8|241.7|241.7|241.6|9286
1608047220000|2020-12-15 15:47:00|241.6|241.5|241.7|241.6|241.7|241.6|241.6|241.5|4596
1608047230000|2020-12-15 15:47:10|241.6|241.5|241.6|241.5|241.6|241.5|241.6|241.5|1456
1608047260000|2020-12-15 15:47:40|241.5|241.4|241.5|241.4|241.5|241.4|241.5|241.4|2796
1608047290000|2020-12-15 15:48:10|||||||||3256
1608047380000|2020-12-15 15:49:40|241.4|241.3|241.2|241|241.4|241.3|241.1|241|58223
1608047390000|2020-12-15 15:49:50|241.1|241.1|241.2|241|241.2|241.1|241.1|241|6401
1608047410000|2020-12-15 15:50:10||241.1||241.1||241.1||241.1|1000
1608047420000|2020-12-15 15:50:20|241.1|241|241.2|241.1|241.2|241.1|241.1|241|538
1608047480000|2020-12-15 15:51:20|||||||||308
1608047500000|2020-12-15 15:51:40|241.1|241|241.2|241|241.2|241.1|241.1|241|10406
1608047510000|2020-12-15 15:51:50||241.1||241.1||241.1||241|0
1608047530000|2020-12-15 15:52:10|||||||||473
1608047540000|2020-12-15 15:52:20|241.1|241|241.1|241|241.2|241|241.1|241|1357
1608047560000|2020-12-15 15:52:40|||||||||1000
1608047590000|2020-12-15 15:53:10|241|240.9|240.9|240.8|241|240.9|240.9|240.8|25659
1608047600000|2020-12-15 15:53:20|240.8|240.7|240.8|240.7|240.9|240.8|240.8|240.7|8516
1608047610000|2020-12-15 15:53:30|||||||||4098
1608047620000|2020-12-15 15:53:40|240.7|240.6|240.8|240.7|240.8|240.7|240.7|240.6|1500
1608047640000|2020-12-15 15:54:00|||||||||2017
1608047650000|2020-12-15 15:54:10|240.9|240.8|240.8|240.7|240.9|240.8|240.8|240.7|17678
1608047670000|2020-12-15 15:54:30||240.6||240.6||240.6||240.6|11213
1608047680000|2020-12-15 15:54:40||240.7||240.6||240.7||240.6|2000
1608047690000|2020-12-15 15:54:50|240.7|240.5|240.6|240.4|240.7|240.5|240.5|240.4|28704
1608047720000|2020-12-15 15:55:20|240.5|240.3|240.5|240.4|240.6|240.4|240.4|240.3|37699
1608047730000|2020-12-15 15:55:30|||||||||2713
1608047740000|2020-12-15 15:55:40|240.4|240.3|240.4|240.3|240.4|240.3|240.4|240.3|3758
1608047750000|2020-12-15 15:55:50|||||||||1230
1608047760000|2020-12-15 15:56:00|240.3|240.2|240.4|240.3|240.4|240.3|240.3|240.2|4907
1608047770000|2020-12-15 15:56:10|240.3|240.2|240.4|240.3|240.4|240.3|240.3|240.2|3155
1608047780000|2020-12-15 15:56:20|||||||||472
1608047790000|2020-12-15 15:56:30||240.2||240.3||240.3||240.2|6608
1608047800000|2020-12-15 15:56:40|||||||||10000
1608047810000|2020-12-15 15:56:50|||||||||4475
1608047820000|2020-12-15 15:57:00||240.2||240.2||240.3||240.2|10166
1608047830000|2020-12-15 15:57:10|240.3|240.3|240.3|240.2|240.3|240.3|240.3|240.2|2274
1608047840000|2020-12-15 15:57:20|||||||||1000
1608047850000|2020-12-15 15:57:30|240.2|240.1|240.3|240.2|240.3|240.2|240.2|240.1|13344
1608047870000|2020-12-15 15:57:50|240.4|240.3|240.4|240.3|240.4|240.3|240.4|240.3|19888
1608047880000|2020-12-15 15:58:00|240.3|240.2|240.3|240.1|240.3|240.2|240.2|240.1|35578
1608047890000|2020-12-15 15:58:10||240.2||240.2||240.2||240.1|2529
1608047900000|2020-12-15 15:58:20||240.1||240.1||240.2||240.1|3167
1608047940000|2020-12-15 15:59:00|240.2|240.2|240.2|240.1|240.3|240.2|240.2|240.1|7076
1608047950000|2020-12-15 15:59:10|240.1|240|240.2|240.1|240.2|240.1|240.1|240|7214
1608047960000|2020-12-15 15:59:20|240.1|240|240.2|240.1|240.2|240.1|240.1|240|3392
1608047970000|2020-12-15 15:59:30|||||||||1093
1608047980000|2020-12-15 15:59:40|||||||||491
1608047990000|2020-12-15 15:59:50|240.1|240|240.2|240.1|240.2|240.1|240.1|240|15330
1608048000000|2020-12-15 16:00:00|||||||||386
1608048010000|2020-12-15 16:00:10|240.3|240.2|240.5|240.3|240.5|240.3|240.3|240.2|39665
1608048020000|2020-12-15 16:00:20|240.6|240.4|240.5|240.4|240.7|240.6|240.5|240.4|11953
1608048040000|2020-12-15 16:00:40|240.4|240.3|240.4|240.3|240.5|240.4|240.4|240.3|3641
1608048080000|2020-12-15 16:01:20|240.3|240.2|240.3|240.2|240.3|240.2|240.3|240.2|6330
1608048090000|2020-12-15 16:01:30|240.4|240.3|240.6|240.5|240.6|240.5|240.4|240.3|50284
1608048120000|2020-12-15 16:02:00|||||||||300
1608048160000|2020-12-15 16:02:40|240.5|240.4|240.5|240.4|240.5|240.4|240.5|240.4|6864
1608048180000|2020-12-15 16:03:00|240.6|240.5|240.6|240.5|240.6|240.5|240.5|240.4|44274
1608048200000|2020-12-15 16:03:20|240.5|240.4|240.6|240.5|240.6|240.5|240.5|240.4|5344
1608048220000|2020-12-15 16:03:40|240.7|240.6|240.7|240.5|240.7|240.6|240.7|240.5|6227
1608048230000|2020-12-15 16:03:50|240.6||240.6||240.6||240.6||0
1608048240000|2020-12-15 16:04:00|240.5|240.4|240.4|240.2|240.5|240.4|240.4|240.2|14913
1608048260000|2020-12-15 16:04:20|240.3||240.3||240.3||240.3||2825
1608048270000|2020-12-15 16:04:30|||||||||3286
1608048290000|2020-12-15 16:04:50|||||||||2443
1608048310000|2020-12-15 16:05:10||240.1||240.1||240.1||240.1|935
1608048330000|2020-12-15 16:05:30|240.2||240.3||240.3||240.2||0
1608048340000|2020-12-15 16:05:40||240.2||240.2||240.2||240.2|0
1608048350000|2020-12-15 16:05:50|240.4|240.3|240.4|240.3|240.5|240.4|240.4|240.2|54010
1608048360000|2020-12-15 16:06:00|240.5||240.5||240.5||240.4||0
1608048370000|2020-12-15 16:06:10|240.6|240.4|240.6|240.5|240.6|240.5|240.6|240.4|6256
1608048380000|2020-12-15 16:06:20|240.5|240.4|240.5|240.4|240.6|240.5|240.5|240.4|3038
1608048390000|2020-12-15 16:06:30|240.4|240.3|240.4|240.3|240.4|240.3|240.4|240.3|12078
1608048400000|2020-12-15 16:06:40|240.3|240.2|240.3|240.1|240.3|240.2|240.3|240.1|11414
1608048410000|2020-12-15 16:06:50||240.2||240.2||240.2||240.1|30293
1608048440000|2020-12-15 16:07:20|240.4|240.3|240.5|240.4|240.5|240.4|240.4|240.2|61732
1608048460000|2020-12-15 16:07:40|240.6|240.5|240.6|240.5|240.6|240.5|240.6|240.5|3248
1608048470000|2020-12-15 16:07:50|240.7|240.6|240.7|240.6|240.7|240.6|240.7|240.6|3123
1608048490000|2020-12-15 16:08:10|240.8|240.7|240.8|240.7|240.8|240.7|240.7|240.6|4600
1608048500000|2020-12-15 16:08:20|240.9|240.8|240.8|240.7|240.9|240.8|240.8|240.7|2869
1608048510000|2020-12-15 16:08:30|240.7|240.6|240.7|240.6|240.8|240.6|240.7|240.6|21981
1608048530000|2020-12-15 16:08:50|240.6|240.5|240.7|240.6|240.7|240.6|240.6|240.5|10787
1608048540000|2020-12-15 16:09:00|240.8|240.7|240.7|240.6|240.8|240.7|240.7|240.6|13650
1608048550000|2020-12-15 16:09:10|240.8|240.7|240.8|240.7|240.8|240.7|240.8|240.7|1774
1608048560000|2020-12-15 16:09:20|240.9|240.8|240.9|240.8|240.9|240.8|240.8|240.7|14851
1608048570000|2020-12-15 16:09:30|240.8|240.7|240.9|240.7|240.9|240.8|240.8|240.7|6816
1608048590000|2020-12-15 16:09:50|240.8||240.8||240.8||240.8||7650
1608048630000|2020-12-15 16:10:30|||||||||4000
1608048660000|2020-12-15 16:11:00|||||||||100
1608048670000|2020-12-15 16:11:10|||||||||3333
1608048710000|2020-12-15 16:11:50|||||||||900
1608048770000|2020-12-15 16:12:50|240.9|240.8|240.9|240.8|240.9|240.8|240.9|240.8|26223
1608048780000|2020-12-15 16:13:00|240.8|240.7|240.9|240.7|240.9|240.8|240.8|240.7|7126
1608048790000|2020-12-15 16:13:10||240.8||240.8||240.8||240.8|0
1608048860000|2020-12-15 16:14:20|||||||||4000
1608048870000|2020-12-15 16:14:30|||||||||3360
1608048890000|2020-12-15 16:14:50|241|240.9|240.9|240.8|241|240.9|240.9|240.8|22462
1608048900000|2020-12-15 16:15:00|||||||||5548
1608048950000|2020-12-15 16:15:50|241|240.9|241|240.9|241|240.9|241|240.9|12256
1608048990000|2020-12-15 16:16:30|240.9|240.8|240.9|240.8|240.9|240.8|240.8|240.7|45345
1608049000000|2020-12-15 16:16:40|240.8|240.7|240.9|240.7|240.9|240.8|240.8|240.7|20478
1608049030000|2020-12-15 16:17:10|241|240.8|241|240.9|241|240.9|240.9|240.8|19015
1608049040000|2020-12-15 16:17:20|240.9|240.8|240.9|240.8|241|240.8|240.9|240.8|2500
1608049050000|2020-12-15 16:17:30|240.8|240.7|240.8|240.7|240.8|240.7|240.8|240.7|1079
1608049070000|2020-12-15 16:17:50|||||||||86
1608049130000|2020-12-15 16:18:50|240.7|240.6|240.9|240.8|240.9|240.8|240.7|240.6|63810
1608049140000|2020-12-15 16:19:00|241||240.9||241||240.9||5648
1608049150000|2020-12-15 16:19:10|240.8|240.7|240.8|240.7|240.9|240.8|240.8|240.7|10998
1608049180000|2020-12-15 16:19:40|240.7|240.6|240.8|240.7|240.8|240.7|240.7|240.6|36661
1608049200000|2020-12-15 16:20:00|240.7|240.6|240.7|240.6|240.7|240.6|240.7|240.6|12623
1608049210000|2020-12-15 16:20:10|240.8|240.7|240.7|240.6|240.8|240.7|240.7|240.6|27449
1608049230000|2020-12-15 16:20:30|240.8|240.7|240.8|240.7|240.8|240.7|240.8|240.7|0
1608049250000|2020-12-15 16:20:50|||||||||2000
1608049280000|2020-12-15 16:21:20|240.9|240.8|240.9|240.8|241|240.8|240.9|240.7|23581
1608049330000|2020-12-15 16:22:10|241|240.9|241|240.9|241|240.9|241|240.9|14143
1608049350000|2020-12-15 16:22:30|240.9|240.8|240.8|240.7|240.9|240.8|240.8|240.7|34374
1608049360000|2020-12-15 16:22:40|240.7|240.6|240.7|240.6|240.7|240.6|240.7|240.6|18113
1608049370000|2020-12-15 16:22:50|240.6|240.5|240.6|240.5|240.7|240.6|240.6|240.5|108002
1608049390000|2020-12-15 16:23:10|240.5|240.4|240.5|240.4|240.5|240.4|240.5|240.4|23875
1608049410000|2020-12-15 16:23:30|240.4|240.3|240.5|240.4|240.5|240.4|240.4|240.3|20815
1608049420000|2020-12-15 16:23:40|240.4|240.3|240.5|240.3|240.5|240.3|240.4|240.3|16062
1608049430000|2020-12-15 16:23:50|240.4|240.2|240.3|240.2|240.4|240.3|240.3|240.2|146984
1608049440000|2020-12-15 16:24:00|240.4|240.3|240|239.9|240.4|240.3|240|239.8|309693
1608049450000|2020-12-15 16:24:10|239.9|239.8|240|239.9|240.1|240|239.9|239.8|41440
1608049460000|2020-12-15 16:24:20|239.9|239.8|239.9|239.8|240|239.9|239.9|239.8|15822
1608049470000|2020-12-15 16:24:30|239.8|239.7|239.9|239.7|239.9|239.8|239.8|239.7|10934
1608049480000|2020-12-15 16:24:40|239.8|239.8|239.9|239.7|239.9|239.8|239.8|239.7|8994
1608049490000|2020-12-15 16:24:50|239.8||239.8||239.8||239.8||38187
1608049500000|2020-12-15 16:25:00|239.9|239.8|239.9|239.8|239.9|239.8|239.8|239.7|33060
1608049510000|2020-12-15 16:25:10|240|239.9|240|239.9|240.1|240|240|239.8|36407
1608049520000|2020-12-15 16:25:20|240.1|240|240.1|239.9|240.1|240|240|239.9|8378
1608049530000|2020-12-15 16:25:30|240||240||240.1||240||23516
1608049540000|2020-12-15 16:25:40||239.8||239.8||239.9||239.8|7280
1608049550000|2020-12-15 16:25:50|240.1|239.9|240.1|240|240.2|240|240.1|239.9|13498
1608049560000|2020-12-15 16:26:00|240.2|240.1|240.2|240.1|240.2|240.1|240.2|240.1|14106
1608049570000|2020-12-15 16:26:10|240.3||240.3||240.3||240.3||0
1608049580000|2020-12-15 16:26:20||240.2||240.2||240.2||240.2|0
1608049600000|2020-12-15 16:26:40|240.2|240.1|240.2|240.1|240.3|240.1|240.2|240|23378
1608049620000|2020-12-15 16:27:00|240.1|240|240.2|240.1|240.2|240.1|240.1|240|39434
1608049630000|2020-12-15 16:27:10|240.3|240.2|240.3|240.1|240.3|240.2|240.3|240.1|500
1608049640000|2020-12-15 16:27:20|||||||||432
1608049650000|2020-12-15 16:27:30|240.4|240.2|240.4|240.2|240.4|240.2|240.4|240.2|5582
1608049660000|2020-12-15 16:27:40|240.3||240.3||240.4||240.3||3576
1608049670000|2020-12-15 16:27:50|240.4||240.3||240.4||240.3||1873
1608049680000|2020-12-15 16:28:00|240.4|240.3|240.5|240.4|240.5|240.4|240.4|240.3|31544
1608049690000|2020-12-15 16:28:10|240.6|240.5|240.6|240.5|240.6|240.5|240.6|240.5|1002
1608049720000|2020-12-15 16:28:40|240.7|240.6|240.6|240.5|240.7|240.6|240.6|240.5|17074
1608049740000|2020-12-15 16:29:00|240.7|240.6|240.6|240.5|240.7|240.6|240.6|240.5|2674
1608049760000|2020-12-15 16:29:20|240.7||240.7||240.7||240.7||0
1608049770000|2020-12-15 16:29:30||240.6||240.5||240.6||240.5|5481
1608049780000|2020-12-15 16:29:40|240.8|240.6|240.8|240.6|240.8|240.6|240.8|240.5|3724
1608049790000|2020-12-15 16:29:50|240.7|240.5|240.9|240.7|240.9|240.7|240.7|240.5|345
1608105600000|2020-12-16 08:00:00|243.9|239.1|243.9|239.1|243.9|239.1|243.9|239.1|0
1608105620000|2020-12-16 08:00:20|241.8|241.3|241.8|241.3|241.8|241.3|241.8|241.3|1282
1608105630000|2020-12-16 08:00:30||241.4||241.4||241.4||241.4|0
1608105640000|2020-12-16 08:00:40||241.5||241.5||241.5||241.5|0
1608105650000|2020-12-16 08:00:50|241.7|241.3|241.7|241.5|241.8|241.5|241.5|241.1|29960
1608105660000|2020-12-16 08:01:00|241.8|241.6|242.4|242|242.5|242|241.7|241.5|38716
1608105670000|2020-12-16 08:01:10|242.3|242.2|242.5|242.1|242.5|242.3|242.3|242|10842
1608105680000|2020-12-16 08:01:20|242.4|242.2|242.4|242.2|242.4|242.2|242.4|242.2|0
1608105690000|2020-12-16 08:01:30|||||||||1
1608105700000|2020-12-16 08:01:40|242.5|242.3|242.9|242.5|242.9|242.5|242.5|242.3|5570
1608105710000|2020-12-16 08:01:50|242.8||242.8||242.8||242.8||0
1608105720000|2020-12-16 08:02:00|242.9|242.6|243.2|243|243.2|243|242.8|242.6|53432
1608105730000|2020-12-16 08:02:10|243.1|242.9|243.1|242.7|243.1|242.9|242.8|242.7|29782
1608105740000|2020-12-16 08:02:20|243.2|242.8|243.2|242.8|243.2|242.8|243.2|242.8|0
1608105750000|2020-12-16 08:02:30|243.1|243|242.9|242.3|243.1|243|242.6|242.2|34579
1608105760000|2020-12-16 08:02:40|242.8|242.2|242.4|242.1|242.8|242.2|242.2|241.9|18968
1608105770000|2020-12-16 08:02:50|242.5|242.2|242.9|242.4|242.9|242.5|242.5|242.2|106
1608105780000|2020-12-16 08:03:00|242.8|242.5|242.7|242.5|242.8|242.5|242.5|242.4|8339
1608105790000|2020-12-16 08:03:10||242.4||242.5||242.5||242.4|794
1608105800000|2020-12-16 08:03:20|242.8|242.4|242.5|242.4|242.8|242.4|242.5|242.4|3467
1608105810000|2020-12-16 08:03:30|242.7|242.5|242.8|242.5|242.8|242.5|242.7|242.5|1710
1608105820000|2020-12-16 08:03:40|||||||||1368
1608105840000|2020-12-16 08:04:00|242.7|242.1|242.3|241.9|242.7|242.1|242|241.9|73036
1608105850000|2020-12-16 08:04:10|242.2|242|242.7|242.2|242.7|242.3|241.9|241.8|53381
1608105860000|2020-12-16 08:04:20|242.8|242.3|242.8|242.6|242.8|242.6|242.7|242.3|10720
1608105870000|2020-12-16 08:04:30|||||||||3300
1608105880000|2020-12-16 08:04:40|242.9|242.7|243.4|243.1|243.4|243.1|242.9|242.6|92171
1608105910000|2020-12-16 08:05:10|243.3|243|243.1|242.9|243.3|243|243|242.8|46366
1608105920000|2020-12-16 08:05:20|243.2|243|243.2|242.9|243.4|243|243.2|242.9|103
1608105930000|2020-12-16 08:05:30||243||243||243||243|0
1608105950000|2020-12-16 08:05:50|||||||||658
1608105960000|2020-12-16 08:06:00|243.1|242.8|242.9|242.7|243.1|242.8|242.9|242.7|9495
1608105970000|2020-12-16 08:06:10|243|242.8|243.1|242.8|243.1|242.8|243|242.8|6406
1608105980000|2020-12-16 08:06:20|243||243||243||243||0
1608105990000|2020-12-16 08:06:30|242.8|242.7|242.8|242.6|243|242.8|242.8|242.6|52983
1608106000000|2020-12-16 08:06:40|242.7|242.5|242.8|242.6|242.8|242.6|242.6|242.5|8183
1608106010000|2020-12-16 08:06:50|242.7|242.5|242.8|242.5|242.8|242.5|242.7|242.5|1671
1608106020000|2020-12-16 08:07:00|242.7|242.6|242.7|242.5|242.7|242.6|242.7|242.5|0
1608106040000|2020-12-16 08:07:20|242.8|242.6|242.8|242.6|242.8|242.6|242.8|242.6|1847
1608106050000|2020-12-16 08:07:30|242.7|242.5|242.8|242.5|242.8|242.5|242.7|242.5|2500
1608106060000|2020-12-16 08:07:40|242.7||242.7||242.7||242.7||0
1608106080000|2020-12-16 08:08:00|242.8|242.6|243|242.8|243|242.9|242.8|242.6|68769
1608106100000|2020-12-16 08:08:20||242.9||242.9||242.9||242.9|1162
1608106120000|2020-12-16 08:08:40|242.9|242.8|242.9|242.6|242.9|242.8|242.8|242.6|25865
1608106130000|2020-12-16 08:08:50|243.1|242.7|243.5|243.4|243.5|243.4|243|242.6|106276
1608106140000|2020-12-16 08:09:00|243.4|243.3|243.3|243.2|243.4|243.3|243.3|243.1|15982
1608106150000|2020-12-16 08:09:10|243.4||243.4||243.4||243.4||0
1608106160000|2020-12-16 08:09:20|243.3|243.1|243.6|243.3|243.6|243.3|243.2|243.1|26952
1608106180000|2020-12-16 08:09:40|243.5||243.5||243.5||243.5||2000
1608106190000|2020-12-16 08:09:50|243.6|243.4|243.7|243.5|243.7|243.5|243.6|243.4|11993
1608106200000|2020-12-16 08:10:00|243.8||243.8||243.8||243.8||1834
1608106220000|2020-12-16 08:10:20|||||||||1500
1608106240000|2020-12-16 08:10:40|||||||||13
1608106270000|2020-12-16 08:11:10|243.7|243.4|243.7|243.5|243.7|243.5|243.5|243.4|34030
1608106280000|2020-12-16 08:11:20|243.8|243.6|243.8|243.5|243.8|243.6|243.8|243.5|9047
1608106290000|2020-12-16 08:11:30|243.7||243.7||243.7||243.7||0
1608106300000|2020-12-16 08:11:40|243.8|243.6|244.1|243.8|244.1|243.9|243.8|243.6|50634
1608106310000|2020-12-16 08:11:50||243.7||243.7||243.7||243.7|0
1608106330000|2020-12-16 08:12:10|244||243.9||244||243.9||0
1608106340000|2020-12-16 08:12:20|||||||||7000
1608106350000|2020-12-16 08:12:30|243.8|243.6|244.1|243.9|244.1|243.9|243.7|243.6|52611
1608106360000|2020-12-16 08:12:40|244|244|244.3|244.1|244.3|244.1|244|244|33007
1608106370000|2020-12-16 08:12:50|244.4|244.2|244.4|244.2|244.4|244.2|244.4|244.2|2073
1608106380000|2020-12-16 08:13:00|244.3|244.1|244.3|244|244.3|244.1|244.2|244|22088
1608106390000|2020-12-16 08:13:10|244.2|243.9|244.1|243.9|244.3|244|244.1|243.9|33915
1608106400000|2020-12-16 08:13:20|244|244|244.2|244|244.2|244|244|244|350
1608106410000|2020-12-16 08:13:30|244.1|243.9|244.1|243.9|244.1|243.9|244.1|243.9|0
1608106420000|2020-12-16 08:13:40|244.2|244|244.2|244|244.2|244|244.2|244|1978
1608106430000|2020-12-16 08:13:50|244.1|243.9|244.1|243.9|244.1|243.9|244.1|243.9|2676
1608106450000|2020-12-16 08:14:10|244|244|244|243.9|244.1|244|243.9|243.7|34534
1608106460000|2020-12-16 08:14:20|244.1|244|244.3|244|244.3|244.1|244|243.8|28258
1608106500000|2020-12-16 08:15:00|244.4|244.1|244.6|244.4|244.7|244.5|244.4|244|78062
1608106510000|2020-12-16 08:15:10|244.5|244.5|244.6|244.4|244.6|244.5|244.5|244.4|27621
1608106520000|2020-12-16 08:15:20|244.5|244.5|244.5|244.4|244.6|244.5|244.5|244.4|30638
1608106530000|2020-12-16 08:15:30|244.4|244.3|244.6|244.4|244.6|244.4|244.4|244.3|27364
1608106540000|2020-12-16 08:15:40|244.5|244.3|244.4|244.3|244.5|244.3|244.4|244.3|24959
1608106550000|2020-12-16 08:15:50|244.5|244.2|244.4|244.2|244.5|244.3|244.4|244.2|1689
1608106570000|2020-12-16 08:16:10|244.3|244.1|244.3|244.1|244.4|244.2|244.2|244.1|19145
1608106580000|2020-12-16 08:16:20|244.2|244.2|244.2|244.1|244.3|244.2|244.2|244.1|34461
1608106600000|2020-12-16 08:16:40||244||244||244||244|14246
1608106610000|2020-12-16 08:16:50|244.1|244.1|244.2|244|244.2|244.1|244|243.9|69844
1608106620000|2020-12-16 08:17:00|244.1|244.1|244.1|244|244.1|244.1|244.1|244|0
1608106640000|2020-12-16 08:17:20|||||||||4739
1608106660000|2020-12-16 08:17:40|||||||||1142
1608106670000|2020-12-16 08:17:50|||||||||1379
1608106680000|2020-12-16 08:18:00|||||||||3997
1608106710000|2020-12-16 08:18:30|||||||||3333
1608106720000|2020-12-16 08:18:40|244.2|244.1|244.3|244.1|244.3|244.1|244.2|244|31448
1608106730000|2020-12-16 08:18:50|244.4|244.2|244.3|244.2|244.4|244.3|244.3|244.2|6897
1608106740000|2020-12-16 08:19:00|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.3|5070
1608106750000|2020-12-16 08:19:10|244.5||244.4||244.5||244.4||0
1608106760000|2020-12-16 08:19:20|244.5||244.5||244.5||244.5||2144
1608106770000|2020-12-16 08:19:30|244.4||244.4||244.4||244.4||0
1608106780000|2020-12-16 08:19:40|||||||||1000
1608106790000|2020-12-16 08:19:50|244.3|244.2|244.3|244.2|244.4|244.3|244.3|244.2|44383
1608106800000|2020-12-16 08:20:00|244.4|244.3|244.5|244.3|244.5|244.3|244.4|244.3|5623
1608106810000|2020-12-16 08:20:10|244.4|244.2|244.3|244.1|244.4|244.3|244.3|244.1|57144
1608106820000|2020-12-16 08:20:20|244.2|244.2|244.3|244.1|244.3|244.2|244.2|244.1|8025
1608106830000|2020-12-16 08:20:30|244.2|244.2|244.3|244.1|244.3|244.2|244.2|244.1|20116
1608106840000|2020-12-16 08:20:40|244.2||244.2||244.2||244.2||53174
1608106850000|2020-12-16 08:20:50|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.2|2861
1608106860000|2020-12-16 08:21:00|||||||||11624
1608106870000|2020-12-16 08:21:10|244.2|244.1|244.2|244|244.2|244.1|244.1|244|7710
1608106880000|2020-12-16 08:21:20|244.1||244.1||244.1||244.1||2367
1608106890000|2020-12-16 08:21:30|244|243.9|244.1|243.9|244.1|244|244|243.9|27065
1608106910000|2020-12-16 08:21:50|244||244||244||244||2951
1608106920000|2020-12-16 08:22:00|244.1|244|244.1|244|244.1|244|244|244|30953
1608106930000|2020-12-16 08:22:10|244|243.9|244.1|243.9|244.1|244|244|243.9|23355
1608106940000|2020-12-16 08:22:20|244.2|244|244.2|244|244.2|244|244.1|244|6355
1608106950000|2020-12-16 08:22:30|244.3|244.1|244.2|244.1|244.3|244.2|244.2|244.1|6622
1608106960000|2020-12-16 08:22:40|||||||||1197
1608106970000|2020-12-16 08:22:50|244.3|244.2|244.3|244.1|244.3|244.2|244.2|244.1|6905
1608106980000|2020-12-16 08:23:00|244.2||244.3||244.3||244.2||0
1608106990000|2020-12-16 08:23:10|244.2||244.2||244.2||244.2||0
1608107000000|2020-12-16 08:23:20|||||||||1095
1608107020000|2020-12-16 08:23:40|244.3|244.2|244.3|244.1|244.3|244.2|244.3|244.1|7714
1608107030000|2020-12-16 08:23:50|244.4|244.2|244.4|244.2|244.4|244.3|244.3|244.2|25529
1608107040000|2020-12-16 08:24:00|||||||||10087
1608107060000|2020-12-16 08:24:20|244.5|244.3|244.5|244.4|244.5|244.4|244.5|244.3|3812
1608107070000|2020-12-16 08:24:30|244.4|244.3|244.4|244.2|244.4|244.3|244.3|244.2|16061
1608107090000|2020-12-16 08:24:50|244.3|244.1|244.1|244|244.3|244.1|244.1|244|40320
1608107100000|2020-12-16 08:25:00|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|1796
1608107110000|2020-12-16 08:25:10|244.1|244|244.2|244|244.2|244|244.1|244|2480
1608107130000|2020-12-16 08:25:30|244.1||244.1||244.1||244.1||0
1608107140000|2020-12-16 08:25:40|244|243.9|244.2|244|244.2|244|244|243.9|46770
1608107150000|2020-12-16 08:25:50|||||||||40008
1608107160000|2020-12-16 08:26:00|244.3|244.1|244.3|244.2|244.3|244.2|244.3|244.1|3917
1608107170000|2020-12-16 08:26:10|||||||||2932
1608107180000|2020-12-16 08:26:20|244.2|244.1|244.2|244.1|244.2|244.1|244.1|243.9|55607
1608107190000|2020-12-16 08:26:30|244.1|244|244.2|244|244.3|244.2|244.1|244|47477
1608107220000|2020-12-16 08:27:00|244.1|244.1|244.3|244.1|244.3|244.1|244.1|244.1|6696
1608107240000|2020-12-16 08:27:20|244.2||244.2||244.2||244.2||0
1608107250000|2020-12-16 08:27:30||244||244||244.1||244|15638
1608107260000|2020-12-16 08:27:40|244.3|244.1|244.3|244.1|244.3|244.2|244.3|244|10615
1608107270000|2020-12-16 08:27:50||244||244||244||244|0
1608107280000|2020-12-16 08:28:00|||||||||1229
1608107290000|2020-12-16 08:28:10|244.2||244.2||244.2||244.2||0
1608107310000|2020-12-16 08:28:30|244.1|243.9|244.1|244|244.1|244|244|243.9|76957
1608107320000|2020-12-16 08:28:40|244|243.9|244.1|244|244.1|244|244|243.9|4348
1608107330000|2020-12-16 08:28:50|244.2|244.1|244.2|244|244.2|244.1|244.1|244|8320
1608107340000|2020-12-16 08:29:00||244.1||244.1||244.1||244.1|0
1608107350000|2020-12-16 08:29:10|244.3|244.2|244.5|244.4|244.5|244.4|244.3|244.1|59735
1608107360000|2020-12-16 08:29:20|244.6||244.6||244.6||244.5||36595
1608107390000|2020-12-16 08:29:50|||||||||2000
1608107400000|2020-12-16 08:30:00|244.7|244.5|244.7|244.5|244.8|244.6|244.6|244.5|33635
1608107410000|2020-12-16 08:30:10|244.6|244.4|244.5|244.4|244.6|244.4|244.5|244.4|10302
1608107420000|2020-12-16 08:30:20|244.6||244.5||244.6||244.5||1098
1608107430000|2020-12-16 08:30:30|244.6|244.5|244.7|244.5|244.7|244.5|244.6|244.5|12031
1608107450000|2020-12-16 08:30:50|244.6||244.6||244.6||244.6||0
1608107460000|2020-12-16 08:31:00|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|18581
1608107470000|2020-12-16 08:31:10|244.6|244.5|244.7|244.5|244.7|244.5|244.6|244.5|4237
1608107480000|2020-12-16 08:31:20|||||||||457
1608107510000|2020-12-16 08:31:50|244.6||244.6||244.6||244.6||0
1608107530000|2020-12-16 08:32:10|244.7||244.7||244.7||244.7||2401
1608107540000|2020-12-16 08:32:20|244.6||244.6||244.6||244.6||5000
1608107610000|2020-12-16 08:33:30|||||||||11770
1608107630000|2020-12-16 08:33:50|244.5|244.4|244.6|244.4|244.6|244.5|244.5|244.4|34913
1608107660000|2020-12-16 08:34:20|244.5|244.3|244.6|244.5|244.6|244.5|244.5|244.3|60972
1608107670000|2020-12-16 08:34:30|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.6|7425
1608107680000|2020-12-16 08:34:40|||||||||5004
1608107710000|2020-12-16 08:35:10|244.6|244.5|244.9|244.7|244.9|244.7|244.6|244.5|95994
1608107720000|2020-12-16 08:35:20|244.8||244.9||244.9||244.8||0
1608107740000|2020-12-16 08:35:40|244.8||244.8||244.8||244.8||0
1608107750000|2020-12-16 08:35:50|||||||||10000
1608107760000|2020-12-16 08:36:00|||||||||1000
1608107780000|2020-12-16 08:36:20|||||||||637
1608107800000|2020-12-16 08:36:40|244.9|244.8|244.8|244.7|244.9|244.8|244.8|244.7|5612
1608107810000|2020-12-16 08:36:50|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|4629
1608107820000|2020-12-16 08:37:00|244.8|244.7|244.8|244.7|244.9|244.8|244.8|244.7|56854
1608107830000|2020-12-16 08:37:10||244.6||244.6||244.6||244.6|36920
1608107840000|2020-12-16 08:37:20|244.7||244.8||244.8||244.7||8038
1608107920000|2020-12-16 08:38:40|244.7|244.5|244.6|244.5|244.7|244.5|244.6|244.5|40440
1608107930000|2020-12-16 08:38:50|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|18313
1608107940000|2020-12-16 08:39:00|244.4|244.3|244.2|244|244.5|244.3|244.1|244|36662
1608108000000|2020-12-16 08:40:00|244.1|243.9|244|243.9|244.1|243.9|243.9|243.8|87771
1608108010000|2020-12-16 08:40:10|244.1|244|244.2|244.1|244.2|244.1|244.1|244|7610
1608108020000|2020-12-16 08:40:20|244.3|244.2|244.1|243.9|244.3|244.2|244|243.9|138246
1608108030000|2020-12-16 08:40:30|244|243.8|244.1|243.9|244.1|243.9|243.9|243.8|10750
1608108050000|2020-12-16 08:40:50|244|243.8|244.1|243.9|244.1|243.9|243.9|243.8|17049
1608108060000|2020-12-16 08:41:00|244|243.8|243.9|243.8|244|243.8|243.9|243.8|16629
1608108070000|2020-12-16 08:41:10|244|243.9|244|243.9|244|243.9|244|243.9|4191
1608108110000|2020-12-16 08:41:50|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|0
1608108160000|2020-12-16 08:42:40|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.6|50338
1608108170000|2020-12-16 08:42:50|||||||||745444
1608108240000|2020-12-16 08:44:00|||||||||2911
1608108250000|2020-12-16 08:44:10|243.7|243.6|243.8|243.7|243.9|243.8|243.7|243.6|36406
1608108260000|2020-12-16 08:44:20||243.6||243.6||243.6||243.6|15690
1608108270000|2020-12-16 08:44:30|||||||||330
1608108290000|2020-12-16 08:44:50|243.9|243.7|243.9|243.7|243.9|243.7|243.8|243.7|4418
1608108310000|2020-12-16 08:45:10|243.8|243.6|243.8|243.6|243.9|243.6|243.7|243.5|41077
1608108320000|2020-12-16 08:45:20|243.7||243.7||243.7||243.7||0
1608108330000|2020-12-16 08:45:30|243.8||243.8||243.8||243.8||2200
1608108350000|2020-12-16 08:45:50|243.7|243.5|243.7|243.5|243.7|243.6|243.6|243.5|22671
1608108360000|2020-12-16 08:46:00||243.6||243.5||243.6||243.5|21
1608108370000|2020-12-16 08:46:10|243.6||243.6||243.6||243.6||0
1608108380000|2020-12-16 08:46:20|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.3|28347
1608108410000|2020-12-16 08:46:50|243.6|243.5|243.6|243.5|243.6|243.5|243.5|243.4|20643
1608108420000|2020-12-16 08:47:00|243.7|243.6|243.8|243.6|243.8|243.6|243.7|243.6|11711
1608108460000|2020-12-16 08:47:40|243.7|243.5|243.7|243.6|243.7|243.6|243.7|243.5|9937
1608108480000|2020-12-16 08:48:00|243.8|243.7|243.8|243.6|243.8|243.7|243.8|243.6|1793
1608108490000|2020-12-16 08:48:10|243.7||243.7||243.8||243.7||2500
1608108500000|2020-12-16 08:48:20|243.8||243.8||243.8||243.8||0
1608108560000|2020-12-16 08:49:20|243.7||243.7||243.7||243.7||12445
1608108570000|2020-12-16 08:49:30|||||||||40
1608108580000|2020-12-16 08:49:40|243.8|243.7|243.8|243.7|243.9|243.8|243.8|243.7|27718
1608108590000|2020-12-16 08:49:50|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|7809
1608108600000|2020-12-16 08:50:00|243.6|243.5|243.7|243.5|243.7|243.6|243.6|243.5|23232
1608108610000|2020-12-16 08:50:10||243.6||243.6||243.6||243.5|0
1608108620000|2020-12-16 08:50:20|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|17616
1608108660000|2020-12-16 08:51:00|243.9||243.8||243.9||243.8||6154
1608108680000|2020-12-16 08:51:20|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|10898
1608108700000|2020-12-16 08:51:40|244|243.9|244|243.8|244|243.9|244|243.8|10706
1608108710000|2020-12-16 08:51:50|243.9||243.9||243.9||243.9||0
1608108720000|2020-12-16 08:52:00|243.8|243.7|243.7|243.6|243.8|243.7|243.7|243.5|41118
1608108730000|2020-12-16 08:52:10|243.6|243.5|243.7|243.6|243.7|243.6|243.6|243.5|13137
1608108740000|2020-12-16 08:52:20|||||||||2375
1608108750000|2020-12-16 08:52:30|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|10286
1608108770000|2020-12-16 08:52:50|243.9|243.8|243.9|243.7|243.9|243.8|243.9|243.7|1751
1608108780000|2020-12-16 08:53:00|243.8|243.6|243.7|243.6|243.8|243.6|243.7|243.6|315
1608108790000|2020-12-16 08:53:10|243.8||243.7||243.8||243.7||0
1608108800000|2020-12-16 08:53:20|||||||||6417
1608108850000|2020-12-16 08:54:10|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.4|17685
1608108860000|2020-12-16 08:54:20|243.7|243.6|243.6|243.5|243.7|243.6|243.6|243.5|23616
1608108890000|2020-12-16 08:54:50|||||||||1419
1608108900000|2020-12-16 08:55:00|243.5|243.4|243.5|243.4|243.6|243.4|243.5|243.4|11467
1608108910000|2020-12-16 08:55:10|243.6||243.5||243.6||243.5||2500
1608108920000|2020-12-16 08:55:20|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|2337
1608108950000|2020-12-16 08:55:50|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|4776
1608109030000|2020-12-16 08:57:10|243.4|243.3|243.3|243.2|243.5|243.4|243.3|243.2|51351
1608109060000|2020-12-16 08:57:40|||||||||9800
1608109080000|2020-12-16 08:58:00|243.4|243.3|243.3|243.2|243.4|243.3|243.3|243.2|48433
1608109090000|2020-12-16 08:58:10|||||||||24246
1608109100000|2020-12-16 08:58:20|243.2|243.1|243.2|243.1|243.3|243.2|243.2|243.1|13840
1608109110000|2020-12-16 08:58:30|243.1|243|243.1|243|243.1|243|243.1|243|4634
1608109120000|2020-12-16 08:58:40|||||||||1848
1608109130000|2020-12-16 08:58:50|243|242.9|243.2|243|243.2|243|243|242.9|111397
1608109140000|2020-12-16 08:59:00|||||||||2581
1608109170000|2020-12-16 08:59:30|243.1|243.1|243.3|243.2|243.3|243.2|243.1|243.1|37201
1608109230000|2020-12-16 09:00:30||243.1||243.1||243.1||243.1|3021
1608109240000|2020-12-16 09:00:40|243.4|243.2|243.4|243.3|243.4|243.3|243.3|243.2|47327
1608109250000|2020-12-16 09:00:50|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|1400
1608109330000|2020-12-16 09:02:10|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|6616
1608109340000|2020-12-16 09:02:20|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|3466
1608109370000|2020-12-16 09:02:50||243.1||243.1||243.1||243.1|3495
1608109410000|2020-12-16 09:03:30||243.2||243.1||243.2||243.1|0
1608109440000|2020-12-16 09:04:00||243.2||243.1||243.2||243.1|0
1608109470000|2020-12-16 09:04:30||243.2||243.2||243.2||243.2|0
1608109490000|2020-12-16 09:04:50|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|1873
1608109510000|2020-12-16 09:05:10|||||||||20163
1608109520000|2020-12-16 09:05:20|||||||||2617
1608109550000|2020-12-16 09:05:50|243.3||243.3||243.3||243.3||3318
1608109560000|2020-12-16 09:06:00|243.4|243.2|243.4|243.3|243.4|243.3|243.4|243.2|17233
1608109570000|2020-12-16 09:06:10|243.5|243.4|243.5|243.4|243.6|243.4|243.5|243.4|20468
1608109600000|2020-12-16 09:06:40|||||||||1200
1608109610000|2020-12-16 09:06:50|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|9732
1608109620000|2020-12-16 09:07:00|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|10526
1608109630000|2020-12-16 09:07:10|243.6|243.5|243.5|243.4|243.6|243.5|243.5|243.4|1645
1608109650000|2020-12-16 09:07:30|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|31116
1608109660000|2020-12-16 09:07:40||243.2||243.2||243.3||243.2|26842
1608109670000|2020-12-16 09:07:50||243.3||243.3||243.3||243.2|2500
1608109680000|2020-12-16 09:08:00||243.2||243.3||243.3||243.2|755
1608109710000|2020-12-16 09:08:30||243.2||243.3||243.3||243.2|2694
1608109720000|2020-12-16 09:08:40|||||||||8535
1608109750000|2020-12-16 09:09:10|243.5|243.4|243.5|243.4|243.5|243.4|243.4|243.3|19559
1608109830000|2020-12-16 09:10:30|243.4|243.3|243.5|243.3|243.5|243.4|243.4|243.3|15266
1608109840000|2020-12-16 09:10:40||243.4||243.4||243.4||243.4|0
1608109850000|2020-12-16 09:10:50|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|2873
1608109900000|2020-12-16 09:11:40|243.3|243.2|243.4|243.2|243.4|243.3|243.3|243.2|26902
1608109910000|2020-12-16 09:11:50||243.3||243.3||243.3||243.3|0
1608109950000|2020-12-16 09:12:30|243.3|243.2|243.4|243.2|243.4|243.2|243.3|243.2|8092
1608109980000|2020-12-16 09:13:00|||||||||844
1608110020000|2020-12-16 09:13:40|243.3|243.1|243.2|243|243.3|243.1|243.1|243|32240
1608110100000|2020-12-16 09:15:00|243.1|242.9|243.1|242.9|243.1|243|243|242.9|26417
1608110110000|2020-12-16 09:15:10||243||243||243||243|0
1608110150000|2020-12-16 09:15:50|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|15159
1608110170000|2020-12-16 09:16:10|243.3|243.2|243.4|243.2|243.4|243.2|243.3|243.2|17916
1608110190000|2020-12-16 09:16:30|243.3|243.1|243.2|243.1|243.3|243.1|243.2|243.1|5925
1608110200000|2020-12-16 09:16:40|243.3|243.2|243.3|243.1|243.3|243.2|243.3|243.1|2500
1608110210000|2020-12-16 09:16:50|243.2||243.2||243.2||243.2||0
1608110220000|2020-12-16 09:17:00|243.1|243|243.1|243|243.1|243|243.1|243|4338
1608110240000|2020-12-16 09:17:20|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|13801
1608110250000|2020-12-16 09:17:30|||||||||1000
1608110260000|2020-12-16 09:17:40|243.1|243|243.2|243|243.2|243|243.1|243|11071
1608110270000|2020-12-16 09:17:50||243.1||243.1||243.1||243.1|0
1608110300000|2020-12-16 09:18:20|243.1|243|243.1|243|243.1|243|243.1|243|5469
1608110350000|2020-12-16 09:19:10|243.2|243.1|243.1|243|243.2|243.1|243.1|243|7192
1608110380000|2020-12-16 09:19:40|||||||||10
1608110390000|2020-12-16 09:19:50|243.2|243.1|243.2|243.1|243.2|243.1|243.1|243|9940
1608110400000|2020-12-16 09:20:00|||||||||1234
1608110520000|2020-12-16 09:22:00|243.3|243.2|243.4|243.2|243.4|243.2|243.3|243.2|23577
1608110570000|2020-12-16 09:22:50|243.3||243.3||243.3||243.3||5050
1608110590000|2020-12-16 09:23:10|243.2|243.1|243.2|243.1|243.3|243.2|243.2|243.1|43300
1608110620000|2020-12-16 09:23:40|243.1|243|243.1|243|243.1|243|243.1|243|13359
1608110630000|2020-12-16 09:23:50|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243|13871
1608110670000|2020-12-16 09:24:30|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|6859
1608110720000|2020-12-16 09:25:20|243.2|243.1|243.1|243|243.2|243.1|243.1|243|12292
1608110740000|2020-12-16 09:25:40|||||||||1000
1608110760000|2020-12-16 09:26:00|243|242.9|243.1|243|243.1|243|243|242.9|27537
1608110770000|2020-12-16 09:26:10|243.2|243.1|243.1|243|243.2|243.1|243.1|243|3250
1608110820000|2020-12-16 09:27:00|243|242.9|243|242.9|243|242.9|243|242.9|9278
1608110830000|2020-12-16 09:27:10|||||||||2847
1608110840000|2020-12-16 09:27:20|243.1|243|243.1|243|243.1|243|243.1|243|6820
1608110860000|2020-12-16 09:27:40|243|242.9|243|242.9|243.1|242.9|243|242.9|19
1608111000000|2020-12-16 09:30:00|||||||||2000
1608111010000|2020-12-16 09:30:10|||||||||1235
1608111030000|2020-12-16 09:30:30|242.9|242.8|242.8|242.7|242.9|242.8|242.8|242.7|56954
1608111070000|2020-12-16 09:31:10|242.7|242.6|242.8|242.7|242.8|242.7|242.7|242.6|12062
1608111090000|2020-12-16 09:31:30|242.9|242.8|242.9|242.8|242.9|242.8|242.8|242.7|36310
1608111100000|2020-12-16 09:31:40|242.8|242.7|242.9|242.7|242.9|242.7|242.8|242.7|8754
1608111160000|2020-12-16 09:32:40|242.8|242.6|242.8|242.6|242.8|242.7|242.7|242.6|43185
1608111170000|2020-12-16 09:32:50||242.7||242.7||242.7||242.6|0
1608111200000|2020-12-16 09:33:20|242.7|242.6|242.8|242.6|242.8|242.6|242.7|242.6|6311
1608111210000|2020-12-16 09:33:30|242.7||242.7||242.7||242.7||0
1608111230000|2020-12-16 09:33:50|242.6|242.5|242.7|242.5|242.7|242.6|242.6|242.5|12758
1608111240000|2020-12-16 09:34:00||242.6||242.5||242.6||242.5|3943
1608111260000|2020-12-16 09:34:20|242.6||242.7||242.7||242.6||998
1608111270000|2020-12-16 09:34:30||242.6||242.6||242.6||242.6|2500
1608111340000|2020-12-16 09:35:40|242.6|242.5|242.7|242.6|242.7|242.6|242.6|242.5|29921
1608111360000|2020-12-16 09:36:00|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|22897
1608111390000|2020-12-16 09:36:30|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.8|6651
1608111400000|2020-12-16 09:36:40|242.8|242.7|242.9|242.7|242.9|242.7|242.8|242.7|9461
1608111410000|2020-12-16 09:36:50||242.8||242.8||242.8||242.8|0
1608111420000|2020-12-16 09:37:00|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|3070
1608111430000|2020-12-16 09:37:10|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.7|6469
1608111440000|2020-12-16 09:37:20||242.7||242.7||242.8||242.7|0
1608111460000|2020-12-16 09:37:40|242.8||242.8||242.8||242.8||0
1608111500000|2020-12-16 09:38:20|242.7|242.6|242.7|242.6|242.7|242.7|242.7|242.6|40017
1608111510000|2020-12-16 09:38:30|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|13768
1608111550000|2020-12-16 09:39:10|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.8|17190
1608111600000|2020-12-16 09:40:00|242.8|242.7|242.9|242.8|242.9|242.8|242.8|242.7|9986
1608111620000|2020-12-16 09:40:20|||||||||24
1608111630000|2020-12-16 09:40:30|242.8|242.7|242.9|242.8|242.9|242.8|242.8|242.7|3198
1608111660000|2020-12-16 09:41:00|242.8|242.7|242.8|242.7|242.9|242.7|242.8|242.7|5762
1608111680000|2020-12-16 09:41:20|242.9|242.8|242.9|242.8|242.9|242.8|242.9|242.7|2871
1608111690000|2020-12-16 09:41:30|242.8|242.7|242.9|242.7|242.9|242.7|242.8|242.7|5931
1608111720000|2020-12-16 09:42:00||242.8||242.8||242.8||242.8|0
1608111730000|2020-12-16 09:42:10|||||||||5195
1608111750000|2020-12-16 09:42:30|242.8|242.7|242.8|242.7|242.9|242.8|242.8|242.7|2263
1608111820000|2020-12-16 09:43:40|||||||||50
1608111840000|2020-12-16 09:44:00|242.7|242.6|242.7|242.6|242.7|242.7|242.7|242.6|18622
1608111890000|2020-12-16 09:44:50|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|15895
1608111970000|2020-12-16 09:46:10|242.9|242.8|242.8|242.7|242.9|242.8|242.8|242.7|14846
1608112080000|2020-12-16 09:48:00|||||||||627
1608112110000|2020-12-16 09:48:30|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|31765
1608112150000|2020-12-16 09:49:10|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|14132
1608112170000|2020-12-16 09:49:30|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|3169
1608112200000|2020-12-16 09:50:00|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|2561
1608112260000|2020-12-16 09:51:00|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|11065
1608112270000|2020-12-16 09:51:10|242.8|242.7|242.8|242.6|242.8|242.7|242.8|242.6|10051
1608112280000|2020-12-16 09:51:20|242.7|242.7|242.8|242.6|242.8|242.7|242.7|242.6|3017
1608112330000|2020-12-16 09:52:10||242.7||242.7||242.7||242.7|50
1608112360000|2020-12-16 09:52:40|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|1707
1608112380000|2020-12-16 09:53:00|||||||||5000
1608112390000|2020-12-16 09:53:10|242.8||242.8||242.8||242.8||6239
1608112410000|2020-12-16 09:53:30|242.7||242.7||242.7||242.7||0
1608112420000|2020-12-16 09:53:40|242.8|242.7|242.8|242.6|242.8|242.7|242.8|242.6|4207
1608112440000|2020-12-16 09:54:00|242.7||242.7||242.7||242.7||0
1608112460000|2020-12-16 09:54:20|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|5907
1608112480000|2020-12-16 09:54:40|242.7|242.6|242.8|242.6|242.8|242.6|242.7|242.6|3530
1608112490000|2020-12-16 09:54:50||242.7||242.7||242.7||242.7|0
1608112500000|2020-12-16 09:55:00|242.7|242.6|242.8|242.6|242.8|242.6|242.7|242.6|5014
1608112540000|2020-12-16 09:55:40|242.7||242.7||242.7||242.7||0
1608112560000|2020-12-16 09:56:00|242.8|242.7|242.8|242.6|242.8|242.7|242.7|242.6|6164
1608112570000|2020-12-16 09:56:10|||||||||10
1608112610000|2020-12-16 09:56:50||242.7||242.6||242.7||242.6|14
1608112620000|2020-12-16 09:57:00|||||||||4070
1608112660000|2020-12-16 09:57:40|242.9|242.7|242.9|242.8|242.9|242.8|242.9|242.7|16549
1608112670000|2020-12-16 09:57:50|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|2616
1608112680000|2020-12-16 09:58:00|242.9|242.8|242.9|242.7|242.9|242.8|242.9|242.7|11001
1608112750000|2020-12-16 09:59:10||242.8||242.8||242.8||242.8|1000
1608112780000|2020-12-16 09:59:40|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|6691
1608112800000|2020-12-16 10:00:00|242.9|242.8|242.8|242.7|242.9|242.8|242.8|242.7|3971
1608112810000|2020-12-16 10:00:10|242.7|242.6|242.7|242.6|242.7|242.7|242.7|242.6|42373
1608112820000|2020-12-16 10:00:20|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|4752
1608112830000|2020-12-16 10:00:30|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|7711
1608112910000|2020-12-16 10:01:50|242.6|242.5|242.6|242.5|242.6|242.5|242.6|242.5|29399
1608112920000|2020-12-16 10:02:00|||||||||14
1608112960000|2020-12-16 10:02:40|||||||||2800
1608112970000|2020-12-16 10:02:50|242.7|242.6|242.8|242.6|242.8|242.7|242.7|242.6|21536
1608113010000|2020-12-16 10:03:30|242.7||242.7||242.7||242.7||0
1608113020000|2020-12-16 10:03:40|||||||||2
1608113040000|2020-12-16 10:04:00|||||||||847
1608113070000|2020-12-16 10:04:30|||||||||5229
1608113090000|2020-12-16 10:04:50|||||||||12000
1608113100000|2020-12-16 10:05:00|242.6|242.5|242.6|242.5|242.7|242.5|242.6|242.5|10392
1608113120000|2020-12-16 10:05:20|||||||||941
1608113130000|2020-12-16 10:05:30|242.5|242.4|242.6|242.4|242.6|242.4|242.5|242.4|32095
1608113140000|2020-12-16 10:05:40|242.5|242.3|242.4|242.3|242.5|242.4|242.4|242.3|69062
1608113150000|2020-12-16 10:05:50|242.3|242.2|242.3|242.2|242.4|242.3|242.3|242.2|32241
1608113160000|2020-12-16 10:06:00|242.2|242.1|242.3|242.1|242.3|242.2|242.2|242.1|29006
1608113180000|2020-12-16 10:06:20||242.2||242.2||242.2||242.2|0
1608113200000|2020-12-16 10:06:40|||||||||903
1608113240000|2020-12-16 10:07:20|242.4|242.3|242.5|242.3|242.5|242.4|242.4|242.3|17086
1608113250000|2020-12-16 10:07:30|242.4|242.5|242.7|242.6|242.7|242.6|242.4|242.4|119803
1608113260000|2020-12-16 10:07:40|242.8||242.7||242.8||242.7||5000
1608113270000|2020-12-16 10:07:50||242.5||242.6||242.6||242.5|11688
1608113290000|2020-12-16 10:08:10||242.5||242.6||242.6||242.5|0
1608113310000|2020-12-16 10:08:30||242.5||242.5||242.5||242.5|0
1608113320000|2020-12-16 10:08:40|||||||||4000
1608113350000|2020-12-16 10:09:10|242.8|242.6|242.8|242.6|242.8|242.7|242.7|242.6|20010
1608113360000|2020-12-16 10:09:20|||||||||847
1608113400000|2020-12-16 10:10:00|242.9|242.7|242.9|242.8|242.9|242.8|242.9|242.7|16956
1608113450000|2020-12-16 10:10:50|242.8|242.7|242.8|242.7|242.9|242.8|242.8|242.7|1899
1608113460000|2020-12-16 10:11:00|242.9||242.9||242.9||242.9||0
1608113480000|2020-12-16 10:11:20|242.8|242.6|242.8|242.7|242.8|242.7|242.8|242.6|32401
1608113530000|2020-12-16 10:12:10|242.9|242.8|242.9|242.8|242.9|242.8|242.8|242.7|6572
1608113580000|2020-12-16 10:13:00|242.8|242.7|242.8|242.7|242.9|242.7|242.8|242.7|2911
1608113610000|2020-12-16 10:13:30|242.9||242.8||242.9||242.8||0
1608113620000|2020-12-16 10:13:40|||||||||1000
1608113690000|2020-12-16 10:14:50|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|7669
1608113700000|2020-12-16 10:15:00|||||||||14
1608113740000|2020-12-16 10:15:40|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|463
1608113750000|2020-12-16 10:15:50|||||||||2000
1608113780000|2020-12-16 10:16:20|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|8066
1608113790000|2020-12-16 10:16:30|242.6|242.5|242.6|242.5|242.7|242.6|242.6|242.5|36235
1608113810000|2020-12-16 10:16:50|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|13259
1608113820000|2020-12-16 10:17:00|242.6|242.5|242.7|242.5|242.7|242.5|242.6|242.5|5400
1608113830000|2020-12-16 10:17:10||242.6||242.6||242.6||242.6|0
1608113860000|2020-12-16 10:17:40|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|14811
1608113870000|2020-12-16 10:17:50|242.7|242.6|242.7|242.6|242.7|242.6|242.7|242.6|10960
1608113880000|2020-12-16 10:18:00|||||||||1059
1608113980000|2020-12-16 10:19:40|242.8|242.7|242.8|242.7|242.8|242.7|242.8|242.7|3355
1608113990000|2020-12-16 10:19:50|242.7|242.6|242.8|242.6|242.8|242.7|242.7|242.6|14033
1608114010000|2020-12-16 10:20:10|242.7||242.8||242.8||242.7||1000
1608114060000|2020-12-16 10:21:00|||||||||883
1608114110000|2020-12-16 10:21:50|242.7||242.7||242.7||242.7||0
1608114120000|2020-12-16 10:22:00|242.8||242.8||242.8||242.7||5324
1608114150000|2020-12-16 10:22:30|242.7||242.8||242.8||242.7||0
1608114170000|2020-12-16 10:22:50|242.7||242.8||242.8||242.7||3393
1608114190000|2020-12-16 10:23:10|242.7||242.7||242.7||242.7||0
1608114210000|2020-12-16 10:23:30|242.8||242.7||242.8||242.7||0
1608114220000|2020-12-16 10:23:40|242.8||242.8||242.8||242.8||0
1608114230000|2020-12-16 10:23:50|242.7||242.8||242.8||242.7||0
1608114240000|2020-12-16 10:24:00|242.7||242.8||242.8||242.7||0
1608114260000|2020-12-16 10:24:20|||||||||1598
1608114290000|2020-12-16 10:24:50|242.7||242.7||242.7||242.7||0
1608114300000|2020-12-16 10:25:00|242.8|242.7|242.8|242.6|242.8|242.7|242.8|242.6|2500
1608114340000|2020-12-16 10:25:40|||||||||250
1608114360000|2020-12-16 10:26:00|242.7|242.7|242.7|242.6|242.7|242.7|242.7|242.6|1547
1608114370000|2020-12-16 10:26:10|242.8|242.7|242.8|242.6|242.8|242.7|242.8|242.6|5906
1608114430000|2020-12-16 10:27:10||242.7||242.7||242.7||242.7|1951
1608114450000|2020-12-16 10:27:30|242.7|242.6|242.8|242.7|242.8|242.7|242.7|242.6|10181
1608114460000|2020-12-16 10:27:40|242.7|242.6|242.8|242.6|242.8|242.6|242.7|242.6|500
1608114500000|2020-12-16 10:28:20|242.9|242.7|242.9|242.8|242.9|242.8|242.9|242.7|26958
1608114510000|2020-12-16 10:28:30|243|242.9|243|242.8|243|242.9|242.9|242.8|13583
1608114540000|2020-12-16 10:29:00|||||||||2107
1608114550000|2020-12-16 10:29:10||242.9||242.8||242.9||242.8|1000
1608114600000|2020-12-16 10:30:00||242.9||242.8||242.9||242.8|0
1608114640000|2020-12-16 10:30:40||242.9||242.8||242.9||242.8|0
1608114810000|2020-12-16 10:33:30|242.9||243||243||242.9||1230
1608114840000|2020-12-16 10:34:00|242.9|242.9|243|242.9|243|242.9|242.9|242.8|4241
1608114850000|2020-12-16 10:34:10|243.1|243|243.1|243|243.1|243|243.1|243|40824
1608114860000|2020-12-16 10:34:20|||||||||4443
1608114870000|2020-12-16 10:34:30|243.2|243.1|243.2|243|243.2|243.1|243.2|243|11113
1608114960000|2020-12-16 10:36:00|243.3|243.1|243.3|243.2|243.3|243.2|243.3|243.1|17162
1608114980000|2020-12-16 10:36:20|243.4|243.3|243.4|243.2|243.4|243.3|243.4|243.2|913
1608114990000|2020-12-16 10:36:30||243.3||243.3||243.3||243.3|9314
1608115010000|2020-12-16 10:36:50|243.5|243.4|243.4|243.3|243.5|243.4|243.4|243.3|9753
1608115020000|2020-12-16 10:37:00|||||||||1817
1608115060000|2020-12-16 10:37:40|243.3|243.2|243.4|243.2|243.4|243.3|243.3|243.2|50275
1608115080000|2020-12-16 10:38:00|||||||||1234
1608115140000|2020-12-16 10:39:00|243.3||243.4||243.4||243.3||6361
1608115160000|2020-12-16 10:39:20|243.3||243.3||243.3||243.3||450
1608115190000|2020-12-16 10:39:50|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|38650
1608115200000|2020-12-16 10:40:00||243||243.1||243.1||243|26851
1608115220000|2020-12-16 10:40:20|243.3|243.2|243.4|243.2|243.4|243.2|243.3|243.2|24929
1608115300000|2020-12-16 10:41:40|243.3|243.1|243.2|243.1|243.3|243.1|243.2|243.1|7590
1608115330000|2020-12-16 10:42:10|243.1|243|243.2|243|243.2|243.1|243.1|243|19189
1608115420000|2020-12-16 10:43:40|243.1|243.1|243.2|243.1|243.2|243.1|243.1|243.1|7900
1608115430000|2020-12-16 10:43:50|||||||||626
1608115450000|2020-12-16 10:44:10|243.3|243.2|243.4|243.2|243.4|243.3|243.3|243.2|31944
1608115490000|2020-12-16 10:44:50|||||||||11939
1608115500000|2020-12-16 10:45:00|||||||||4553
1608115520000|2020-12-16 10:45:20|243.3||243.3||243.3||243.3||0
1608115550000|2020-12-16 10:45:50|243.2|243.1|243.2|243.1|243.3|243.2|243.2|243.1|17249
1608115640000|2020-12-16 10:47:20|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|10859
1608115650000|2020-12-16 10:47:30|243.2|243.1|243.3|243.2|243.3|243.2|243.2|243.1|6075
1608115680000|2020-12-16 10:48:00|243.2|243.1|243.3|243.1|243.3|243.1|243.2|243.1|3532
1608115690000|2020-12-16 10:48:10||243.2||243.2||243.2||243.1|0
1608115710000|2020-12-16 10:48:30|||||||||846
1608115770000|2020-12-16 10:49:30|243.4|243.3|243.4|243.2|243.4|243.3|243.4|243.2|16136
1608115800000|2020-12-16 10:50:00|243.3||243.3||243.3||243.3||0
1608115820000|2020-12-16 10:50:20|243.4||243.4||243.4||243.4||400
1608115840000|2020-12-16 10:50:40|||||||||10538
1608115850000|2020-12-16 10:50:50|243.3||243.3||243.3||243.3||0
1608115900000|2020-12-16 10:51:40|243.4||243.4||243.4||243.4||0
1608115930000|2020-12-16 10:52:10|243.3||243.3||243.3||243.3||0
1608115970000|2020-12-16 10:52:50|243.2|243.1|243.2|243|243.2|243.1|243.2|243|43242
1608116020000|2020-12-16 10:53:40|243.1|243.1|243.2|243.1|243.2|243.1|243.1|243.1|12958
1608116050000|2020-12-16 10:54:10|243.3|243.2|243.3|243.1|243.3|243.2|243.3|243.1|27096
1608116150000|2020-12-16 10:55:50|243.2||243.2||243.2||243.2||0
1608116160000|2020-12-16 10:56:00||243||243||243||243|773
1608116200000|2020-12-16 10:56:40||243.1||243||243.1||243|0
1608116220000|2020-12-16 10:57:00|||||||||8720
1608116230000|2020-12-16 10:57:10||243.1||243||243.1||243|0
1608116260000|2020-12-16 10:57:40||243.1||243.1||243.1||243.1|2080
1608116270000|2020-12-16 10:57:50|243.3||243.3||243.3||243.3||8113
1608116300000|2020-12-16 10:58:20|243.2||243.2||243.2||243.2||0
1608116310000|2020-12-16 10:58:30|||||||||10000
1608116330000|2020-12-16 10:58:50||243||243||243||243|0
1608116410000|2020-12-16 11:00:10||243.1||243.1||243.1||243|0
1608116430000|2020-12-16 11:00:30|||||||||15900
1608116470000|2020-12-16 11:01:10|243.1|243|243.1|243|243.1|243|243.1|243|22335
1608116620000|2020-12-16 11:03:40|243.2|243.1|243.2|243.1|243.2|243.1|243.2|243.1|26024
1608116710000|2020-12-16 11:05:10||243||243.1||243.1||243|0
1608116720000|2020-12-16 11:05:20||243||243.1||243.1||243|0
1608116730000|2020-12-16 11:05:30|243.1|243|243.2|243|243.2|243.1|243.1|243|7527
1608116750000|2020-12-16 11:05:50||243.1||243.1||243.1||243.1|0
1608116760000|2020-12-16 11:06:00||243||243||243||243|0
1608116780000|2020-12-16 11:06:20||243.1||243.1||243.1||243.1|0
1608116800000|2020-12-16 11:06:40|243.3|243.2|243.3|243.2|243.3|243.2|243.3|243.2|32734
1608116810000|2020-12-16 11:06:50|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|9570
1608116840000|2020-12-16 11:07:20|||||||||400
1608116850000|2020-12-16 11:07:30|243.3|243.2|243.4|243.2|243.4|243.2|243.3|243.2|23374
1608116920000|2020-12-16 11:08:40|243.3||243.3||243.3||243.3||7000
1608116930000|2020-12-16 11:08:50|243.4||243.4||243.4||243.4||1439
1608116960000|2020-12-16 11:09:20||243.3||243.3||243.3||243.3|0
1608116970000|2020-12-16 11:09:30|||||||||4110
1608117000000|2020-12-16 11:10:00|||||||||1294
1608117140000|2020-12-16 11:12:20|243.3|243.2|243.3|243.2|243.3|243.2|243.2|243.1|46846
1608117150000|2020-12-16 11:12:30||243.1||243.2||243.2||243.1|1500
1608117220000|2020-12-16 11:13:40|||||||||411
1608117250000|2020-12-16 11:14:10|243.4|243.3|243.5|243.4|243.5|243.4|243.4|243.3|23823
1608117260000|2020-12-16 11:14:20|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|0
1608117320000|2020-12-16 11:15:20|||||||||1001
1608117340000|2020-12-16 11:15:40|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|4189
1608117380000|2020-12-16 11:16:20|||||||||190
1608117410000|2020-12-16 11:16:50|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|3964
1608117470000|2020-12-16 11:17:50|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|11482
1608117560000|2020-12-16 11:19:20|243.6|243.5|243.5|243.4|243.6|243.5|243.5|243.4|15939
1608117580000|2020-12-16 11:19:40|243.6|243.5|243.6|243.4|243.6|243.5|243.6|243.4|5025
1608117590000|2020-12-16 11:19:50||243.5||243.5||243.5||243.5|0
1608117600000|2020-12-16 11:20:00|||||||||1130
1608117670000|2020-12-16 11:21:10|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|16203
1608117680000|2020-12-16 11:21:20|243.6|243.5|243.6|243.4|243.6|243.5|243.6|243.4|8627
1608117720000|2020-12-16 11:22:00|243.5|243.5|243.6|243.4|243.6|243.5|243.5|243.4|898
1608117730000|2020-12-16 11:22:10||243.5||243.4||243.5||243.4|0
1608117770000|2020-12-16 11:22:50||243.5||243.5||243.5||243.5|0
1608117790000|2020-12-16 11:23:10|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|22290
1608117800000|2020-12-16 11:23:20|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.4|1725
1608117820000|2020-12-16 11:23:40|||||||||1633
1608117840000|2020-12-16 11:24:00|243.7|243.6|243.7|243.6|243.7|243.6|243.6|243.6|16236
1608117850000|2020-12-16 11:24:10|243.6|243.5|243.7|243.5|243.7|243.5|243.6|243.5|3511
1608117950000|2020-12-16 11:25:50||243.6||243.6||243.6||243.6|0
1608117960000|2020-12-16 11:26:00|243.6|243.5|243.7|243.5|243.7|243.5|243.6|243.5|1994
1608118000000|2020-12-16 11:26:40|243.6|243.6|243.7|243.6|243.7|243.6|243.6|243.6|10000
1608118010000|2020-12-16 11:26:50|243.6|243.5|243.6|243.5|243.7|243.5|243.6|243.5|1045
1608118020000|2020-12-16 11:27:00|243.7|243.6|243.7|243.5|243.7|243.6|243.7|243.5|4927
1608118040000|2020-12-16 11:27:20|243.6||243.6||243.6||243.6||0
1608118050000|2020-12-16 11:27:30|243.7||243.7||243.7||243.7||0
1608118060000|2020-12-16 11:27:40|243.6||243.7||243.7||243.6||0
1608118070000|2020-12-16 11:27:50|243.6||243.6||243.6||243.6||0
1608118080000|2020-12-16 11:28:00|||||||||2927
1608118110000|2020-12-16 11:28:30|243.5|243.4|243.5|243.4|243.6|243.5|243.4|243.3|64310
1608118120000|2020-12-16 11:28:40|243.4|243.3|243.4|243.3|243.5|243.4|243.4|243.3|1400
1608118150000|2020-12-16 11:29:10|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|5178
1608118200000|2020-12-16 11:30:00|||||||||1333
1608118260000|2020-12-16 11:31:00|||||||||5000
1608118320000|2020-12-16 11:32:00|243.4|243.3|243.5|243.4|243.5|243.4|243.4|243.3|28441
1608118330000|2020-12-16 11:32:10|||||||||2460
1608118340000|2020-12-16 11:32:20|243.6|243.5|243.6|243.4|243.6|243.5|243.5|243.4|35584
1608118380000|2020-12-16 11:33:00|243.5|243.5|243.6|243.4|243.6|243.5|243.5|243.4|4914
1608118390000|2020-12-16 11:33:10||243.5||243.5||243.5||243.5|0
1608118410000|2020-12-16 11:33:30|||||||||3305
1608118420000|2020-12-16 11:33:40|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|21764
1608118440000|2020-12-16 11:34:00|||||||||1232
1608118570000|2020-12-16 11:36:10|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|10621
1608118580000|2020-12-16 11:36:20|||||||||1015
1608118640000|2020-12-16 11:37:20|243.7|243.6|243.8|243.7|243.8|243.7|243.7|243.6|29842
1608118660000|2020-12-16 11:37:40|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|35237
1608118670000|2020-12-16 11:37:50|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|0
1608118700000|2020-12-16 11:38:20|243.7|243.6|243.8|243.6|243.8|243.7|243.7|243.6|10725
1608118730000|2020-12-16 11:38:50||243.7||243.7||243.7||243.7|598
1608118740000|2020-12-16 11:39:00|||||||||2392
1608118750000|2020-12-16 11:39:10|243.9|243.8|243.9|243.7|243.9|243.8|243.9|243.7|4984
1608118780000|2020-12-16 11:39:40||243.8||243.8||243.8||243.8|0
1608118790000|2020-12-16 11:39:50|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|8350
1608118800000|2020-12-16 11:40:00|||||||||1141
1608118810000|2020-12-16 11:40:10|||||||||3753
1608118820000|2020-12-16 11:40:20|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|4253
1608118830000|2020-12-16 11:40:30||243.7||243.7||243.7||243.7|0
1608118870000|2020-12-16 11:41:10|243.8||243.8||243.8||243.8||0
1608118960000|2020-12-16 11:42:40|||||||||832
1608118980000|2020-12-16 11:43:00|243.9|243.8|243.8|243.7|243.9|243.8|243.8|243.7|8524
1608119030000|2020-12-16 11:43:50|||||||||1000
1608119050000|2020-12-16 11:44:10|243.7|243.6|243.8|243.6|243.8|243.6|243.7|243.6|27131
1608119060000|2020-12-16 11:44:20||243.7||243.7||243.7||243.7|0
1608119110000|2020-12-16 11:45:10|243.9|243.8|243.9|243.7|243.9|243.8|243.9|243.7|21509
1608119160000|2020-12-16 11:46:00|243.8||243.8||243.8||243.8||0
1608119180000|2020-12-16 11:46:20|243.7|243.6|243.8|243.6|243.8|243.7|243.7|243.6|16746
1608119230000|2020-12-16 11:47:10|243.7|243.5|243.6|243.5|243.8|243.5|243.6|243.4|80667
1608119240000|2020-12-16 11:47:20|||||||||6274
1608119280000|2020-12-16 11:48:00|243.7|243.6|243.7|243.5|243.7|243.6|243.6|243.5|33217
1608119300000|2020-12-16 11:48:20|243.6||243.6||243.6||243.6||2808
1608119310000|2020-12-16 11:48:30|243.7||243.7||243.7||243.7||0
1608119320000|2020-12-16 11:48:40|243.6||243.6||243.6||243.6||0
1608119340000|2020-12-16 11:49:00|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|18534
1608119350000|2020-12-16 11:49:10|243.6|243.5|243.6|243.4|243.6|243.5|243.6|243.4|23335
1608119400000|2020-12-16 11:50:00||243.5||243.4||243.5||243.4|1000
1608119420000|2020-12-16 11:50:20||243.5||243.4||243.5||243.4|1682
1608119460000|2020-12-16 11:51:00|||||||||1389
1608119510000|2020-12-16 11:51:50||243.5||243.4||243.5||243.4|2500
1608119730000|2020-12-16 11:55:30|||||||||175735
1608119760000|2020-12-16 11:56:00|243.5||243.6||243.6||243.5||5315
1608119770000|2020-12-16 11:56:10|243.5||243.5||243.5||243.5||0
1608119780000|2020-12-16 11:56:20|243.6||243.6||243.6||243.6||823
1608119900000|2020-12-16 11:58:20|||||||||8966
1608119910000|2020-12-16 11:58:30|243.5||243.6||243.6||243.5||0
1608119940000|2020-12-16 11:59:00|243.5||243.5||243.5||243.5||1419
1608119950000|2020-12-16 11:59:10|243.6|243.5|243.6|243.4|243.6|243.5|243.5|243.4|19857
1608120000000|2020-12-16 12:00:00|||||||||1233
1608120010000|2020-12-16 12:00:10|243.5||243.6||243.6||243.5||722
1608120070000|2020-12-16 12:01:10|243.5|243.3|243.4|243.3|243.5|243.3|243.4|243.3|33501
1608120090000|2020-12-16 12:01:30|243.5|243.4|243.6|243.4|243.6|243.5|243.5|243.4|48979
1608120120000|2020-12-16 12:02:00|||||||||1233
1608120220000|2020-12-16 12:03:40|243.5||243.5||243.5||243.5||0
1608120240000|2020-12-16 12:04:00|243.6||243.6||243.6||243.6||13786
1608120250000|2020-12-16 12:04:10|||||||||50
1608120270000|2020-12-16 12:04:30||243.5||243.5||243.5||243.5|0
1608120320000|2020-12-16 12:05:20|243.5|243.4|243.6|243.5|243.6|243.5|243.5|243.4|11770
1608120370000|2020-12-16 12:06:10|243.7|243.6|243.7|243.5|243.7|243.6|243.7|243.5|40760
1608120390000|2020-12-16 12:06:30|243.6||243.6||243.6||243.6||444
1608120550000|2020-12-16 12:09:10|||||||||200
1608120570000|2020-12-16 12:09:30|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|25319
1608120600000|2020-12-16 12:10:00|243.6|243.5|243.6|243.4|243.6|243.5|243.6|243.4|9818
1608120620000|2020-12-16 12:10:20||243.5||243.5||243.5||243.5|0
1608120730000|2020-12-16 12:12:10|||||||||373
1608120750000|2020-12-16 12:12:30|243.7|243.6|243.7|243.5|243.7|243.6|243.7|243.5|29110
1608120780000|2020-12-16 12:13:00|243.6|243.4|243.5|243.4|243.6|243.5|243.5|243.4|40510
1608120810000|2020-12-16 12:13:30|||||||||300
1608120840000|2020-12-16 12:14:00|243.4|243.3|243.4|243.3|243.5|243.4|243.4|243.3|137066
1608120930000|2020-12-16 12:15:30|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|20550
1608120950000|2020-12-16 12:15:50|243.4|243.3|243.4|243.3|243.5|243.4|243.4|243.3|9390
1608121010000|2020-12-16 12:16:50|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|20108
1608121020000|2020-12-16 12:17:00|||||||||846
1608121030000|2020-12-16 12:17:10|243.4|243.3|243.5|243.4|243.5|243.4|243.4|243.3|8025
1608121050000|2020-12-16 12:17:30|||||||||5191
1608121090000|2020-12-16 12:18:10|243.4|243.3|243.4|243.3|243.5|243.3|243.4|243.3|2027
1608121100000|2020-12-16 12:18:20|||||||||964
1608121120000|2020-12-16 12:18:40|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|9591
1608121130000|2020-12-16 12:18:50||243.3||243.4||243.4||243.3|0
1608121140000|2020-12-16 12:19:00||243.3||243.3||243.3||243.3|0
1608121150000|2020-12-16 12:19:10||243.4||243.3||243.4||243.3|0
1608121160000|2020-12-16 12:19:20||243.4||243.3||243.4||243.3|2480
1608121170000|2020-12-16 12:19:30||243.4||243.4||243.4||243.4|0
1608121180000|2020-12-16 12:19:40||243.3||243.3||243.3||243.3|2103
1608121190000|2020-12-16 12:19:50||243.4||243.3||243.4||243.3|2948
1608121200000|2020-12-16 12:20:00||243.4||243.3||243.4||243.3|0
1608121230000|2020-12-16 12:20:30|243.4|243.4|243.5|243.3|243.5|243.4|243.4|243.3|17971
1608121240000|2020-12-16 12:20:40|243.4|243.4|243.5|243.3|243.5|243.4|243.4|243.3|1901
1608121270000|2020-12-16 12:21:10|243.4|243.4|243.5|243.3|243.5|243.4|243.4|243.3|13801
1608121280000|2020-12-16 12:21:20||243.4||243.4||243.4||243.4|0
1608121380000|2020-12-16 12:23:00|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|7265
1608121400000|2020-12-16 12:23:20|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|18759
1608121410000|2020-12-16 12:23:30|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|216
1608121430000|2020-12-16 12:23:50|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|6516
1608121440000|2020-12-16 12:24:00|243.4|243.3|243.4|243.3|243.4|243.3|243.4|243.3|3961
1608121460000|2020-12-16 12:24:20|243.5|243.4|243.5|243.3|243.5|243.4|243.4|243.3|6793
1608121470000|2020-12-16 12:24:30|243.6|243.4|243.6|243.4|243.6|243.5|243.6|243.4|45002
1608121480000|2020-12-16 12:24:40|243.7|243.5|243.7|243.6|243.7|243.6|243.7|243.5|36167
1608121490000|2020-12-16 12:24:50|243.8|243.7|243.8|243.6|243.8|243.7|243.8|243.6|1056
1608121500000|2020-12-16 12:25:00||243.7||243.7||243.7||243.7|0
1608121510000|2020-12-16 12:25:10|||||||||331
1608121520000|2020-12-16 12:25:20|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.7|4360
1608121640000|2020-12-16 12:27:20|||||||||310700
1608121690000|2020-12-16 12:28:10|244|243.9|244.2|244|244.2|244.1|244|243.9|113776
1608121700000|2020-12-16 12:28:20|244.1|244.1|244.2|244|244.2|244.1|244.1|244|11774
1608121720000|2020-12-16 12:28:40|244.1||244.1||244.1||244.1||0
1608121730000|2020-12-16 12:28:50|244.2||244.1||244.2||244.1||0
1608121750000|2020-12-16 12:29:10|||||||||7450
1608121780000|2020-12-16 12:29:40|244.2|244.1|244.2|244|244.2|244.1|244.1|244|16669
1608121800000|2020-12-16 12:30:00|244.1||244.1||244.2||244.1||486
1608121820000|2020-12-16 12:30:20|244|243.9|244.1|243.9|244.1|244|244|243.9|41945
1608121830000|2020-12-16 12:30:30|244|244|244.1|243.9|244.1|244|244|243.9|7288
1608121880000|2020-12-16 12:31:20|244|244|244.1|243.9|244.1|244|244|243.9|5122
1608121890000|2020-12-16 12:31:30|||||||||5680
1608121950000|2020-12-16 12:32:30|244||244.1||244.1||244||3723
1608121960000|2020-12-16 12:32:40|244|243.8|244|243.8|244|243.8|243.9|243.8|36260
1608121970000|2020-12-16 12:32:50|243.9|243.9|244|243.8|244|243.9|243.9|243.8|2500
1608122000000|2020-12-16 12:33:20||243.9||243.9||243.9||243.9|0
1608122030000|2020-12-16 12:33:50|||||||||400
1608122100000|2020-12-16 12:35:00|244.1|244|244.1|244|244.1|244|244|243.9|39401
1608122120000|2020-12-16 12:35:20|||||||||3360
1608122130000|2020-12-16 12:35:30|||||||||3360
1608122160000|2020-12-16 12:36:00|244|243.9|244.1|243.9|244.1|244|244|243.9|25646
1608122180000|2020-12-16 12:36:20|244||244||244||244||11149
1608122230000|2020-12-16 12:37:10|244.1|244|244|243.9|244.1|244|244|243.9|17085
1608122330000|2020-12-16 12:38:50|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|52857
1608122340000|2020-12-16 12:39:00|||||||||32155
1608122400000|2020-12-16 12:40:00|244|243.9|244.1|244|244.1|244|244|243.9|46402
1608122410000|2020-12-16 12:40:10|244|243.9|244.1|243.9|244.1|243.9|244|243.9|24061
1608122420000|2020-12-16 12:40:20|244|243.8|244|243.9|244.1|244|243.9|243.8|81340
1608122430000|2020-12-16 12:40:30|243.9|243.8|243.9|243.8|243.9|243.9|243.9|243.8|13858
1608122440000|2020-12-16 12:40:40|244|243.9|244|243.9|244|243.9|244|243.9|2500
1608122450000|2020-12-16 12:40:50|||||||||764
1608122460000|2020-12-16 12:41:00|||||||||3000
1608122550000|2020-12-16 12:42:30|244.1|244|244|243.9|244.1|244|244|243.9|35469
1608122580000|2020-12-16 12:43:00|||||||||100
1608122590000|2020-12-16 12:43:10|244.1|244|244.1|244|244.1|244|244.1|244|12675
1608122610000|2020-12-16 12:43:30|||||||||1907
1608122620000|2020-12-16 12:43:40|||||||||3360
1608122700000|2020-12-16 12:45:00|244.2|244.1|244.2|244.1|244.2|244.1|244.1|244|22650
1608122710000|2020-12-16 12:45:10|||||||||4344
1608122720000|2020-12-16 12:45:20|244.1|244|244.1|244|244.1|244|244.1|244|46453
1608122730000|2020-12-16 12:45:30|244|243.9|244|243.9|244|243.9|244|243.9|4802
1608122760000|2020-12-16 12:46:00|243.9|243.8|244|243.8|244|243.8|243.9|243.8|37613
1608122780000|2020-12-16 12:46:20||243.9||243.8||243.9||243.8|3292
1608122810000|2020-12-16 12:46:50|||||||||16
1608122830000|2020-12-16 12:47:10|243.9|243.7|243.8|243.7|243.9|243.8|243.8|243.7|7518
1608122860000|2020-12-16 12:47:40|243.9|243.8|243.9|243.7|243.9|243.8|243.8|243.7|20449
1608122870000|2020-12-16 12:47:50|243.8|243.8|243.8|243.7|243.8|243.8|243.8|243.7|0
1608122880000|2020-12-16 12:48:00|243.7|243.6|243.8|243.6|243.8|243.6|243.7|243.6|6301
1608123070000|2020-12-16 12:51:10||243.7||243.6||243.7||243.6|100
1608123170000|2020-12-16 12:52:50||243.7||243.7||243.7||243.7|0
1608123180000|2020-12-16 12:53:00|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|33518
1608123190000|2020-12-16 12:53:10||243.7||243.7||243.7||243.7|3
1608123200000|2020-12-16 12:53:20||243.8||243.8||243.8||243.8|0
1608123210000|2020-12-16 12:53:30|||||||||6000
1608123220000|2020-12-16 12:53:40|||||||||4048
1608123250000|2020-12-16 12:54:10|243.8|243.7|243.9|243.8|243.9|243.8|243.8|243.7|20087
1608123260000|2020-12-16 12:54:20|244|243.9|244|243.8|244|243.9|244|243.8|8066
1608123290000|2020-12-16 12:54:50|243.9||244||244||243.9||3500
1608123600000|2020-12-16 13:00:00|243.9|243.7|243.8|243.7|243.9|243.7|243.8|243.7|57867
1608123610000|2020-12-16 13:00:10|243.9||243.9||243.9||243.9||4450
1608123640000|2020-12-16 13:00:40|243.8|243.8|243.9|243.8|243.9|243.8|243.8|243.7|24538
1608123660000|2020-12-16 13:01:00|244|243.9|244|243.9|244|243.9|244|243.9|8963
1608123750000|2020-12-16 13:02:30|244.1|244|244.2|244.1|244.2|244.1|244.1|244|45381
1608123760000|2020-12-16 13:02:40||244||244||244||244|8347
1608123800000|2020-12-16 13:03:20||244.1||244.1||244.1||244|255
1608123830000|2020-12-16 13:03:50|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.2|15332
1608123840000|2020-12-16 13:04:00|||||||||21688
1608123860000|2020-12-16 13:04:20|||||||||1918
1608123880000|2020-12-16 13:04:40|244.4|244.3|244.3|244.2|244.4|244.3|244.3|244.2|15479
1608123900000|2020-12-16 13:05:00|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.3|1573
1608123910000|2020-12-16 13:05:10|244.3|244.2|244.4|244.2|244.4|244.2|244.3|244.2|104
1608123960000|2020-12-16 13:06:00||244.3||244.3||244.3||244.3|3377
1608123970000|2020-12-16 13:06:10|||||||||1000
1608123990000|2020-12-16 13:06:30|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|16066
1608124000000|2020-12-16 13:06:40|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|13011
1608124020000|2020-12-16 13:07:00|||||||||4565
1608124030000|2020-12-16 13:07:10|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|7697
1608124040000|2020-12-16 13:07:20|244.6|244.5|244.6|244.4|244.6|244.5|244.5|244.4|22
1608124050000|2020-12-16 13:07:30|244.5||244.5||244.5||244.5||0
1608124060000|2020-12-16 13:07:40|||||||||13
1608124080000|2020-12-16 13:08:00|||||||||1734
1608124090000|2020-12-16 13:08:10|||||||||1623
1608124100000|2020-12-16 13:08:20|244.6|244.5|244.6|244.4|244.6|244.5|244.5|244.4|8635
1608124130000|2020-12-16 13:08:50||244.5||244.5||244.5||244.5|0
1608124140000|2020-12-16 13:09:00|||||||||1516
1608124190000|2020-12-16 13:09:50|244.5|244.4|244.5|244.4|244.5|244.4|244.5|244.4|46551
1608124200000|2020-12-16 13:10:00|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|6999
1608124220000|2020-12-16 13:10:20|244.5|244.4|244.6|244.4|244.6|244.5|244.5|244.4|12024
1608124230000|2020-12-16 13:10:30|244.5||244.5||244.6||244.5||0
1608124280000|2020-12-16 13:11:20|244.4|244.3|244.4|244.2|244.4|244.3|244.4|244.2|59117
1608124330000|2020-12-16 13:12:10|244.3|244.3|244.4|244.2|244.4|244.3|244.3|244.2|1346
1608124400000|2020-12-16 13:13:20|||||||||35
1608124470000|2020-12-16 13:14:30|244.5|244.3|244.5|244.3|244.5|244.4|244.4|244.3|30562
1608124480000|2020-12-16 13:14:40|244.4|244.4|244.4|244.3|244.5|244.4|244.4|244.3|5143
1608124490000|2020-12-16 13:14:50|244.5|244.4|244.5|244.4|244.5|244.4|244.4|244.4|0
1608124500000|2020-12-16 13:15:00|||||||||3507
1608124540000|2020-12-16 13:15:40|244.6|244.5|244.7|244.6|244.7|244.6|244.6|244.5|33964
1608124550000|2020-12-16 13:15:50|244.6|244.5|244.7|244.5|244.7|244.6|244.6|244.5|6196
1608124560000|2020-12-16 13:16:00|244.6||244.6||244.6||244.6||4306
1608124570000|2020-12-16 13:16:10|244.5|244.4|244.6|244.4|244.6|244.4|244.5|244.4|15317
1608124620000|2020-12-16 13:17:00|||||||||2583
1608124700000|2020-12-16 13:18:20||244.5||244.5||244.5||244.5|1227
1608124710000|2020-12-16 13:18:30|||||||||2091
1608124740000|2020-12-16 13:19:00|244.5|244.4|244.6|244.5|244.6|244.5|244.5|244.4|52978
1608124760000|2020-12-16 13:19:20|||||||||12567
1608124800000|2020-12-16 13:20:00|||||||||2280
1608124810000|2020-12-16 13:20:10|||||||||4779
1608124910000|2020-12-16 13:21:50|||||||||471
1608124950000|2020-12-16 13:22:30|||||||||4094
1608124980000|2020-12-16 13:23:00|244.7|244.5|244.7|244.5|244.7|244.5|244.7|244.5|1659
1608124990000|2020-12-16 13:23:10|||||||||355
1608125000000|2020-12-16 13:23:20||244.4||244.5||244.5||244.4|12
1608125010000|2020-12-16 13:23:30||244.4||244.4||244.4||244.4|0
1608125030000|2020-12-16 13:23:50|244.6||244.6||244.6||244.6||0
1608125110000|2020-12-16 13:25:10|244.7|244.5|244.7|244.5|244.7|244.5|244.7|244.5|0
1608125160000|2020-12-16 13:26:00|244.6|244.4|244.6|244.4|244.6|244.4|244.6|244.4|0
1608125170000|2020-12-16 13:26:10|244.7|244.5|244.7|244.5|244.7|244.5|244.7|244.5|0
1608125190000|2020-12-16 13:26:30|244.6|244.4|244.6|244.4|244.6|244.4|244.6|244.4|929
1608125220000|2020-12-16 13:27:00|244.5|244.3|244.5|244.3|244.5|244.3|244.5|244.3|19
1608125290000|2020-12-16 13:28:10|244.6||244.6||244.6||244.6||2861
1608125300000|2020-12-16 13:28:20||244.4||244.4||244.4||244.4|0
1608125340000|2020-12-16 13:29:00|||||||||1227
1608125360000|2020-12-16 13:29:20|||||||||1713
1608125400000|2020-12-16 13:30:00|244.5|244.3|244.6|244.3|244.6|244.4|244.5|244.3|3386
1608125410000|2020-12-16 13:30:10|244.5|244.2|244.5|244.2|244.5|244.2|244.5|244.2|43
1608125460000|2020-12-16 13:31:00||244.3||244.2||244.3||244.2|0
1608125470000|2020-12-16 13:31:10||244.3||244.3||244.3||244.3|0
1608125500000|2020-12-16 13:31:40|244.4|244.2|244.4|244.2|244.4|244.2|244.4|244.2|14
1608125520000|2020-12-16 13:32:00|||||||||2500
1608125530000|2020-12-16 13:32:10||244.1||244.1||244.1||244.1|0
1608125540000|2020-12-16 13:32:20||244.2||244.2||244.2||244.2|0
1608125560000|2020-12-16 13:32:40|244.5|244.3|244.5|244.3|244.5|244.3|244.5|244.3|188
1608125650000|2020-12-16 13:34:10|244.6|244.4|244.6|244.4|244.6|244.4|244.6|244.4|39
1608125700000|2020-12-16 13:35:00|||||||||146
1608125710000|2020-12-16 13:35:10|244.7|244.5|244.7|244.5|244.7|244.5|244.7|244.5|0
1608125730000|2020-12-16 13:35:30|244.8|244.6|244.8|244.6|244.8|244.6|244.8|244.6|489
1608125760000|2020-12-16 13:36:00|||||||||993
1608125780000|2020-12-16 13:36:20|244.9|244.8|244.9|244.7|244.9|244.8|244.9|244.7|7
1608125790000|2020-12-16 13:36:30|244.8||244.9||244.9||244.8||2178
1608125800000|2020-12-16 13:36:40|244.8||244.9||244.9||244.8||488
1608125810000|2020-12-16 13:36:50||244.8||244.8||244.8||244.8|0
1608125820000|2020-12-16 13:37:00|||||||||1226
1608125860000|2020-12-16 13:37:40|||||||||491
1608125870000|2020-12-16 13:37:50|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|14850
1608125900000|2020-12-16 13:38:20|||||||||1000
1608125960000|2020-12-16 13:39:20|244.7|244.6|244.8|244.7|244.8|244.7|244.7|244.6|64839
1608125970000|2020-12-16 13:39:30|244.9|244.8|245|244.9|245|244.9|244.9|244.8|60499
1608125980000|2020-12-16 13:39:40|||||||||14420
1608125990000|2020-12-16 13:39:50|245.1|245|245.2|245|245.2|245.1|245.1|245|41203
1608126000000|2020-12-16 13:40:00|245.3|245.1|245.2|245.1|245.3|245.1|245.2|245.1|14246
1608126020000|2020-12-16 13:40:20|245.1|245|245.2|245.1|245.2|245.1|245.1|245|10392
1608126030000|2020-12-16 13:40:30|||||||||473
1608126060000|2020-12-16 13:41:00|||||||||2550
1608126080000|2020-12-16 13:41:20|||||||||4000
1608126090000|2020-12-16 13:41:30|||||||||51
1608126100000|2020-12-16 13:41:40|||||||||900
1608126180000|2020-12-16 13:43:00|245.1|245|245.2|245.1|245.2|245.1|245.1|245|51323
1608126210000|2020-12-16 13:43:30|245.3|245.2|245.4|245.3|245.4|245.3|245.3|245.2|52971
1608126220000|2020-12-16 13:43:40|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.1|4425
1608126230000|2020-12-16 13:43:50|||||||||1209
1608126240000|2020-12-16 13:44:00|245.4||245.4||245.4||245.3||17484
1608126250000|2020-12-16 13:44:10|245.3||245.3||245.3||245.3||0
1608126260000|2020-12-16 13:44:20|245.4||245.3||245.4||245.3||0
1608126270000|2020-12-16 13:44:30|||||||||1224
1608126280000|2020-12-16 13:44:40|245.4|245.3|245.4|245.2|245.4|245.3|245.4|245.2|953
1608126290000|2020-12-16 13:44:50|245.3||245.3||245.3||245.3||2632
1608126300000|2020-12-16 13:45:00||245.1||245.2||245.2||245.1|11369
1608126350000|2020-12-16 13:45:50|245.2|245.1|245.2|245|245.2|245.1|245.2|245|12614
1608126360000|2020-12-16 13:46:00||245.1||245.1||245.1||245|0
1608126400000|2020-12-16 13:46:40|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|13905
1608126420000|2020-12-16 13:47:00|||||||||1500
1608126450000|2020-12-16 13:47:30|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|19674
1608126460000|2020-12-16 13:47:40|245.3|245.2|245.3|245.1|245.3|245.2|245.3|245.1|4005
1608126470000|2020-12-16 13:47:50|245.2||245.2||245.2||245.2||0
1608126490000|2020-12-16 13:48:10|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|15485
1608126500000|2020-12-16 13:48:20|||||||||452
1608126540000|2020-12-16 13:49:00|||||||||1503
1608126550000|2020-12-16 13:49:10|245.2|245.1|245.3|245.1|245.3|245.2|245.2|245.1|29532
1608126560000|2020-12-16 13:49:20||245.2||245.2||245.2||245.2|0
1608126570000|2020-12-16 13:49:30|245.2|245.1|245.3|245.1|245.3|245.2|245.2|245.1|3384
1608126590000|2020-12-16 13:49:50||245.2||245.2||245.2||245.2|0
1608126600000|2020-12-16 13:50:00|245.2|245.1|245.3|245.1|245.3|245.1|245.2|245.1|15580
1608126610000|2020-12-16 13:50:10|245.2||245.2||245.2||245.2||0
1608126620000|2020-12-16 13:50:20|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|4270
1608126680000|2020-12-16 13:51:20|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|14873
1608126720000|2020-12-16 13:52:00|245.3|245.2|245.2|245.1|245.3|245.2|245.2|245.1|22225
1608126730000|2020-12-16 13:52:10|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|4190
1608126760000|2020-12-16 13:52:40|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|27698
1608126780000|2020-12-16 13:53:00|245.3|245.2|245.4|245.2|245.4|245.2|245.3|245.2|17013
1608126820000|2020-12-16 13:53:40|245.3|245.3|245.3|245.2|245.4|245.3|245.3|245.2|200
1608126870000|2020-12-16 13:54:30|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|3301
1608126880000|2020-12-16 13:54:40|245.3|245.2|245.4|245.2|245.4|245.2|245.3|245.2|4863
1608126890000|2020-12-16 13:54:50||245.3||245.2||245.3||245.2|0
1608126930000|2020-12-16 13:55:30||245.3||245.3||245.3||245.3|0
1608126950000|2020-12-16 13:55:50|245.5|245.4|245.5|245.4|245.5|245.4|245.4|245.3|264309
1608126960000|2020-12-16 13:56:00|245.6|245.5|245.6|245.5|245.7|245.6|245.6|245.4|7324
1608126970000|2020-12-16 13:56:10|245.7|245.6|245.8|245.7|245.8|245.7|245.7|245.6|47805
1608126980000|2020-12-16 13:56:20|||||||||1044
1608126990000|2020-12-16 13:56:30|245.9|245.8|245.9|245.8|246|245.8|245.9|245.8|14812
1608127030000|2020-12-16 13:57:10|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|24879
1608127060000|2020-12-16 13:57:40|245.9|245.8|245.9|245.7|245.9|245.8|245.8|245.7|24837
1608127080000|2020-12-16 13:58:00|||||||||500
1608127090000|2020-12-16 13:58:10|245.8||245.8||245.8||245.8||14747
1608127130000|2020-12-16 13:58:50|245.7|245.6|245.8|245.6|245.8|245.7|245.7|245.6|59989
1608127140000|2020-12-16 13:59:00|245.7||245.8||245.8||245.7||2166
1608127160000|2020-12-16 13:59:20|245.7||245.7||245.7||245.7||0
1608127170000|2020-12-16 13:59:30|245.8||245.7||245.8||245.7||600
1608127180000|2020-12-16 13:59:40|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|8878
1608127190000|2020-12-16 13:59:50|||||||||22777
1608127200000|2020-12-16 14:00:00|||||||||857
1608127220000|2020-12-16 14:00:20|||||||||11810
1608127260000|2020-12-16 14:01:00|||||||||876
1608127300000|2020-12-16 14:01:40|||||||||10
1608127320000|2020-12-16 14:02:00|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|10056
1608127330000|2020-12-16 14:02:10|||||||||10784
1608127340000|2020-12-16 14:02:20|||||||||48
1608127380000|2020-12-16 14:03:00|246|245.9|246|245.9|246|245.9|246|245.9|8721
1608127390000|2020-12-16 14:03:10|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|24679
1608127430000|2020-12-16 14:03:50|245.8|245.7|245.9|245.7|245.9|245.8|245.8|245.7|47917
1608127450000|2020-12-16 14:04:10|245.8||245.9||245.9||245.8||5356
1608127480000|2020-12-16 14:04:40|245.8||245.9||245.9||245.8||15000
1608127530000|2020-12-16 14:05:30||245.8||245.8||245.8||245.8|5086
1608127540000|2020-12-16 14:05:40|246|245.9|246|245.9|246|245.9|246|245.9|36685
1608127550000|2020-12-16 14:05:50|246.1|246|246.1|246|246.1|246|246.1|246|29123
1608127560000|2020-12-16 14:06:00|246.2|246.1|246.2|246.1|246.3|246.1|246.2|246.1|7144
1608127580000|2020-12-16 14:06:20|||||||||1219
1608127590000|2020-12-16 14:06:30|||||||||500
1608127620000|2020-12-16 14:07:00|||||||||4454
1608127630000|2020-12-16 14:07:10|246.3|246.2|246.2|246.1|246.3|246.2|246.2|246.1|2827
1608127640000|2020-12-16 14:07:20|||||||||481
1608127660000|2020-12-16 14:07:40|||||||||19
1608127670000|2020-12-16 14:07:50|246.1|246|246.1|246|246.1|246|246.1|246|100231
1608127680000|2020-12-16 14:08:00|||||||||1830
1608127690000|2020-12-16 14:08:10|246.2|246.1|246.2|246|246.2|246.1|246.1|246|17868
1608127700000|2020-12-16 14:08:20|246.1||246.2||246.2||246.1||4000
1608127730000|2020-12-16 14:08:50|246.1|246.1|246.1|246|246.1|246.1|246.1|246|4091
1608127750000|2020-12-16 14:09:10|246|245.9|246.2|246.1|246.2|246.1|246|245.9|109716
1608127760000|2020-12-16 14:09:20|||||||||219
1608127790000|2020-12-16 14:09:50|246.1|246|246.1|246|246.1|246|246|245.9|36513
1608127800000|2020-12-16 14:10:00|||||||||4212
1608127810000|2020-12-16 14:10:10|||||||||4
1608127820000|2020-12-16 14:10:20|246.2|246.1|246.2|246.1|246.3|246.2|246.2|246.1|48046
1608127840000|2020-12-16 14:10:40|246.1|246|246.2|246|246.2|246|246.1|246|7390
1608127850000|2020-12-16 14:10:50||246.1||246||246.1||246|7059
1608127860000|2020-12-16 14:11:00|246.1||246.1||246.1||246.1||4821
1608127880000|2020-12-16 14:11:20|246|245.9|246|245.9|246|245.9|245.9|245.8|24916
1608127890000|2020-12-16 14:11:30|245.9|245.8|246|245.9|246|245.9|245.9|245.8|9723
1608127900000|2020-12-16 14:11:40|245.9|245.8|245.9|245.8|246|245.8|245.9|245.8|2500
1608127920000|2020-12-16 14:12:00|||||||||2684
1608127930000|2020-12-16 14:12:10||245.7||245.8||245.8||245.7|20864
1608127940000|2020-12-16 14:12:20|245.8|245.7|245.9|245.7|245.9|245.8|245.8|245.7|3991
1608127950000|2020-12-16 14:12:30||245.8||245.8||245.8||245.8|0
1608127970000|2020-12-16 14:12:50|246|245.9|245.9|245.8|246|245.9|245.9|245.8|31831
1608127980000|2020-12-16 14:13:00|246||245.9||246||245.9||0
1608128050000|2020-12-16 14:14:10|246.1|245.9|246.1|246|246.1|246|246|245.9|34100
1608128060000|2020-12-16 14:14:20|246|245.9|246|245.9|246.1|246|246|245.9|9998
1608128070000|2020-12-16 14:14:30|246.1|246|246.1|246|246.1|246|246.1|246|13188
1608128080000|2020-12-16 14:14:40|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|4468
1608128100000|2020-12-16 14:15:00|246.1|246|246.2|246|246.2|246.1|246.1|246|19536
1608128110000|2020-12-16 14:15:10|246.1|246.1|246.2|246|246.2|246.1|246.1|246|500
1608128130000|2020-12-16 14:15:30|246.1||246.2||246.2||246.1||464
1608128150000|2020-12-16 14:15:50|246.1||246.1||246.1||246.1||0
1608128160000|2020-12-16 14:16:00|246|245.9|246|245.9|246|245.9|246|245.8|17479
1608128190000|2020-12-16 14:16:30|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|2371
1608128200000|2020-12-16 14:16:40|245.8|245.7|245.8|245.7|245.9|245.8|245.8|245.6|27383
1608128210000|2020-12-16 14:16:50|||||||||828
1608128220000|2020-12-16 14:17:00|||||||||8613
1608128230000|2020-12-16 14:17:10|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|2834
1608128250000|2020-12-16 14:17:30|||||||||94
1608128260000|2020-12-16 14:17:40|245.8|245.7|245.8|245.6|245.8|245.7|245.8|245.6|11335
1608128270000|2020-12-16 14:17:50|245.7|245.7|245.7|245.6|245.7|245.7|245.7|245.6|1865
1608128280000|2020-12-16 14:18:00|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|1765
1608128290000|2020-12-16 14:18:10||245.6||245.7||245.7||245.6|37863
1608128300000|2020-12-16 14:18:20|245.7|245.6|245.6|245.5|245.7|245.7|245.6|245.5|95539
1608128310000|2020-12-16 14:18:30|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|6297
1608128320000|2020-12-16 14:18:40|245.8|245.7|245.8|245.7|245.8|245.7|245.7|245.6|46606
1608128330000|2020-12-16 14:18:50|||||||||2612
1608128340000|2020-12-16 14:19:00|||||||||3440
1608128350000|2020-12-16 14:19:10|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.7|14601
1608128360000|2020-12-16 14:19:20|245.8|245.7|245.9|245.8|245.9|245.8|245.8|245.7|8465
1608128370000|2020-12-16 14:19:30|||||||||1346
1608128410000|2020-12-16 14:20:10|246|245.9|246|245.9|246|245.9|245.9|245.9|18769
1608128420000|2020-12-16 14:20:20|246.1|246|246.1|246|246.1|246|246.1|245.9|18484
1608128430000|2020-12-16 14:20:30|||||||||7194
1608128440000|2020-12-16 14:20:40|246.2||246.1||246.2||246.1||845
1608128450000|2020-12-16 14:20:50|246.2|246.1|246.1|246|246.2|246.1|246.1|246|6020
1608128460000|2020-12-16 14:21:00|246.2|246.1|246.2|246|246.2|246.1|246.1|246|17919
1608128470000|2020-12-16 14:21:10|246.1|246.1|246.2|246.1|246.2|246.1|246.1|246|57430
1608128480000|2020-12-16 14:21:20|246.1|246|246.2|246|246.2|246|246.1|246|17453
1608128490000|2020-12-16 14:21:30||246.1||246.1||246.1||246|800
1608128500000|2020-12-16 14:21:40|||||||||29602
1608128510000|2020-12-16 14:21:50|||||||||6445
1608128520000|2020-12-16 14:22:00|246.1|246|246.2|246.1|246.2|246.1|246.1|246|22458
1608128530000|2020-12-16 14:22:10|||||||||5000
1608128540000|2020-12-16 14:22:20|||||||||47413
1608128550000|2020-12-16 14:22:30|246.3||246.3||246.3||246.3||1450
1608128560000|2020-12-16 14:22:40|246.2|246.2|246.2|246|246.3|246.2|246.2|246|24813
1608128570000|2020-12-16 14:22:50|246.1|246.1|246.2|246.1|246.2|246.1|246.1|246|9559
1608128580000|2020-12-16 14:23:00|||||||||10613
1608128590000|2020-12-16 14:23:10|246.1|246|246.1|246|246.1|246|246.1|245.9|51843
1608128600000|2020-12-16 14:23:20|||||||||18900
1608128610000|2020-12-16 14:23:30|||||||||1220
1608128650000|2020-12-16 14:24:10||245.9||245.9||246||245.9|19280
1608128660000|2020-12-16 14:24:20|246||246||246||246||5000
1608128700000|2020-12-16 14:25:00|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|14854
1608128710000|2020-12-16 14:25:10|||||||||2576
1608128720000|2020-12-16 14:25:20|245.8|245.7|245.8|245.7|245.9|245.8|245.8|245.7|10822
1608128740000|2020-12-16 14:25:40|245.7|245.6|245.6|245.5|245.7|245.6|245.6|245.5|7404
1608128760000|2020-12-16 14:26:00|||||||||2971
1608128780000|2020-12-16 14:26:20|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|9746
1608128790000|2020-12-16 14:26:30|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|7140
1608128810000|2020-12-16 14:26:50|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.3|28798
1608128820000|2020-12-16 14:27:00|245.4|245.3|245.5|245.4|245.5|245.4|245.4|245.3|2500
1608128860000|2020-12-16 14:27:40|245.4|245.3|245.5|245.4|245.5|245.4|245.4|245.3|16609
1608128870000|2020-12-16 14:27:50|245.4|245.3|245.3|245.2|245.5|245.3|245.2|245.1|49351
1608128880000|2020-12-16 14:28:00|245.2|245.1|245.3|245.2|245.3|245.2|245.2|245.1|14769
1608128900000|2020-12-16 14:28:20|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|17109
1608128910000|2020-12-16 14:28:30|||||||||692
1608128940000|2020-12-16 14:29:00|||||||||18550
1608128960000|2020-12-16 14:29:20|||||||||2587
1608129000000|2020-12-16 14:30:00|||||||||940
1608129010000|2020-12-16 14:30:10|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|19553
1608129030000|2020-12-16 14:30:30|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|8171
1608129060000|2020-12-16 14:31:00|245.1|245|245.2|245.1|245.2|245.1|245.1|245|23728
1608129090000|2020-12-16 14:31:30|||||||||5914
1608129100000|2020-12-16 14:31:40|||||||||2843
1608129120000|2020-12-16 14:32:00|||||||||5729
1608129140000|2020-12-16 14:32:20|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.1|24485
1608129150000|2020-12-16 14:32:30|||||||||4000
1608129160000|2020-12-16 14:32:40|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|2625
1608129180000|2020-12-16 14:33:00|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|7377
1608129190000|2020-12-16 14:33:10|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|2725
1608129220000|2020-12-16 14:33:40|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|11422
1608129250000|2020-12-16 14:34:10|245.2|245.1|245.2|245.1|245.3|245.2|245.1|245|33650
1608129260000|2020-12-16 14:34:20|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.1|7216
1608129290000|2020-12-16 14:34:50|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|530
1608129310000|2020-12-16 14:35:10|245.1|245|245.1|245|245.1|245|245.1|245|14341
1608129320000|2020-12-16 14:35:20|245.2|245.1|245.2|245|245.2|245.1|245.1|245|19378
1608129330000|2020-12-16 14:35:30|245.1||245.1||245.1||245.1||0
1608129380000|2020-12-16 14:36:20|245|244.9|245|244.9|245|244.9|245|244.8|43438
1608129390000|2020-12-16 14:36:30|244.9|244.8|244.9|244.8|245|244.9|244.9|244.8|16555
1608129400000|2020-12-16 14:36:40|244.8|244.7|244.9|244.8|244.9|244.8|244.8|244.7|8327
1608129410000|2020-12-16 14:36:50|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|1052
1608129420000|2020-12-16 14:37:00|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|24744
1608129530000|2020-12-16 14:38:50|245|244.9|245|244.9|245|244.9|245|244.9|38247
1608129540000|2020-12-16 14:39:00|||||||||4000
1608129550000|2020-12-16 14:39:10|||||||||4269
1608129560000|2020-12-16 14:39:20|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|3107
1608129600000|2020-12-16 14:40:00|244.8|244.7|244.9|244.8|244.9|244.8|244.8|244.7|54167
1608129620000|2020-12-16 14:40:20|245|244.9|245|244.8|245|244.9|245|244.8|11846
1608129640000|2020-12-16 14:40:40|244.9||244.9||244.9||244.9||0
1608129650000|2020-12-16 14:40:50|||||||||3288
1608129660000|2020-12-16 14:41:00|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|8925
1608129670000|2020-12-16 14:41:10|244.7|244.6|244.7|244.6|244.7|244.7|244.7|244.6|26768
1608129720000|2020-12-16 14:42:00|||||||||1430
1608129730000|2020-12-16 14:42:10|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.4|8074
1608129760000|2020-12-16 14:42:40|244.5|244.4|244.4|244.3|244.5|244.4|244.4|244.3|5897
1608129790000|2020-12-16 14:43:10||244.2||244.3||244.3||244.2|13882
1608129810000|2020-12-16 14:43:30|244.3|244.2|244.5|244.4|244.5|244.4|244.3|244.2|136729
1608129830000|2020-12-16 14:43:50|||||||||8600
1608129840000|2020-12-16 14:44:00|244.6|244.5|244.6|244.5|244.7|244.6|244.6|244.5|64398
1608129850000|2020-12-16 14:44:10||244.4||244.4||244.4||244.4|0
1608129860000|2020-12-16 14:44:20||244.5||244.5||244.5||244.4|16604
1608129870000|2020-12-16 14:44:30|||||||||7000
1608129880000|2020-12-16 14:44:40|244.7|244.6|244.8|244.6|244.8|244.7|244.7|244.6|75545
1608129900000|2020-12-16 14:45:00|244.9|244.7|244.9|244.7|244.9|244.8|244.8|244.6|41493
1608129910000|2020-12-16 14:45:10||244.8||244.8||244.8||244.8|0
1608129920000|2020-12-16 14:45:20|244.8|244.7|244.9|244.8|244.9|244.8|244.8|244.7|11940
1608129940000|2020-12-16 14:45:40|245|244.9|244.9|244.8|245|244.9|244.9|244.8|19511
1608129960000|2020-12-16 14:46:00|245|244.9|244.8|244.7|245|244.9|244.8|244.7|3347
1608129980000|2020-12-16 14:46:20|||||||||4575
1608130040000|2020-12-16 14:47:20|||||||||5970
1608130050000|2020-12-16 14:47:30|244.7|244.6|244.7|244.5|244.8|244.7|244.6|244.5|65698
1608130060000|2020-12-16 14:47:40|244.6||244.6||244.7||244.6||0
1608130080000|2020-12-16 14:48:00|244.5|244.4|244.6|244.5|244.6|244.5|244.5|244.4|11491
1608130090000|2020-12-16 14:48:10|244.5|244.4|244.5|244.4|244.6|244.4|244.5|244.4|4837
1608130110000|2020-12-16 14:48:30|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.3|13466
1608130120000|2020-12-16 14:48:40|244.3|244.2|244.4|244.3|244.4|244.3|244.3|244.2|10272
1608130180000|2020-12-16 14:49:40|244.5|244.4|244.5|244.4|244.5|244.4|244.4|244.3|19441
1608130190000|2020-12-16 14:49:50|244.4|244.3|244.4|244.3|244.5|244.3|244.4|244.3|953
1608130200000|2020-12-16 14:50:00|244.3|244.2|244.4|244.3|244.4|244.3|244.3|244.2|9383
1608130220000|2020-12-16 14:50:20|244.3|244.2|244.3|244.2|244.4|244.2|244.2|244.1|27733
1608130240000|2020-12-16 14:50:40|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|7442
1608130250000|2020-12-16 14:50:50|||||||||1061
1608130280000|2020-12-16 14:51:20|244.1|244|244.2|244.1|244.2|244.1|244.1|244|69243
1608130290000|2020-12-16 14:51:30||244||244.1||244.1||244|0
1608130300000|2020-12-16 14:51:40||244||244||244||244|0
1608130310000|2020-12-16 14:51:50||244.1||244.1||244.1||244|4049
1608130320000|2020-12-16 14:52:00|244.1|244|244.1|244|244.1|244|244.1|244|0
1608130340000|2020-12-16 14:52:20|244|243.9|243.9|243.8|244.1|243.9|243.9|243.8|24001
1608130350000|2020-12-16 14:52:30|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|2490
1608130380000|2020-12-16 14:53:00|243.7|243.6|243.7|243.6|243.8|243.7|243.7|243.6|17158
1608130390000|2020-12-16 14:53:10|||||||||982
1608130400000|2020-12-16 14:53:20|243.6|243.5|243.7|243.6|243.7|243.6|243.6|243.5|15892
1608130420000|2020-12-16 14:53:40|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|35848
1608130430000|2020-12-16 14:53:50||243.6||243.6||243.6||243.6|4048
1608130440000|2020-12-16 14:54:00|243.7|243.5|243.6|243.5|243.7|243.5|243.6|243.5|3525
1608130470000|2020-12-16 14:54:30|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|28756
1608130480000|2020-12-16 14:54:40|||||||||13662
1608130500000|2020-12-16 14:55:00|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|3219
1608130570000|2020-12-16 14:56:10|||||||||772
1608130580000|2020-12-16 14:56:20|||||||||18643
1608130660000|2020-12-16 14:57:40|||||||||7686
1608130690000|2020-12-16 14:58:10|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|11340
1608130720000|2020-12-16 14:58:40|243.6|243.5|243.8|243.6|243.8|243.7|243.5|243.4|87497
1608130730000|2020-12-16 14:58:50|||||||||4000
1608130760000|2020-12-16 14:59:20||243.7||243.6||243.7||243.6|48004
1608130770000|2020-12-16 14:59:30|||||||||3440
1608130780000|2020-12-16 14:59:40|||||||||3418
1608130790000|2020-12-16 14:59:50|243.9|243.7|243.9|243.8|243.9|243.8|243.9|243.6|19972
1608130800000|2020-12-16 15:00:00|243.8|243.7|243.8|243.7|243.9|243.8|243.8|243.7|6566
1608130820000|2020-12-16 15:00:20|243.9||243.9||243.9||243.9||2283
1608130840000|2020-12-16 15:00:40||243.8||243.8||243.8||243.8|0
1608130850000|2020-12-16 15:00:50||243.7||243.7||243.7||243.7|0
1608130860000|2020-12-16 15:01:00|||||||||10158
1608130870000|2020-12-16 15:01:10|||||||||3756
1608130880000|2020-12-16 15:01:20|243.8|243.8|243.8|243.7|243.8|243.8|243.8|243.7|2055
1608130890000|2020-12-16 15:01:30|243.9||243.8||243.9||243.8||1000
1608130910000|2020-12-16 15:01:50|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|2560
1608130920000|2020-12-16 15:02:00|243.8|243.7|243.8|243.7|243.9|243.7|243.8|243.7|1552
1608130940000|2020-12-16 15:02:20|243.9|243.8|243.8|243.7|243.9|243.8|243.8|243.7|6608
1608130950000|2020-12-16 15:02:30|243.9||243.8||243.9||243.8||0
1608130960000|2020-12-16 15:02:40|||||||||3477
1608130970000|2020-12-16 15:02:50|243.7|243.6|243.8|243.7|243.8|243.7|243.7|243.6|28393
1608130980000|2020-12-16 15:03:00|243.9|243.8|243.9|243.7|243.9|243.8|243.8|243.7|41639
1608130990000|2020-12-16 15:03:10|243.8||243.8||243.8||243.8||67
1608131000000|2020-12-16 15:03:20|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|20542
1608131010000|2020-12-16 15:03:30|243.8|243.7|243.9|243.8|243.9|243.8|243.8|243.7|9575
1608131030000|2020-12-16 15:03:50|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.6|11398
1608131080000|2020-12-16 15:04:40|||||||||20000
1608131090000|2020-12-16 15:04:50|243.9|243.8|243.8|243.7|243.9|243.8|243.8|243.7|6522
1608131100000|2020-12-16 15:05:00|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|13491
1608131140000|2020-12-16 15:05:40|244|243.9|244.1|244|244.1|244|243.9|243.8|45435
1608131160000|2020-12-16 15:06:00|||||||||3780
1608131170000|2020-12-16 15:06:10|||||||||11333
1608131180000|2020-12-16 15:06:20|||||||||992
1608131220000|2020-12-16 15:07:00|244.2|244.1|244.1|244|244.2|244.1|244.1|244|27831
1608131230000|2020-12-16 15:07:10|244|243.9|244|243.9|244|243.9|244|243.9|32585
1608131240000|2020-12-16 15:07:20|244.1|244|244.1|244|244.1|244|244.1|243.9|4348
1608131250000|2020-12-16 15:07:30|244|243.9|244.1|243.9|244.1|243.9|244|243.9|4102
1608131280000|2020-12-16 15:08:00|||||||||12561
1608131290000|2020-12-16 15:08:10|244|244|244|243.9|244.1|244|244|243.9|2687
1608131300000|2020-12-16 15:08:20|244.1|244|244.1|244|244.1|244|244.1|244|2347
1608131320000|2020-12-16 15:08:40|||||||||5813
1608131370000|2020-12-16 15:09:30|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|40227
1608131380000|2020-12-16 15:09:40|244.1|244|244.1|243.9|244.1|244|244|243.9|44705
1608131410000|2020-12-16 15:10:10|244|244|244.1|243.9|244.1|244|244|243.9|10649
1608131430000|2020-12-16 15:10:30|244||244||244||244||0
1608131440000|2020-12-16 15:10:40|244.1||244.1||244.1||244||1000
1608131450000|2020-12-16 15:10:50||244||244||244||244|1892
1608131470000|2020-12-16 15:11:10|||||||||14575
1608131490000|2020-12-16 15:11:30|244.2|244.1|244.3|244.2|244.3|244.2|244.2|244.1|54232
1608131510000|2020-12-16 15:11:50|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.2|10830
1608131550000|2020-12-16 15:12:30|||||||||5498
1608131570000|2020-12-16 15:12:50|||||||||5000
1608131580000|2020-12-16 15:13:00|244.3|244.2|244.4|244.2|244.4|244.2|244.3|244.2|9058
1608131590000|2020-12-16 15:13:10||244.3||244.3||244.3||244.3|0
1608131650000|2020-12-16 15:14:10|||||||||2661
1608131680000|2020-12-16 15:14:40|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.2|12649
1608131690000|2020-12-16 15:14:50|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|39689
1608131790000|2020-12-16 15:16:30|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.2|35842
1608131810000|2020-12-16 15:16:50|244.4|244.3|244.5|244.4|244.5|244.4|244.4|244.3|24264
1608131840000|2020-12-16 15:17:20|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|13260
1608131860000|2020-12-16 15:17:40|244.7||244.7||244.7||244.6||7710
1608131870000|2020-12-16 15:17:50|||||||||4532
1608131890000|2020-12-16 15:18:10||244.6||244.6||244.6||244.6|4293
1608131910000|2020-12-16 15:18:30|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|10783
1608131920000|2020-12-16 15:18:40|||||||||2500
1608131930000|2020-12-16 15:18:50|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.6|21437
1608131950000|2020-12-16 15:19:10|||||||||5913
1608131970000|2020-12-16 15:19:30|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.6|13295
1608132000000|2020-12-16 15:20:00|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|12067
1608132040000|2020-12-16 15:20:40|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|27024
1608132050000|2020-12-16 15:20:50|||||||||9537
1608132090000|2020-12-16 15:21:30|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|13321
1608132130000|2020-12-16 15:22:10|244.8|244.7|244.9|244.8|244.9|244.8|244.8|244.7|21200
1608132170000|2020-12-16 15:22:50|||||||||14896
1608132190000|2020-12-16 15:23:10|245|244.9|245|244.9|245|244.9|245|244.8|44208
1608132210000|2020-12-16 15:23:30|244.9|244.8|245|244.9|245|244.9|244.9|244.8|12228
1608132270000|2020-12-16 15:24:30|||||||||5977
1608132300000|2020-12-16 15:25:00|245.1|245|244.9|244.8|245.1|245|244.9|244.8|54972
1608132310000|2020-12-16 15:25:10|245||245||245||245||4264
1608132350000|2020-12-16 15:25:50|244.9||244.9||244.9||244.9||0
1608132370000|2020-12-16 15:26:10|245|244.9|245|244.9|245|244.9|244.9|244.8|9760
1608132390000|2020-12-16 15:26:30|245.1|245|245.1|245|245.1|245|245.1|245|12866
1608132470000|2020-12-16 15:27:50|||||||||22047
1608132490000|2020-12-16 15:28:10|245|244.9|245|244.9|245|244.9|245|244.9|31535
1608132500000|2020-12-16 15:28:20|244.9|244.8|245|244.8|245|244.9|244.9|244.8|45471
1608132530000|2020-12-16 15:28:50|244.9|244.9|245|244.8|245|244.9|244.9|244.8|3775
1608132590000|2020-12-16 15:29:50|244.9|244.9|245|244.9|245|244.9|244.9|244.8|22770
1608132600000|2020-12-16 15:30:00|||||||||36
1608132610000|2020-12-16 15:30:10|||||||||5456
1608132650000|2020-12-16 15:30:50|245.1|245|245.1|244.9|245.1|245|245.1|244.9|40742
1608132660000|2020-12-16 15:31:00|245|245|245.1|245|245.1|245|245|244.9|2804
1608132670000|2020-12-16 15:31:10|245.2|245.1|245.2|245.1|245.2|245.1|245.1|245|12287
1608132680000|2020-12-16 15:31:20|||||||||3332
1608132720000|2020-12-16 15:32:00|245.3|245.2|245.3|245.2|245.3|245.2|245.2|245.1|11698
1608132730000|2020-12-16 15:32:10|245.4||245.4||245.4||245.3||3199
1608132740000|2020-12-16 15:32:20|245.5|245.3|245.5|245.3|245.5|245.4|245.4|245.3|4602
1608132750000|2020-12-16 15:32:30|245.4||245.5||245.5||245.4||0
1608132760000|2020-12-16 15:32:40||245.4||245.4||245.4||245.4|0
1608132770000|2020-12-16 15:32:50|||||||||10920
1608132790000|2020-12-16 15:33:10|245.6|245.5|245.5|245.4|245.6|245.5|245.5|245.4|3921
1608132820000|2020-12-16 15:33:40|||||||||7436
1608132830000|2020-12-16 15:33:50|245.4|245.3|245.5|245.3|245.5|245.3|245.4|245.3|36700
1608132840000|2020-12-16 15:34:00|245.4||245.5||245.5||245.4||0
1608132880000|2020-12-16 15:34:40|245.4||245.5||245.5||245.4||6726
1608132930000|2020-12-16 15:35:30|245.4|245.2|245.3|245.2|245.4|245.2|245.3|245.2|16865
1608132940000|2020-12-16 15:35:40||245.1||245.2||245.2||245.1|44742
1608132990000|2020-12-16 15:36:30|245.2|245.1|245.2|245|245.2|245.1|245.1|245|29494
1608133000000|2020-12-16 15:36:40||245.1||245.1||245.1||245.1|0
1608133010000|2020-12-16 15:36:50|245.1|245|245.1|245|245.1|245|245.1|245|1765
1608133030000|2020-12-16 15:37:10|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|11929
1608133040000|2020-12-16 15:37:20|245.1|245|245.1|245|245.2|245|245.1|245|2500
1608133110000|2020-12-16 15:38:30|245|244.9|245|244.9|245|244.9|245|244.9|10744
1608133160000|2020-12-16 15:39:20|245.1|245|245.1|245|245.1|245|245.1|245|7263
1608133170000|2020-12-16 15:39:30|245|244.9|245|244.9|245|244.9|245|244.9|14145
1608133180000|2020-12-16 15:39:40|245.1|245|245.1|245|245.1|245|245.1|244.9|1429
1608133240000|2020-12-16 15:40:40|245.2|245.1|245.1|245|245.2|245.1|245.1|245|34834
1608133260000|2020-12-16 15:41:00|245.2|245.1|245.2|245|245.2|245.1|245.2|245|1705
1608133270000|2020-12-16 15:41:10|245.1||245.1||245.1||245.1||4321
1608133350000|2020-12-16 15:42:30|245|244.9|245|244.9|245.1|245|245|244.9|26642
1608133370000|2020-12-16 15:42:50|||||||||16791
1608133460000|2020-12-16 15:44:20|244.9|244.8|245.3|245.1|245.3|245.2|244.9|244.8|129216
1608133470000|2020-12-16 15:44:30||245.2||245.1||245.2||245.1|4640
1608133520000|2020-12-16 15:45:20||245.2||245.2||245.2||245.2|0
1608133540000|2020-12-16 15:45:40|245.4|245.3|245.4|245.3|245.5|245.4|245.4|245.3|32735
1608133550000|2020-12-16 15:45:50|245.5||245.5||245.5||245.5||0
1608133560000|2020-12-16 15:46:00|245.4||245.4||245.4||245.4||0
1608133600000|2020-12-16 15:46:40|245.5|245.4|245.5|245.4|245.5|245.4|245.4|245.3|11325
1608133610000|2020-12-16 15:46:50|245.4|245.3|245.5|245.4|245.5|245.4|245.4|245.3|14671
1608133650000|2020-12-16 15:47:30|245.6|245.5|245.6|245.5|245.7|245.6|245.6|245.5|41039
1608133660000|2020-12-16 15:47:40|245.7|245.6|245.7|245.6|245.7|245.6|245.6|245.6|0
1608133670000|2020-12-16 15:47:50|||||||||1221
1608133680000|2020-12-16 15:48:00|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|19373
1608133690000|2020-12-16 15:48:10|||||||||6206
1608133700000|2020-12-16 15:48:20|245.7|245.6|245.7|245.5|245.7|245.6|245.7|245.5|19245
1608133710000|2020-12-16 15:48:30||245.6||245.6||245.6||245.6|0
1608133750000|2020-12-16 15:49:10|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|17216
1608133780000|2020-12-16 15:49:40|245.9|245.8|245.8|245.7|245.9|245.8|245.8|245.7|11289
1608133800000|2020-12-16 15:50:00|||||||||14704
1608133850000|2020-12-16 15:50:50|||||||||17275
1608133860000|2020-12-16 15:51:00|245.9||245.8||245.9||245.8||8564
1608133900000|2020-12-16 15:51:40|245.9|245.8|245.8|245.7|245.9|245.8|245.8|245.7|25340
1608133920000|2020-12-16 15:52:00|||||||||3148
1608133980000|2020-12-16 15:53:00|245.7|245.6|245.9|245.8|245.9|245.8|245.7|245.6|107355
1608134040000|2020-12-16 15:54:00|||||||||1878
1608134050000|2020-12-16 15:54:10|||||||||100
1608134070000|2020-12-16 15:54:30|||||||||17070
1608134110000|2020-12-16 15:55:10|||||||||6781
1608134180000|2020-12-16 15:56:20|||||||||420
1608134190000|2020-12-16 15:56:30|245.8|245.7|245.8|245.7|245.8|245.8|245.8|245.7|42768
1608134200000|2020-12-16 15:56:40|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|28759
1608134220000|2020-12-16 15:57:00|245.8|245.7|245.9|245.7|245.9|245.7|245.8|245.7|1937
1608134290000|2020-12-16 15:58:10|||||||||2017
1608134310000|2020-12-16 15:58:30||245.8||245.8||245.8||245.8|0
1608134320000|2020-12-16 15:58:40|||||||||4215
1608134340000|2020-12-16 15:59:00|246|245.9|245.9|245.8|246|245.9|245.9|245.8|64677
1608134350000|2020-12-16 15:59:10|245.8|245.7|245.9|245.8|245.9|245.8|245.8|245.7|84355
1608134370000|2020-12-16 15:59:30|||||||||14955
1608134390000|2020-12-16 15:59:50|246|245.9|246|245.9|246|245.9|246|245.9|30579
1608134400000|2020-12-16 16:00:00|||||||||19336
1608134410000|2020-12-16 16:00:10|||||||||7245
1608134420000|2020-12-16 16:00:20|||||||||1220
1608134440000|2020-12-16 16:00:40|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|15018
1608134470000|2020-12-16 16:01:10|||||||||23776
1608134510000|2020-12-16 16:01:50|245.8|245.7|246.1|246|246.1|246|245.6|245.5|267896
1608134520000|2020-12-16 16:02:00||245.9||246||246||245.9|69465
1608134540000|2020-12-16 16:02:20||245.9||246||246||245.9|64724
1608134550000|2020-12-16 16:02:30||245.9||246||246||245.9|15332
1608134560000|2020-12-16 16:02:40|||||||||4212
1608134570000|2020-12-16 16:02:50||245.9||246||246||245.9|17871
1608134580000|2020-12-16 16:03:00|||||||||18088
1608134610000|2020-12-16 16:03:30|||||||||7403
1608134620000|2020-12-16 16:03:40||245.9||246||246||245.9|156393
1608134670000|2020-12-16 16:04:30|||||||||38845
1608134690000|2020-12-16 16:04:50|||||||||8187
1608134730000|2020-12-16 16:05:30||245.9||246||246||245.9|146386
1608134760000|2020-12-16 16:06:00|||||||||7241
1608134770000|2020-12-16 16:06:10||245.9||246||246||245.9|56547
1608134780000|2020-12-16 16:06:20||245.9||246||246||245.9|15211
1608134790000|2020-12-16 16:06:30|||||||||19420
1608134800000|2020-12-16 16:06:40||245.9||246||246||245.9|8867
1608134820000|2020-12-16 16:07:00|||||||||1220
1608134840000|2020-12-16 16:07:20|246.2|246.1|246.2|246.1|246.3|246.2|246.1|246|124540
1608134850000|2020-12-16 16:07:30|246.3|246.2|246.2|246.1|246.3|246.2|246.2|246.1|14567
1608134860000|2020-12-16 16:07:40|246.3|246.2|246.3|246.1|246.3|246.2|246.3|246.1|1765
1608134870000|2020-12-16 16:07:50|246.2||246.2||246.2||246.2||15360
1608134880000|2020-12-16 16:08:00|246.3|246.2|246.1|246|246.3|246.2|246.1|246|13862
1608134890000|2020-12-16 16:08:10|||||||||2480
1608134900000|2020-12-16 16:08:20|||||||||713
1608134930000|2020-12-16 16:08:50|246.2|246.1|246.2|246|246.2|246.1|246.1|246|28085
1608134960000|2020-12-16 16:09:20|246.1|246.1|246.2|246.1|246.2|246.1|246.1|246.1|6340
1608134970000|2020-12-16 16:09:30|||||||||16016
1608134990000|2020-12-16 16:09:50|246.1|246|246.1|246|246.1|246|246.1|246|10464
1608135000000|2020-12-16 16:10:00|||||||||5353
1608135070000|2020-12-16 16:11:10|||||||||12258
1608135100000|2020-12-16 16:11:40|246|245.9|246|245.9|246.1|246|246|245.9|57422
1608135120000|2020-12-16 16:12:00|||||||||5478
1608135130000|2020-12-16 16:12:10|||||||||12742
1608135140000|2020-12-16 16:12:20|||||||||2522
1608135150000|2020-12-16 16:12:30|||||||||2895
1608135170000|2020-12-16 16:12:50||245.8||245.8||245.9||245.8|42896
1608135190000|2020-12-16 16:13:10|245.9|245.9|245.9|245.8|246|245.9|245.9|245.8|10102
1608135200000|2020-12-16 16:13:20|245.8|245.7|245.8|245.7|245.9|245.8|245.8|245.7|12483
1608135220000|2020-12-16 16:13:40|||||||||12088
1608135230000|2020-12-16 16:13:50|||||||||1566
1608135240000|2020-12-16 16:14:00|245.9|245.6|245.9|245.8|245.9|245.8|245.9|245.6|78114
1608135250000|2020-12-16 16:14:10|245.8|245.7|246|245.8|246|245.9|245.8|245.7|38832
1608135260000|2020-12-16 16:14:20|246.1|245.9|246.1|246|246.1|246|246.1|245.9|21438
1608135270000|2020-12-16 16:14:30|246|245.9|246.1|245.9|246.1|246|246|245.9|192
1608135280000|2020-12-16 16:14:40|246||246||246.1||246||9933
1608135290000|2020-12-16 16:14:50|246.1|246|246.1|246|246.1|246|246|245.9|27565
1608135310000|2020-12-16 16:15:10|||||||||36270
1608135360000|2020-12-16 16:16:00|||||||||2654
1608135370000|2020-12-16 16:16:10|||||||||11709
1608135410000|2020-12-16 16:16:50|||||||||10000
1608135420000|2020-12-16 16:17:00||245.9||246||246||245.9|83638
1608135430000|2020-12-16 16:17:10||245.9||246||246||245.9|109177
1608135440000|2020-12-16 16:17:20|||||||||10206
1608135470000|2020-12-16 16:17:50|||||||||15573
1608135490000|2020-12-16 16:18:10||245.9||246||246||245.9|31331
1608135500000|2020-12-16 16:18:20||245.9||246||246||245.9|9770
1608135520000|2020-12-16 16:18:40|||||||||14173
1608135550000|2020-12-16 16:19:10|||||||||12915
1608135560000|2020-12-16 16:19:20|||||||||4772
1608135570000|2020-12-16 16:19:30|246.2|246.1|246.4|246.3|246.4|246.3|246.2|246.1|209269
1608135580000|2020-12-16 16:19:40|246.3|246.2|246.3|246.2|246.3|246.2|246.2|246.1|36406
1608135600000|2020-12-16 16:20:00|246.2|246.1|246.3|246.2|246.4|246.3|246.2|246.1|100641
1608135610000|2020-12-16 16:20:10|246.2|246.1|246.2|246.1|246.3|246.1|246.2|246.1|4761
1608135620000|2020-12-16 16:20:20|246.3|246.2|246.3|246.2|246.3|246.2|246.3|246.1|43228
1608135630000|2020-12-16 16:20:30|246.4|246.3|246.5|246.3|246.5|246.4|246.3|246.2|73382
1608135640000|2020-12-16 16:20:40|246.4|246.2|246.4|246.2|246.4|246.3|246.3|246.2|27291
1608135650000|2020-12-16 16:20:50|246.3|246.3|246.5|246.3|246.5|246.3|246.3|246.2|40866
1608135660000|2020-12-16 16:21:00|246.4||246.4||246.4||246.4||1218
1608135670000|2020-12-16 16:21:10|||||||||19218
1608135690000|2020-12-16 16:21:30|246.5|246.4|246.6|246.5|246.6|246.5|246.4|246.3|100090
1608135700000|2020-12-16 16:21:40|246.5|246.4|246.5|246.3|246.5|246.4|246.5|246.3|11739
1608135710000|2020-12-16 16:21:50|246.4||246.5||246.5||246.4||0
1608135720000|2020-12-16 16:22:00|246.4||246.4||246.4||246.4||0
1608135750000|2020-12-16 16:22:30|246.5|246.4|246.5|246.3|246.5|246.4|246.4|246.3|27372
1608135760000|2020-12-16 16:22:40|246.4|246.4|246.7|246.6|246.7|246.6|246.4|246.3|95632
1608135770000|2020-12-16 16:22:50|246.8|246.7|246.6|246.5|246.8|246.7|246.6|246.5|106970
1608135780000|2020-12-16 16:23:00|246.7||246.6||246.7||246.6||0
1608135790000|2020-12-16 16:23:10|246.7|246.6|246.6|246.4|246.7|246.6|246.6|246.4|96562
1608135800000|2020-12-16 16:23:20|246.7|246.5|246.7|246.5|246.7|246.6|246.6|246.4|106366
1608135810000|2020-12-16 16:23:30|246.6||246.6||246.6||246.6||23354
1608135820000|2020-12-16 16:23:40|246.5|246.4|246.4|246.3|246.6|246.4|246.4|246.3|8424
1608135830000|2020-12-16 16:23:50|246.5|246.4|246.5|246.4|246.5|246.4|246.4|246.3|50397
1608135850000|2020-12-16 16:24:10|||||||||8385
1608135860000|2020-12-16 16:24:20|||||||||21615
1608135870000|2020-12-16 16:24:30|||||||||16049
1608135880000|2020-12-16 16:24:40|246.4|246.3|246.5|246.4|246.5|246.4|246.4|246.3|8629
1608135890000|2020-12-16 16:24:50|246.6|246.5|246.7|246.5|246.7|246.6|246.6|246.5|70514
1608135900000|2020-12-16 16:25:00||246.6||246.6||246.6||246.6|88
1608135910000|2020-12-16 16:25:10|246.6|246.5|246.7|246.5|246.7|246.5|246.6|246.5|15642
1608135920000|2020-12-16 16:25:20||246.6||246.6||246.6||246.6|0
1608135930000|2020-12-16 16:25:30|246.6|246.5|246.9|246.8|246.9|246.8|246.6|246.5|93949
1608135940000|2020-12-16 16:25:40|246.8|246.7|246.7|246.6|246.8|246.7|246.7|246.6|27621
1608135950000|2020-12-16 16:25:50|||||||||700
1608135960000|2020-12-16 16:26:00|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|16986
1608135970000|2020-12-16 16:26:10|||||||||1882
1608135980000|2020-12-16 16:26:20|246.7|246.6|246.8|246.7|246.8|246.7|246.7|246.6|51999
1608135990000|2020-12-16 16:26:30|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|12340
1608136010000|2020-12-16 16:26:50|||||||||1265
1608136020000|2020-12-16 16:27:00|||||||||4183
1608136030000|2020-12-16 16:27:10|||||||||5186
1608136050000|2020-12-16 16:27:30|||||||||1230
1608136060000|2020-12-16 16:27:40|246.6|246.5|246.6|246.5|246.7|246.5|246.6|246.5|13119
1608136070000|2020-12-16 16:27:50|||||||||2244
1608136090000|2020-12-16 16:28:10|||||||||12889
1608136100000|2020-12-16 16:28:20|||||||||18777
1608136110000|2020-12-16 16:28:30|246.7|246.6|246.6|246.5|246.8|246.6|246.6|246.5|75167
1608136120000|2020-12-16 16:28:40|||||||||1917
1608136140000|2020-12-16 16:29:00|||||||||1143
1608136150000|2020-12-16 16:29:10|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|44596
1608136160000|2020-12-16 16:29:20|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|107
1608136170000|2020-12-16 16:29:30|||||||||1674
1608136180000|2020-12-16 16:29:40|246.7||246.7||246.7||246.7||3097
1608136190000|2020-12-16 16:29:50|||||||||2281
1608192000000|2020-12-17 08:00:00|248.3|245.1|248.3|245.1|248.3|245.1|248.3|245.1|0
1608192010000|2020-12-17 08:00:10|247|246.7|246.7|246.3|247.3|246.9|246.4|246.1|208537
1608192020000|2020-12-17 08:00:20|246.8|246.5|247.2|246.7|247.2|246.8|246.8|246.5|2755
1608192030000|2020-12-17 08:00:30|247.1|246.9|247.5|247.1|247.6|247.2|247.1|246.9|16591
1608192040000|2020-12-17 08:00:40|247.6|247.2|247.7|247.4|248|247.4|247.6|247.2|1318
1608192050000|2020-12-17 08:00:50|247.8|247.6|248|247.6|248|247.7|247.8|247.5|8741
1608192060000|2020-12-17 08:01:00|247.9|247.5|247.9|247.6|247.9|247.6|247.9|247.4|0
1608192070000|2020-12-17 08:01:10|247.8|247.5|248.5|248|248.5|248|247.7|247.5|48315
1608192080000|2020-12-17 08:01:20|248.4|248.1|248.4|248.1|248.4|248.2|248.4|248.1|1943
1608192090000|2020-12-17 08:01:30||248||248.1||248.1||248|18744
1608192100000|2020-12-17 08:01:40|248.3|248|248|247.8|248.3|248|248|247.6|15101
1608192110000|2020-12-17 08:01:50|248.1|247.9|248.5|248.2|248.5|248.2|248.1|247.9|7819
1608192120000|2020-12-17 08:02:00|248.4||248.4||248.4||248.4||4667
1608192130000|2020-12-17 08:02:10|248.3|248.1|248.3|248|248.4|248.2|248.3|248|22953
1608192140000|2020-12-17 08:02:20|248.2|248.1|248.6|248.4|248.9|248.7|248.2|248.1|59522
1608192150000|2020-12-17 08:02:30|248.5|248.3|248.5|248.2|248.5|248.3|248.5|248.2|2000
1608192160000|2020-12-17 08:02:40|248.4|248.1|248.3|248.1|248.5|248.1|248.3|248.1|9337
1608192170000|2020-12-17 08:02:50|248.2|248|248.3|248|248.3|248|248.2|248|3255
1608192180000|2020-12-17 08:03:00||248.1||248.1||248.1||248.1|0
1608192190000|2020-12-17 08:03:10|248.5|248.2|248.4|248.1|248.5|248.2|248.4|248.1|811
1608192200000|2020-12-17 08:03:20|248.5|248.2|248.6|248.2|248.7|248.3|248.5|248.2|11635
1608192210000|2020-12-17 08:03:30|248.5|248.1|248.4|248|248.5|248.1|248.4|248|0
1608192230000|2020-12-17 08:03:50|248.3||248.3||248.3||248.3||8131
1608192240000|2020-12-17 08:04:00|||||||||7036
1608192270000|2020-12-17 08:04:30|248.4|248.1|248.3|248|248.4|248.1|248.3|248|9138
1608192280000|2020-12-17 08:04:40|248.2|247.9|247.7|247.4|248.3|247.9|247.7|247.4|15226
1608192290000|2020-12-17 08:04:50|247.6|247.3|248|247.7|248.3|248.2|247.6|247.3|114589
1608192300000|2020-12-17 08:05:00|248.1|247.8|248.3|248|248.3|248.1|248.1|247.8|6209
1608192310000|2020-12-17 08:05:10|248.2|247.9|248.2|248|248.2|248|248.2|247.9|0
1608192320000|2020-12-17 08:05:20|248.3|248.1|248.3|248.2|248.3|248.2|248.2|248.1|4508
1608192330000|2020-12-17 08:05:30|248.4|248.3|248.6|248.4|248.6|248.4|248.4|248.3|9646
1608192350000|2020-12-17 08:05:50|||||||||666
1608192360000|2020-12-17 08:06:00|248.5|248.2|248.5|248.3|248.5|248.4|248.3|248|63330
1608192370000|2020-12-17 08:06:10|248.4|248.2|248.5|248.2|248.5|248.3|248.2|248.1|10776
1608192380000|2020-12-17 08:06:20|248.4|248.1|248.4|248.1|248.4|248.1|248.3|248.1|0
1608192390000|2020-12-17 08:06:30|248.3||248.4||248.4||248.3||0
1608192400000|2020-12-17 08:06:40|248.3||248.3||248.3||248.3||0
1608192410000|2020-12-17 08:06:50|||||||||2000
1608192420000|2020-12-17 08:07:00|248.2|248|248.3|248|248.3|248|248.1|247.6|54569
1608192440000|2020-12-17 08:07:20|248.4|248.1|248.5|248.2|248.6|248.2|248.4|248|40552
1608192450000|2020-12-17 08:07:30|248.4||248.5||248.5||248.4||0
1608192460000|2020-12-17 08:07:40||248.3||248.2||248.3||248.2|0
1608192470000|2020-12-17 08:07:50|248.4|248.1|248.4|248.2|248.4|248.2|248.3|248.1|12534
1608192480000|2020-12-17 08:08:00|248.5|248.3|248.5|248.3|248.5|248.3|248.5|248.3|2954
1608192500000|2020-12-17 08:08:20|248.6|248.4|248.5|248.3|248.6|248.4|248.5|248.3|15250
1608192510000|2020-12-17 08:08:30|248.4|248.2|248.5|248.3|248.5|248.3|248.4|248.2|29990
1608192520000|2020-12-17 08:08:40|248.4|248.2|248.4|248.2|248.4|248.2|248.4|248.2|6067
1608192540000|2020-12-17 08:09:00|248.3|248.3|248.4|248.1|248.5|248.3|248.3|248.1|23835
1608192550000|2020-12-17 08:09:10|248.3|248.2|248.4|248.2|248.4|248.3|248.3|248.1|12277
1608192580000|2020-12-17 08:09:40|248.3|248.1|248.4|248.2|248.4|248.2|248.3|248.1|20726
1608192600000|2020-12-17 08:10:00|248.3|248.1|248.4|248.2|248.4|248.2|248.3|248.1|32435
1608192610000|2020-12-17 08:10:10|248.5|248.3|248.5|248.3|248.5|248.3|248.5|248.3|16468
1608192620000|2020-12-17 08:10:20||248.4||248.3||248.4||248.3|7884
1608192630000|2020-12-17 08:10:30|248.4|248.2|248.5|248.4|248.5|248.4|248.4|248.2|8027
1608192640000|2020-12-17 08:10:40|248.4|248.2|248.5|248.4|248.5|248.4|248.4|248.2|7301
1608192650000|2020-12-17 08:10:50|248.4|248.3|248.5|248.3|248.5|248.3|248.4|248.2|15019
1608192660000|2020-12-17 08:11:00|248.4|248.2|248.4|248.2|248.4|248.2|248.4|248.2|4000
1608192670000|2020-12-17 08:11:10|248.3|248.1|248.1|247.9|248.3|248.1|248|247.9|54897
1608192680000|2020-12-17 08:11:20|248|247.8|247.9|247.7|248.1|247.8|247.9|247.7|15362
1608192690000|2020-12-17 08:11:30|247.8|247.6|247.8|247.6|247.8|247.6|247.7|247.4|15627
1608192700000|2020-12-17 08:11:40|247.7|247.5|247.7|247.5|247.7|247.5|247.7|247.5|2500
1608192740000|2020-12-17 08:12:20|247.6|247.4|247.3|247.1|247.6|247.4|247.3|247.1|9059
1608192750000|2020-12-17 08:12:30|247.4|247.2|247.6|247.4|247.6|247.5|247.4|247.2|79282
1608192760000|2020-12-17 08:12:40|247.5|247.3|247.5|247.3|247.5|247.3|247.5|247.3|0
1608192770000|2020-12-17 08:12:50|247.4|247.2|247.3|247.1|247.4|247.2|247.3|247.1|18112
1608192780000|2020-12-17 08:13:00|||||||||292
1608192820000|2020-12-17 08:13:40||247.2||247.2||247.2||247.2|0
1608192830000|2020-12-17 08:13:50|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|4802
1608192840000|2020-12-17 08:14:00|247.3|247.2|247.1|247|247.3|247.2|247.1|247|14163
1608192850000|2020-12-17 08:14:10|247|246.9|247.1|246.9|247.1|246.9|247|246.8|8527
1608192890000|2020-12-17 08:14:50|247|246.8|247|246.9|247|246.9|246.9|246.8|4599
1608192900000|2020-12-17 08:15:00|246.9|246.8|247.1|246.9|247.1|246.9|246.9|246.8|4690
1608192920000|2020-12-17 08:15:20|247.2|247|247.1|246.9|247.2|247.1|247.1|246.9|12794
1608192930000|2020-12-17 08:15:30|247.2||247.1||247.2||247.1||0
1608192950000|2020-12-17 08:15:50|247|246.8|247.1|246.8|247.1|246.8|247|246.8|2098
1608192960000|2020-12-17 08:16:00|247|246.9|246.9|246.8|247|246.9|246.9|246.8|6294
1608192970000|2020-12-17 08:16:10|247|246.9|246.9|246.8|247|246.9|246.9|246.8|3591
1608193000000|2020-12-17 08:16:40|246.8|246.7|247|246.8|247|246.8|246.8|246.7|13537
1608193030000|2020-12-17 08:17:10|246.9||246.9||246.9||246.9||0
1608193040000|2020-12-17 08:17:20|246.8|246.7|246.9|246.7|246.9|246.8|246.8|246.7|17569
1608193070000|2020-12-17 08:17:50|246.8|246.6|246.6|246.4|246.9|246.6|246.6|246.4|17139
1608193090000|2020-12-17 08:18:10|246.7|246.5|246.7|246.4|246.7|246.5|246.7|246.4|1125
1608193110000|2020-12-17 08:18:30|246.8|246.5|246.8|246.6|246.9|246.6|246.8|246.4|20907
1608193120000|2020-12-17 08:18:40|246.7|246.5|246.7|246.4|246.7|246.5|246.7|246.4|0
1608193130000|2020-12-17 08:18:50||246.5||246.5||246.5||246.5|1425
1608193160000|2020-12-17 08:19:20|246.6|246.4|246.7|246.4|246.7|246.4|246.5|246.3|15735
1608193170000|2020-12-17 08:19:30|||||||||468
1608193180000|2020-12-17 08:19:40|||||||||9
1608193200000|2020-12-17 08:20:00|246.8|246.5|246.8|246.6|246.9|246.6|246.8|246.4|36952
1608193220000|2020-12-17 08:20:20|246.7|246.5|246.6|246.5|246.7|246.5|246.6|246.5|10766
1608193230000|2020-12-17 08:20:30|||||||||88
1608193240000|2020-12-17 08:20:40|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.5|7837
1608193260000|2020-12-17 08:21:00|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|9027
1608193270000|2020-12-17 08:21:10|246.9|246.8|246.8|246.6|246.9|246.8|246.8|246.6|30713
1608193280000|2020-12-17 08:21:20|246.7|246.5|246.6|246.5|246.8|246.5|246.6|246.5|12150
1608193300000|2020-12-17 08:21:40|||||||||13348
1608193310000|2020-12-17 08:21:50|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|1306
1608193330000|2020-12-17 08:22:10|246.6|246.5|246.7|246.5|246.7|246.6|246.6|246.5|180
1608193340000|2020-12-17 08:22:20||246.6||246.6||246.6||246.6|0
1608193370000|2020-12-17 08:22:50|246.8|246.7|247|246.9|247|246.9|246.8|246.7|15621
1608193380000|2020-12-17 08:23:00|246.9|246.8|247|246.9|247|246.9|246.9|246.8|10940
1608193390000|2020-12-17 08:23:10|247.1|247|247.2|247|247.2|247|247.1|247|10782
1608193400000|2020-12-17 08:23:20|247.3|247.1|247.4|247.2|247.4|247.2|247.3|247|6844
1608193410000|2020-12-17 08:23:30|247.3||247.3||247.3||247.3||0
1608193430000|2020-12-17 08:23:50|247.4||247.4||247.4||247.4||1296
1608193480000|2020-12-17 08:24:40|247.3||247.3||247.4||247.3||1132
1608193490000|2020-12-17 08:24:50|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|13099
1608193500000|2020-12-17 08:25:00|247.3|247.2|247.3|247.1|247.3|247.2|247.3|247.1|17950
1608193510000|2020-12-17 08:25:10|247.4|247.2|247.4|247.2|247.5|247.4|247.4|247.1|10164
1608193520000|2020-12-17 08:25:20|247.3|247.1|247.2|247.1|247.3|247.1|247.2|247.1|13595
1608193530000|2020-12-17 08:25:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|6328
1608193540000|2020-12-17 08:25:40|||||||||94
1608193550000|2020-12-17 08:25:50|247.2|247.1|247.2|247|247.2|247.1|247.2|247|14564
1608193580000|2020-12-17 08:26:20|247.1|246.9|247|246.9|247.1|246.9|247|246.9|13140
1608193590000|2020-12-17 08:26:30|||||||||1000
1608193630000|2020-12-17 08:27:10|247.1|247|247.1|247|247.1|247|247|246.9|7503
1608193660000|2020-12-17 08:27:40|247.2||247.2||247.2||247.2||2168
1608193700000|2020-12-17 08:28:20|247.1|246.9|247|246.9|247.1|246.9|247|246.9|24822
1608193710000|2020-12-17 08:28:30|247.1|247|247.1|247|247.1|247|247.1|246.9|6451
1608193740000|2020-12-17 08:29:00|247.2||247.1||247.2||247.1||8421
1608193750000|2020-12-17 08:29:10|247.2|247.1|247.4|247.3|247.4|247.3|247.2|247|31404
1608193760000|2020-12-17 08:29:20|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|7221
1608193770000|2020-12-17 08:29:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|161
1608193790000|2020-12-17 08:29:50|||||||||500
1608193800000|2020-12-17 08:30:00|247.4|247.3|247.5|247.3|247.6|247.4|247.4|247.3|8476
1608193810000|2020-12-17 08:30:10|247.4|247.2|247.4|247.2|247.4|247.2|247.3|247.2|17388
1608193820000|2020-12-17 08:30:20|247.3|247.1|247.4|247.1|247.4|247.1|247.3|247.1|23014
1608193830000|2020-12-17 08:30:30|247.3||247.3||247.3||247.3||0
1608193840000|2020-12-17 08:30:40|247.4||247.4||247.4||247.4||0
1608193850000|2020-12-17 08:30:50|247.3||247.4||247.4||247.3||0
1608193880000|2020-12-17 08:31:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|0
1608193890000|2020-12-17 08:31:30|247.4||247.4||247.4||247.4||0
1608193910000|2020-12-17 08:31:50||247.3||247.3||247.3||247.3|0
1608193920000|2020-12-17 08:32:00|||||||||3233
1608193940000|2020-12-17 08:32:20|247.5|247.4|247.6|247.4|247.6|247.4|247.5|247.4|33449
1608193950000|2020-12-17 08:32:30||247.5||247.5||247.5||247.5|97
1608194030000|2020-12-17 08:33:50|247.7|247.6|247.8|247.6|247.8|247.6|247.7|247.6|22620
1608194040000|2020-12-17 08:34:00||247.7||247.7||247.7||247.7|906
1608194050000|2020-12-17 08:34:10|||||||||5852
1608194060000|2020-12-17 08:34:20|247.9|247.8|247.8|247.7|247.9|247.8|247.8|247.7|5659
1608194080000|2020-12-17 08:34:40|247.9|247.8|247.8|247.7|247.9|247.8|247.8|247.7|27337
1608194090000|2020-12-17 08:34:50|247.9||247.8||247.9||247.8||1696
1608194100000|2020-12-17 08:35:00||247.6||247.6||247.6||247.5|28964
1608194110000|2020-12-17 08:35:10|247.9|247.7|247.8|247.7|247.9|247.7|247.8|247.7|5574
1608194120000|2020-12-17 08:35:20|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|0
1608194130000|2020-12-17 08:35:30|248|247.9|248|247.9|248|247.9|248|247.9|18746
1608194160000|2020-12-17 08:36:00|248.1|248|248.1|248|248.2|248|248|247.9|14396
1608194170000|2020-12-17 08:36:10|248.2|248.1|248.1|248|248.2|248.1|248.1|248|0
1608194180000|2020-12-17 08:36:20|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|3981
1608194200000|2020-12-17 08:36:40|248.1|248|248.1|248|248.1|248|248.1|248|19137
1608194250000|2020-12-17 08:37:30|248|247.9|248|247.8|248|247.9|248|247.7|24038
1608194260000|2020-12-17 08:37:40|247.9|247.7|247.8|247.7|247.9|247.7|247.8|247.7|928
1608194290000|2020-12-17 08:38:10|247.7|247.6|247.8|247.6|247.8|247.7|247.6|247.5|16701
1608194300000|2020-12-17 08:38:20|247.7|247.5|247.6|247.5|247.8|247.5|247.6|247.5|2500
1608194310000|2020-12-17 08:38:30|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|4164
1608194320000|2020-12-17 08:38:40||247.3||247.3||247.3||247.3|6720
1608194330000|2020-12-17 08:38:50|247.4|247.2|247.3|247.2|247.4|247.2|247.3|247.2|1729
1608194340000|2020-12-17 08:39:00|247.4|247.3|247.3|247.2|247.4|247.3|247.3|247.2|18328
1608194350000|2020-12-17 08:39:10|247.4|247.3|247.4|247.3|247.5|247.4|247.3|247.2|21911
1608194360000|2020-12-17 08:39:20|247.5|247.4|247.7|247.4|247.7|247.5|247.5|247.4|28080
1608194380000|2020-12-17 08:39:40|||||||||300
1608194400000|2020-12-17 08:40:00|||||||||2082
1608194420000|2020-12-17 08:40:20|247.8|247.5|247.6|247.5|247.8|247.6|247.6|247.5|15299
1608194430000|2020-12-17 08:40:30||247.4||247.4||247.4||247.4|0
1608194460000|2020-12-17 08:41:00|247.7|247.5|247.7|247.6|247.7|247.6|247.7|247.5|5899
1608194480000|2020-12-17 08:41:20||247.5||247.5||247.5||247.5|4520
1608194490000|2020-12-17 08:41:30|247.6|247.4|247.6|247.4|247.6|247.4|247.5|247.4|24766
1608194520000|2020-12-17 08:42:00|247.5|247.3|247.5|247.3|247.5|247.3|247.5|247.3|10592
1608194550000|2020-12-17 08:42:30|247.4|247.2|247.3|247.1|247.4|247.3|247.3|247.1|20261
1608194560000|2020-12-17 08:42:40|247.2|247.2|247.3|247.1|247.3|247.2|247.2|247.1|6230
1608194660000|2020-12-17 08:44:20|247.2|247|247.1|247|247.2|247|247.1|247|33280
1608194670000|2020-12-17 08:44:30|247.2|247.1|247.1|246.8|247.2|247.1|247.1|246.8|45977
1608194680000|2020-12-17 08:44:40|247||247||247||247||0
1608194730000|2020-12-17 08:45:30|247.1|246.9|247.1|247|247.1|247|247.1|246.9|4405
1608194740000|2020-12-17 08:45:40|247|246.9|247|246.8|247.1|246.9|247|246.8|10148
1608194770000|2020-12-17 08:46:10|246.9|246.7|246.8|246.6|246.9|246.7|246.7|246.5|21531
1608194780000|2020-12-17 08:46:20||246.7||246.7||246.7||246.7|0
1608194820000|2020-12-17 08:47:00|246.9|246.8|247|246.8|247|246.9|246.9|246.8|28725
1608194860000|2020-12-17 08:47:40|246.9|246.7|246.9|246.8|246.9|246.8|246.8|246.7|6815
1608194920000|2020-12-17 08:48:40|247|246.9|247|246.8|247|246.9|247|246.8|3736
1608194930000|2020-12-17 08:48:50|246.9||246.9||246.9||246.9||0
1608194940000|2020-12-17 08:49:00|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.6|14418
1608194950000|2020-12-17 08:49:10|||||||||795
1608195010000|2020-12-17 08:50:10|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|10928
1608195020000|2020-12-17 08:50:20|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|9097
1608195030000|2020-12-17 08:50:30|246.9|246.8|246.9|246.7|246.9|246.8|246.9|246.7|6550
1608195040000|2020-12-17 08:50:40|246.8|246.8|246.8|246.7|246.8|246.8|246.8|246.7|0
1608195050000|2020-12-17 08:50:50|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|12309
1608195060000|2020-12-17 08:51:00|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|18799
1608195080000|2020-12-17 08:51:20||246.7||246.7||246.7||246.7|0
1608195090000|2020-12-17 08:51:30|246.8||246.8||246.8||246.8||0
1608195110000|2020-12-17 08:51:50|246.9|246.8|247|246.9|247|246.9|246.9|246.8|7216
1608195130000|2020-12-17 08:52:10|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|1015
1608195140000|2020-12-17 08:52:20|247||246.9||247||246.9||0
1608195180000|2020-12-17 08:53:00|246.8|246.7|246.8|246.7|246.9|246.8|246.8|246.7|18237
1608195210000|2020-12-17 08:53:30|246.9|246.8|246.9|246.8|247|246.9|246.9|246.8|10459
1608195220000|2020-12-17 08:53:40|247||247||247||247||0
1608195240000|2020-12-17 08:54:00|246.9||246.9||246.9||246.9||0
1608195260000|2020-12-17 08:54:20|247|246.9|247|246.9|247|246.9|247|246.9|8853
1608195300000|2020-12-17 08:55:00|||||||||635
1608195330000|2020-12-17 08:55:30|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|22476
1608195360000|2020-12-17 08:56:00|246.8|246.7|246.8|246.7|246.9|246.8|246.8|246.7|21437
1608195370000|2020-12-17 08:56:10||246.6||246.7||246.7||246.6|8258
1608195380000|2020-12-17 08:56:20|246.9|246.8|247|246.8|247|246.9|246.9|246.8|25540
1608195390000|2020-12-17 08:56:30|246.9|246.7|246.9|246.8|246.9|246.8|246.9|246.7|0
1608195400000|2020-12-17 08:56:40||246.7||246.8||246.8||246.7|0
1608195440000|2020-12-17 08:57:20|246.8|246.7|246.9|246.7|246.9|246.8|246.8|246.7|4982
1608195450000|2020-12-17 08:57:30||246.8||246.8||246.8||246.8|0
1608195480000|2020-12-17 08:58:00|||||||||51
1608195500000|2020-12-17 08:58:20|||||||||1500
1608195510000|2020-12-17 08:58:30|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|15588
1608195520000|2020-12-17 08:58:40|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|18369
1608195540000|2020-12-17 08:59:00|||||||||2000
1608195580000|2020-12-17 08:59:40|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|8521
1608195590000|2020-12-17 08:59:50|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|10821
1608195600000|2020-12-17 09:00:00|247|246.9|247|246.9|247|246.9|247|246.9|1803
1608195610000|2020-12-17 09:00:10|246.9|246.8|247|246.9|247|246.9|246.9|246.8|6711
1608195640000|2020-12-17 09:00:40|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.7|4301
1608195670000|2020-12-17 09:01:10|247|246.9|247|246.9|247|246.9|247|246.9|29024
1608195730000|2020-12-17 09:02:10|247.1|247|247.1|246.9|247.1|247|247|246.9|31399
1608195740000|2020-12-17 09:02:20||247||246.9||247||246.9|0
1608195770000|2020-12-17 09:02:50|247|247|247|246.9|247|247|247|246.9|1000
1608195860000|2020-12-17 09:04:20|||||||||5000
1608195880000|2020-12-17 09:04:40|247.1|247|247.1|247|247.1|247|247.1|247|17914
1608195890000|2020-12-17 09:04:50|||||||||4879
1608195900000|2020-12-17 09:05:00|247.2|247.1|247.1|247|247.2|247.1|247|246.9|51653
1608195910000|2020-12-17 09:05:10|247|246.9|247|246.9|247|246.9|247|246.9|3963
1608195920000|2020-12-17 09:05:20|247.1|247|247.1|247|247.1|247|247.1|247|2685
1608195930000|2020-12-17 09:05:30||246.9||246.9||246.9||246.9|0
1608195970000|2020-12-17 09:06:10||247||247||247||247|0
1608195980000|2020-12-17 09:06:20|247|246.9|247.1|247|247.1|247|247|246.9|7429
1608195990000|2020-12-17 09:06:30|||||||||2500
1608196000000|2020-12-17 09:06:40||246.9||246.9||246.9||246.9|4204
1608196010000|2020-12-17 09:06:50|247|247|247.1|246.9|247.1|247|247|246.9|5704
1608196030000|2020-12-17 09:07:10||247||247||247||247|0
1608196040000|2020-12-17 09:07:20|247|246.9|247|246.9|247|246.9|247|246.9|1015
1608196060000|2020-12-17 09:07:40|247.1|247|247.1|246.9|247.1|247|247.1|246.9|3496
1608196070000|2020-12-17 09:07:50||247||246.9||247||246.9|0
1608196110000|2020-12-17 09:08:30||247||247||247||247|0
1608196120000|2020-12-17 09:08:40|||||||||3116
1608196130000|2020-12-17 09:08:50|247|246.9|247.2|247.1|247.2|247.1|247|246.9|36948
1608196140000|2020-12-17 09:09:00|247.3|247.2|247.2|247.1|247.3|247.2|247.2|247.1|5261
1608196260000|2020-12-17 09:11:00|247.1|247|247.1|247|247.1|247|247.1|247|22934
1608196280000|2020-12-17 09:11:20|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|3043
1608196290000|2020-12-17 09:11:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|12094
1608196320000|2020-12-17 09:12:00|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|3604
1608196370000|2020-12-17 09:12:50|||||||||4494
1608196380000|2020-12-17 09:13:00|||||||||159437
1608196410000|2020-12-17 09:13:30|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|8415
1608196420000|2020-12-17 09:13:40|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|10201
1608196450000|2020-12-17 09:14:10|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|2815
1608196460000|2020-12-17 09:14:20|247.5|247.4|247.5|247.4|247.6|247.5|247.5|247.4|11913
1608196470000|2020-12-17 09:14:30|247.6||247.6||247.6||247.6||0
1608196490000|2020-12-17 09:14:50||247.5||247.5||247.5||247.5|0
1608196500000|2020-12-17 09:15:00|247.7|247.6|247.7|247.5|247.7|247.6|247.6|247.5|17648
1608196510000|2020-12-17 09:15:10||247.6||247.6||247.6||247.6|0
1608196540000|2020-12-17 09:15:40|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|11871
1608196580000|2020-12-17 09:16:20|247.9|247.8|247.8|247.7|247.9|247.8|247.8|247.7|8405
1608196590000|2020-12-17 09:16:30|||||||||80
1608196600000|2020-12-17 09:16:40|248|247.8|247.9|247.8|248|247.9|247.9|247.7|56651
1608196610000|2020-12-17 09:16:50|248|247.9|248|247.9|248|247.9|248|247.9|2126
1608196620000|2020-12-17 09:17:00||247.8||247.9||247.9||247.8|0
1608196660000|2020-12-17 09:17:40|248.1|248|248|247.9|248.1|248|248|247.9|22478
1608196690000|2020-12-17 09:18:10|248.1|248|248|247.9|248.1|248|248|247.9|201
1608196740000|2020-12-17 09:19:00|248.1|248|248.1|248|248.1|248|248.1|248|3947
1608196750000|2020-12-17 09:19:10|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248|1788
1608196770000|2020-12-17 09:19:30|||||||||1952
1608196780000|2020-12-17 09:19:40|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|4004
1608196820000|2020-12-17 09:20:20|||||||||4753
1608196830000|2020-12-17 09:20:30|||||||||1209
1608196850000|2020-12-17 09:20:50|248.1|248|248.2|248.1|248.2|248.1|248.1|248|37326
1608196900000|2020-12-17 09:21:40|||||||||10
1608196940000|2020-12-17 09:22:20|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|24343
1608196950000|2020-12-17 09:22:30|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|9573
1608196960000|2020-12-17 09:22:40|248.4||248.3||248.4||248.3||0
1608196980000|2020-12-17 09:23:00|248.2|248.1|248.3|248.1|248.3|248.2|248.2|248.1|33450
1608196990000|2020-12-17 09:23:10||248.2||248.1||248.2||248.1|2108
1608197000000|2020-12-17 09:23:20||248.2||248.2||248.2||248.2|0
1608197020000|2020-12-17 09:23:40||248.1||248.1||248.1||248.1|0
1608197040000|2020-12-17 09:24:00||248.2||248.2||248.2||248.2|0
1608197050000|2020-12-17 09:24:10||248.1||248.1||248.1||248.1|0
1608197100000|2020-12-17 09:25:00|||||||||1276
1608197140000|2020-12-17 09:25:40|248.2|248.2|248.3|248.1|248.3|248.2|248.2|248.1|4000
1608197150000|2020-12-17 09:25:50|||||||||1209
1608197170000|2020-12-17 09:26:10|248.2||248.2||248.2||248.2||0
1608197180000|2020-12-17 09:26:20|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|1703
1608197200000|2020-12-17 09:26:40|||||||||2
1608197230000|2020-12-17 09:27:10|248.4|248.3|248.4|248.3|248.5|248.4|248.4|248.3|31173
1608197270000|2020-12-17 09:27:50|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|21861
1608197280000|2020-12-17 09:28:00|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|546
1608197360000|2020-12-17 09:29:20|||||||||612
1608197420000|2020-12-17 09:30:20|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|15216
1608197430000|2020-12-17 09:30:30|||||||||1868
1608197470000|2020-12-17 09:31:10|||||||||4107
1608197490000|2020-12-17 09:31:30|248.1|248|248|247.8|248.1|248|248|247.8|65553
1608197500000|2020-12-17 09:31:40||247.9||247.9||247.9||247.9|0
1608197510000|2020-12-17 09:31:50||247.8||247.8||247.8||247.8|469
1608197530000|2020-12-17 09:32:10||247.9||247.9||247.9||247.9|0
1608197560000|2020-12-17 09:32:40|247.9|247.8|248|247.8|248|247.8|247.9|247.8|8086
1608197570000|2020-12-17 09:32:50||247.9||247.9||247.9||247.9|0
1608197620000|2020-12-17 09:33:40|248.1|248|248.1|248|248.1|248|248.1|248|29163
1608197630000|2020-12-17 09:33:50|248|247.9|248|247.9|248|247.9|248|247.9|17453
1608197640000|2020-12-17 09:34:00|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|11389
1608197680000|2020-12-17 09:34:40|248|247.9|248|247.9|248|247.9|248|247.9|11895
1608197690000|2020-12-17 09:34:50|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|1015
1608197720000|2020-12-17 09:35:20|247.8|247.7|247.8|247.7|247.9|247.7|247.8|247.7|16672
1608197730000|2020-12-17 09:35:30|247.9|247.8|247.9|247.8|247.9|247.8|247.8|247.7|4133
1608197750000|2020-12-17 09:35:50|247.8|247.7|247.9|247.7|247.9|247.7|247.8|247.7|0
1608197770000|2020-12-17 09:36:10||247.8||247.8||247.8||247.8|0
1608197790000|2020-12-17 09:36:30|248|247.9|248|247.9|248|247.9|248|247.9|13518
1608197800000|2020-12-17 09:36:40|248.1|248|248.1|248|248.1|248|248.1|248|1996
1608197860000|2020-12-17 09:37:40|248|247.9|248|247.9|248|247.9|248|247.8|27019
1608197870000|2020-12-17 09:37:50|247.9|247.8|247.9|247.8|247.9|247.9|247.9|247.8|4798
1608197880000|2020-12-17 09:38:00|||||||||500
1608197890000|2020-12-17 09:38:10|||||||||1
1608197900000|2020-12-17 09:38:20|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|4386
1608197920000|2020-12-17 09:38:40|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|3294
1608197940000|2020-12-17 09:39:00|248|247.9|248|247.9|248|247.9|248|247.9|2695
1608197950000|2020-12-17 09:39:10||247.8||247.8||247.9||247.8|0
1608197960000|2020-12-17 09:39:20||247.9||247.9||247.9||247.9|0
1608197990000|2020-12-17 09:39:50|247.9|247.8|247.9|247.8|248|247.8|247.9|247.8|8857
1608198000000|2020-12-17 09:40:00|247.8|247.7|247.8|247.7|247.9|247.8|247.8|247.7|600
1608198030000|2020-12-17 09:40:30|||||||||3256
1608198040000|2020-12-17 09:40:40|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|9571
1608198060000|2020-12-17 09:41:00|247.8|247.7|247.9|247.8|247.9|247.8|247.8|247.7|13143
1608198140000|2020-12-17 09:42:20|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|7038
1608198170000|2020-12-17 09:42:50|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|5178
1608198190000|2020-12-17 09:43:10|||||||||1494
1608198200000|2020-12-17 09:43:20|248|247.9|248.1|248|248.1|248|248|247.9|59991
1608198210000|2020-12-17 09:43:30|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|17998
1608198300000|2020-12-17 09:45:00|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|5919
1608198330000|2020-12-17 09:45:30|248.3|248.2|248.3|248.2|248.3|248.2|248.2|248.2|2307
1608198370000|2020-12-17 09:46:10|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|18976
1608198480000|2020-12-17 09:48:00|248.1|248|248.1|248|248.2|248.1|248.1|248|76755
1608198490000|2020-12-17 09:48:10|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248|7343
1608198510000|2020-12-17 09:48:30|248.1|248|248.1|248|248.2|248|248.1|248|6132
1608198520000|2020-12-17 09:48:40|||||||||1446
1608198530000|2020-12-17 09:48:50|248.2|248.1|248.1|248|248.2|248.1|248.1|248|2874
1608198540000|2020-12-17 09:49:00|248.2|248.1|248.2|248|248.2|248.1|248.1|248|3438
1608198590000|2020-12-17 09:49:50||248.1||248.1||248.1||248.1|0
1608198610000|2020-12-17 09:50:10|248.1|248|248.1|248|248.1|248|248.1|248|14944
1608198640000|2020-12-17 09:50:40|||||||||200
1608198650000|2020-12-17 09:50:50|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|30753
1608198670000|2020-12-17 09:51:10|||||||||1000
1608198780000|2020-12-17 09:53:00|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|25654
1608198790000|2020-12-17 09:53:10|||||||||1209
1608198820000|2020-12-17 09:53:40|248.1|248|248.1|248|248.1|248|248.1|248|25136
1608198890000|2020-12-17 09:54:50|||||||||150
1608198900000|2020-12-17 09:55:00|||||||||1659
1608198960000|2020-12-17 09:56:00|248|247.9|248|247.9|248|247.9|248|247.8|45250
1608199030000|2020-12-17 09:57:10|248.1|248|248.1|248|248.1|248|248.1|248|14644
1608199110000|2020-12-17 09:58:30|248|247.9|248|247.9|248|247.9|248|247.9|24486
1608199120000|2020-12-17 09:58:40|247.9|247.8|247.9|247.8|248|247.9|247.9|247.8|13585
1608199200000|2020-12-17 10:00:00||247.7||247.7||247.8||247.7|38799
1608199220000|2020-12-17 10:00:20||247.8||247.8||247.8||247.8|1965
1608199260000|2020-12-17 10:01:00|||||||||846
1608199300000|2020-12-17 10:01:40|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.6|3208
1608199400000|2020-12-17 10:03:20|247.7|247.6|247.7|247.6|247.8|247.6|247.7|247.6|20573
1608199470000|2020-12-17 10:04:30|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|11406
1608199480000|2020-12-17 10:04:40|||||||||2000
1608199500000|2020-12-17 10:05:00|||||||||1211
1608199590000|2020-12-17 10:06:30|247.9|247.8|247.9|247.7|247.9|247.8|247.8|247.7|22885
1608199600000|2020-12-17 10:06:40||247.8||247.7||247.8||247.7|9713
1608199610000|2020-12-17 10:06:50|247.8||247.8||247.8||247.8||4164
1608199620000|2020-12-17 10:07:00||247.6||247.6||247.7||247.6|11733
1608199630000|2020-12-17 10:07:10|247.7||247.7||247.7||247.7||900
1608199740000|2020-12-17 10:09:00|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|6795
1608199770000|2020-12-17 10:09:30||247.6||247.6||247.7||247.6|984
1608199780000|2020-12-17 10:09:40|247.7||247.7||247.7||247.7||0
1608199820000|2020-12-17 10:10:20|247.6|247.5|247.6|247.4|247.6|247.5|247.6|247.4|42298
1608199890000|2020-12-17 10:11:30|247.5||247.5||247.5||247.5||0
1608199960000|2020-12-17 10:12:40|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|4571
1608200010000|2020-12-17 10:13:30|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|15447
1608200030000|2020-12-17 10:13:50|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|3359
1608200060000|2020-12-17 10:14:20|247.5|247.4|247.4|247.3|247.5|247.4|247.4|247.3|15802
1608200090000|2020-12-17 10:14:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.1|17248
1608200160000|2020-12-17 10:16:00|247.2|247.1|247.2|247.1|247.2|247.2|247.2|247.1|10818
1608200210000|2020-12-17 10:16:50|247.1|247|247.1|247|247.2|247|247.1|247|5644
1608200270000|2020-12-17 10:17:50|247.2|247.1|247.3|247.1|247.3|247.2|247.2|247.1|16609
1608200310000|2020-12-17 10:18:30|247.4|247.2|247.5|247.3|247.5|247.4|247.4|247.2|25202
1608200320000|2020-12-17 10:18:40||247.4||247.3||247.4||247.3|4178
1608200340000|2020-12-17 10:19:00||247.4||247.4||247.4||247.4|5491
1608200360000|2020-12-17 10:19:20|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|242
1608200370000|2020-12-17 10:19:30|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.3|6928
1608200390000|2020-12-17 10:19:50|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|1982
1608200420000|2020-12-17 10:20:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|4553
1608200430000|2020-12-17 10:20:30|247.4|247.3|247.3|247.2|247.4|247.3|247.3|247.2|7730
1608200440000|2020-12-17 10:20:40|||||||||20543
1608200450000|2020-12-17 10:20:50|247.2|247.1|247.3|247.1|247.3|247.1|247.2|247.1|2584
1608200520000|2020-12-17 10:22:00||247.2||247.1||247.2||247.1|1271
1608200640000|2020-12-17 10:24:00||247.2||247.2||247.2||247.2|0
1608200650000|2020-12-17 10:24:10||247.1||247.1||247.1||247.1|5760
1608200670000|2020-12-17 10:24:30|247.2||247.2||247.2||247.2||4000
1608200680000|2020-12-17 10:24:40|247.1|247|247.3|247.1|247.3|247.1|247.1|247|31316
1608200760000|2020-12-17 10:26:00||247.2||247.2||247.2||247.2|0
1608200770000|2020-12-17 10:26:10|247.2|247.1|247.3|247.2|247.3|247.2|247.2|247.1|3619
1608200810000|2020-12-17 10:26:50|247.2|247.1|247.3|247.1|247.3|247.2|247.2|247.1|2626
1608200850000|2020-12-17 10:27:30||247.2||247.2||247.2||247.2|0
1608200880000|2020-12-17 10:28:00|247.2|247.1|247.1|247|247.2|247.1|247.1|247|3733
1608200890000|2020-12-17 10:28:10|||||||||1903
1608200920000|2020-12-17 10:28:40|||||||||360
1608200960000|2020-12-17 10:29:20|247|246.9|247|246.9|247|246.9|247|246.8|6862
1608200980000|2020-12-17 10:29:40|247.1|247|247.1|247|247.1|247|247.1|246.9|22399
1608201030000|2020-12-17 10:30:30|||||||||760
1608201050000|2020-12-17 10:30:50|247.2|247.1|247.3|247.1|247.3|247.1|247.2|247.1|13221
1608201070000|2020-12-17 10:31:10|247.2||247.2||247.2||247.2||0
1608201090000|2020-12-17 10:31:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|3
1608201110000|2020-12-17 10:31:50|247.4|247.3|247.4|247.3|247.5|247.3|247.4|247.3|18034
1608201120000|2020-12-17 10:32:00||247.2||247.3||247.3||247.2|13146
1608201140000|2020-12-17 10:32:20|247.3|247.2|247.2|247.1|247.3|247.2|247.2|247.1|9153
1608201170000|2020-12-17 10:32:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|8936
1608201230000|2020-12-17 10:33:50|||||||||200
1608201270000|2020-12-17 10:34:30|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|11835
1608201280000|2020-12-17 10:34:40|247.1|247|247.2|247|247.2|247|247.1|247|9995
1608201320000|2020-12-17 10:35:20|247.1||247.1||247.1||247.1||0
1608201330000|2020-12-17 10:35:30|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|4733
1608201350000|2020-12-17 10:35:50|||||||||46
1608201360000|2020-12-17 10:36:00|247.3|247.2|247.3|247.1|247.3|247.2|247.2|247.1|16696
1608201380000|2020-12-17 10:36:20|247.2||247.2||247.2||247.2||0
1608201460000|2020-12-17 10:37:40|||||||||100
1608201470000|2020-12-17 10:37:50|247.1|247|247.2|247.1|247.2|247.1|247.1|247|34363
1608201500000|2020-12-17 10:38:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|5513
1608201540000|2020-12-17 10:39:00|247.2|247.1|247.2|247.1|247.3|247.1|247.2|247.1|10422
1608201550000|2020-12-17 10:39:10|247.3||247.3||247.3||247.3||0
1608201560000|2020-12-17 10:39:20|247.2||247.3||247.3||247.2||0
1608201570000|2020-12-17 10:39:30|247.2||247.2||247.2||247.2||0
1608201640000|2020-12-17 10:40:40|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|9912
1608201680000|2020-12-17 10:41:20|247.2|247.1|247.3|247.2|247.3|247.2|247.2|247.1|4442
1608201700000|2020-12-17 10:41:40|247.2|247.1|247.2|247.1|247.2|247.1|247.1|247|29120
1608201770000|2020-12-17 10:42:50|247.3|247.2|247.3|247.1|247.3|247.2|247.2|247.1|12761
1608201780000|2020-12-17 10:43:00|247.2||247.3||247.3||247.2||0
1608201790000|2020-12-17 10:43:10|247.2||247.2||247.2||247.2||0
1608201890000|2020-12-17 10:44:50|247.3||247.2||247.3||247.2||7821
1608201910000|2020-12-17 10:45:10|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|3972
1608201950000|2020-12-17 10:45:50|247.2|247.1|247.2|247.1|247.3|247.1|247.2|247.1|6451
1608202020000|2020-12-17 10:47:00|247.3|247.2|247.2|247.1|247.3|247.2|247.2|247.1|9129
1608202080000|2020-12-17 10:48:00|||||||||250
1608202120000|2020-12-17 10:48:40|||||||||1000
1608202140000|2020-12-17 10:49:00|247.1|247|247.2|247.1|247.2|247.1|247.1|247|67534
1608202150000|2020-12-17 10:49:10|||||||||411
1608202160000|2020-12-17 10:49:20|247.1|247|247.1|247|247.2|247|247.1|247|3360
1608202200000|2020-12-17 10:50:00|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|13723
1608202290000|2020-12-17 10:51:30|247.1|247|247.1|247|247.1|247|247.1|247|18050
1608202400000|2020-12-17 10:53:20|247|246.9|247|246.9|247|246.9|247|246.9|30713
1608202420000|2020-12-17 10:53:40|247.1|247|247.1|247|247.1|247|247.1|247|4977
1608202440000|2020-12-17 10:54:00|247|246.9|247|246.9|247|246.9|247|246.9|2290
1608202480000|2020-12-17 10:54:40|||||||||203
1608202560000|2020-12-17 10:56:00|||||||||1268
1608202610000|2020-12-17 10:56:50|246.9|246.8|247|246.9|247|246.9|246.9|246.8|39395
1608202620000|2020-12-17 10:57:00||246.8||246.8||246.8||246.8|3916
1608202660000|2020-12-17 10:57:40|246.9||246.9||246.9||246.9||0
1608202680000|2020-12-17 10:58:00||246.7||246.7||246.8||246.7|22326
1608202700000|2020-12-17 10:58:20||246.8||246.8||246.8||246.8|0
1608202730000|2020-12-17 10:58:50|247|246.9|247.1|246.9|247.1|247|247|246.8|65936
1608202740000|2020-12-17 10:59:00||247||246.9||247||246.9|1169
1608202750000|2020-12-17 10:59:10||247||246.9||247||246.9|7153
1608202760000|2020-12-17 10:59:20|247.2|247|247.3|247.2|247.4|247.3|247.2|247|73010
1608202770000|2020-12-17 10:59:30|247.4|247.3|247.5|247.4|247.5|247.4|247.3|247.2|42667
1608202780000|2020-12-17 10:59:40|247.4|247.3|247.4|247.3|247.5|247.4|247.4|247.3|5376
1608202790000|2020-12-17 10:59:50|247.5|247.4|247.6|247.4|247.6|247.5|247.4|247.3|59722
1608202800000|2020-12-17 11:00:00|247.5|247.3|247.4|247.3|247.5|247.4|247.4|247.3|9876
1608202830000|2020-12-17 11:00:30|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|9209
1608202880000|2020-12-17 11:01:20|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|5836
1608202920000|2020-12-17 11:02:00|||||||||2423
1608203010000|2020-12-17 11:03:30|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|17866
1608203130000|2020-12-17 11:05:30|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|33934
1608203160000|2020-12-17 11:06:00|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|3772
1608203170000|2020-12-17 11:06:10|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|15076
1608203210000|2020-12-17 11:06:50|||||||||3815
1608203240000|2020-12-17 11:07:20|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|12495
1608203250000|2020-12-17 11:07:30|248|247.9|247.9|247.8|248|247.9|247.9|247.8|18564
1608203260000|2020-12-17 11:07:40|248|247.9|248|247.8|248|247.9|248|247.8|8486
1608203270000|2020-12-17 11:07:50|247.9||247.9||247.9||247.9||2978
1608203310000|2020-12-17 11:08:30||247.7||247.7||247.7||247.7|5879
1608203320000|2020-12-17 11:08:40|247.8||247.8||247.8||247.8||0
1608203330000|2020-12-17 11:08:50|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|4297
1608203360000|2020-12-17 11:09:20|247.8|247.7|247.9|247.7|247.9|247.8|247.8|247.7|33110
1608203390000|2020-12-17 11:09:50||247.8||247.7||247.8||247.7|0
1608203400000|2020-12-17 11:10:00|||||||||2393
1608203410000|2020-12-17 11:10:10||247.8||247.7||247.8||247.7|500
1608203520000|2020-12-17 11:12:00|247.8||247.8||247.8||247.8||0
1608203530000|2020-12-17 11:12:10|247.7|247.6|247.7|247.5|247.8|247.6|247.7|247.5|21946
1608203570000|2020-12-17 11:12:50|247.6|247.4|247.5|247.4|247.6|247.4|247.5|247.4|6578
1608203680000|2020-12-17 11:14:40|247.4|247.3|247.5|247.3|247.5|247.4|247.4|247.3|57552
1608203690000|2020-12-17 11:14:50|247.4||247.4||247.4||247.4||0
1608203710000|2020-12-17 11:15:10|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|4346
1608203770000|2020-12-17 11:16:10|||||||||1000
1608203780000|2020-12-17 11:16:20|247.6|247.5|247.5|247.4|247.6|247.5|247.5|247.4|22544
1608203790000|2020-12-17 11:16:30|247.6||247.6||247.6||247.6||0
1608203800000|2020-12-17 11:16:40||247.5||247.4||247.5||247.4|0
1608203840000|2020-12-17 11:17:20|247.5||247.5||247.5||247.5||1000
1608203890000|2020-12-17 11:18:10|247.6||247.6||247.6||247.6||0
1608204000000|2020-12-17 11:20:00||247.5||247.5||247.5||247.5|5847
1608204040000|2020-12-17 11:20:40|247.5|247.4|247.6|247.5|247.6|247.5|247.5|247.4|11699
1608204050000|2020-12-17 11:20:50|||||||||1095
1608204100000|2020-12-17 11:21:40|247.5|247.4|247.5|247.4|247.6|247.4|247.5|247.4|8433
1608204110000|2020-12-17 11:21:50|||||||||1049
1608204130000|2020-12-17 11:22:10|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|8977
1608204140000|2020-12-17 11:22:20||247.4||247.4||247.4||247.4|1981
1608204170000|2020-12-17 11:22:50|247.5||247.5||247.5||247.5||0
1608204180000|2020-12-17 11:23:00|247.4|247.3|247.5|247.4|247.5|247.4|247.4|247.3|23265
1608204190000|2020-12-17 11:23:10||247.3||247.4||247.4||247.3|0
1608204210000|2020-12-17 11:23:30||247.3||247.3||247.3||247.3|6
1608204220000|2020-12-17 11:23:40|247.4||247.4||247.4||247.4||500
1608204360000|2020-12-17 11:26:00|247.5|247.4|247.4|247.3|247.5|247.4|247.4|247.3|29779
1608204370000|2020-12-17 11:26:10|247.5||247.5||247.5||247.5||451
1608204440000|2020-12-17 11:27:20|||||||||32
1608204450000|2020-12-17 11:27:30|247.4||247.5||247.5||247.4||250
1608204470000|2020-12-17 11:27:50|247.4||247.4||247.4||247.4||0
1608204490000|2020-12-17 11:28:10|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.1|38066
1608204510000|2020-12-17 11:28:30||247.1||247.1||247.1||247.1|2448
1608204520000|2020-12-17 11:28:40|||||||||474
1608204600000|2020-12-17 11:30:00||247.2||247.2||247.2||247.2|0
1608204610000|2020-12-17 11:30:10|||||||||33
1608204620000|2020-12-17 11:30:20|247.4|247.3|247.3|247.2|247.4|247.3|247.3|247.2|16338
1608204740000|2020-12-17 11:32:20|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|8542
1608204760000|2020-12-17 11:32:40|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|30104
1608204770000|2020-12-17 11:32:50|247.4|247.3|247.3|247.2|247.5|247.3|247.3|247.2|29771
1608204910000|2020-12-17 11:35:10|||||||||2147
1608204970000|2020-12-17 11:36:10|||||||||1214
1608205120000|2020-12-17 11:38:40|||||||||5046
1608205140000|2020-12-17 11:39:00|||||||||2084
1608205160000|2020-12-17 11:39:20|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247|33435
1608205170000|2020-12-17 11:39:30|247.1|247|247.1|247|247.1|247|247.1|247|3515
1608205180000|2020-12-17 11:39:40|||||||||25742
1608205200000|2020-12-17 11:40:00|247.2|247.1|247.2|247|247.2|247.1|247.2|247|23082
1608205280000|2020-12-17 11:41:20|247.1||247.1||247.1||247.1||0
1608205330000|2020-12-17 11:42:10|||||||||6
1608205410000|2020-12-17 11:43:30|247.2|247.1|247.1|247|247.2|247.1|247.1|247|47902
1608205500000|2020-12-17 11:45:00||246.9||247||247||246.9|136406
1608205510000|2020-12-17 11:45:10|||||||||1778
1608205520000|2020-12-17 11:45:20|247.2|247.1|247.1|247|247.2|247.1|247.1|247|24049
1608205530000|2020-12-17 11:45:30|||||||||507
1608205570000|2020-12-17 11:46:10|247.2|247.1|247.2|247|247.2|247.1|247.2|247|6753
1608205580000|2020-12-17 11:46:20||247.1||247.1||247.1||247.1|0
1608205610000|2020-12-17 11:46:50|247.1|247|247.1|247|247.1|247|247.1|247|7808
1608205630000|2020-12-17 11:47:10|247.2|247.1|247.2|247|247.2|247.1|247.2|247|4330
1608205640000|2020-12-17 11:47:20|247.1||247.1||247.1||247.1||0
1608205730000|2020-12-17 11:48:50|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247|3453
1608205740000|2020-12-17 11:49:00||247||247||247||247|7129
1608205800000|2020-12-17 11:50:00||247.1||247.1||247.1||247.1|1932
1608205850000|2020-12-17 11:50:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|33545
1608205910000|2020-12-17 11:51:50|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|18948
1608205980000|2020-12-17 11:53:00|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|14189
1608206010000|2020-12-17 11:53:30|||||||||469
1608206050000|2020-12-17 11:54:10|||||||||9924
1608206060000|2020-12-17 11:54:20|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|36294
1608206070000|2020-12-17 11:54:30|247.1|247|247.2|247.1|247.2|247.1|247.1|247|5164
1608206090000|2020-12-17 11:54:50|247.1|247|247.2|247|247.2|247|247.1|247|2934
1608206100000|2020-12-17 11:55:00|247.1||247.1||247.2||247.1||0
1608206120000|2020-12-17 11:55:20|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|6904
1608206140000|2020-12-17 11:55:40|||||||||1220
1608206160000|2020-12-17 11:56:00|||||||||1214
1608206200000|2020-12-17 11:56:40|247.1|247|247.1|247|247.1|247|247.1|247|7554
1608206220000|2020-12-17 11:57:00|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|6269
1608206240000|2020-12-17 11:57:20|247.1|247|247.1|247|247.2|247.1|247.1|247|1015
1608206280000|2020-12-17 11:58:00|247.2||247.1||247.2||247.1||0
1608206340000|2020-12-17 11:59:00|||||||||1215
1608206370000|2020-12-17 11:59:30|||||||||5500
1608206390000|2020-12-17 11:59:50|247.2|247.1|247.2|247.1|247.2|247.1|247.1|247|22653
1608206400000|2020-12-17 12:00:00|||||||||11459
1608206410000|2020-12-17 12:00:10|247.1|247|247.1|247|247.1|247|247.1|247|10387
1608206540000|2020-12-17 12:02:20|||||||||3250
1608206560000|2020-12-17 12:02:40|247|246.9|247|246.9|247.1|247|247|246.9|60594
1608206570000|2020-12-17 12:02:50|||||||||842
1608206580000|2020-12-17 12:03:00|||||||||1648
1608206600000|2020-12-17 12:03:20|247.1|247|247.1|247|247.1|247|247.1|247|6034
1608206640000|2020-12-17 12:04:00|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247|13989
1608206700000|2020-12-17 12:05:00|||||||||5751
1608206730000|2020-12-17 12:05:30|||||||||500
1608206740000|2020-12-17 12:05:40|||||||||32
1608206780000|2020-12-17 12:06:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|23218
1608206820000|2020-12-17 12:07:00|247.4|247.3|247.4|247.2|247.4|247.3|247.4|247.2|5678
1608206830000|2020-12-17 12:07:10|247.3||247.3||247.3||247.3||215
1608206850000|2020-12-17 12:07:30|247.4||247.3||247.4||247.3||0
1608206940000|2020-12-17 12:09:00|||||||||1214
1608206960000|2020-12-17 12:09:20|||||||||2500
1608206980000|2020-12-17 12:09:40|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.2|5342
1608206990000|2020-12-17 12:09:50|||||||||1213
1608207000000|2020-12-17 12:10:00|247.5|247.4|247.4|247.3|247.5|247.4|247.4|247.3|13483
1608207010000|2020-12-17 12:10:10|247.5|247.4|247.5|247.4|247.5|247.4|247.4|247.3|34661
1608207090000|2020-12-17 12:11:30|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|6330
1608207140000|2020-12-17 12:12:20|||||||||1212
1608207200000|2020-12-17 12:13:20|||||||||1885
1608207210000|2020-12-17 12:13:30|247.5|247.4|247.6|247.5|247.6|247.5|247.5|247.4|49837
1608207260000|2020-12-17 12:14:20|247.5|247.4|247.5|247.4|247.6|247.5|247.5|247.4|24999
1608207310000|2020-12-17 12:15:10|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|7529
1608207350000|2020-12-17 12:15:50|||||||||1617
1608207360000|2020-12-17 12:16:00|||||||||3481
1608207370000|2020-12-17 12:16:10|247.5|247.4|247.5|247.4|247.6|247.4|247.5|247.4|6132
1608207610000|2020-12-17 12:20:10|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.2|58351
1608207640000|2020-12-17 12:20:40|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|2385
1608207680000|2020-12-17 12:21:20|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|8339
1608207730000|2020-12-17 12:22:10||247.2||247.2||247.2||247.2|5424
1608207760000|2020-12-17 12:22:40||247.3||247.3||247.3||247.3|0
1608207820000|2020-12-17 12:23:40|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|21210
1608207880000|2020-12-17 12:24:40|247.4|247.3|247.4|247.2|247.4|247.3|247.4|247.2|12669
1608207950000|2020-12-17 12:25:50|247.5|247.3|247.5|247.4|247.5|247.4|247.5|247.3|13928
1608207980000|2020-12-17 12:26:20|||||||||33
1608208090000|2020-12-17 12:28:10|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|16147
1608208100000|2020-12-17 12:28:20|247.5|247.4|247.5|247.4|247.6|247.4|247.5|247.4|19437
1608208140000|2020-12-17 12:29:00|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|16166
1608208160000|2020-12-17 12:29:20|||||||||12824
1608208200000|2020-12-17 12:30:00|||||||||566
1608208260000|2020-12-17 12:31:00|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|20590
1608208320000|2020-12-17 12:32:00|247.4|247.3|247.5|247.3|247.5|247.3|247.4|247.3|1729
1608208350000|2020-12-17 12:32:30|247.4||247.4||247.4||247.4||0
1608208360000|2020-12-17 12:32:40|||||||||1400
1608208430000|2020-12-17 12:33:50|||||||||1400
1608208460000|2020-12-17 12:34:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|7149
1608208610000|2020-12-17 12:36:50||247.1||247.2||247.2||247.1|52744
1608208620000|2020-12-17 12:37:00|||||||||4234
1608208760000|2020-12-17 12:39:20|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|24064
1608208800000|2020-12-17 12:40:00|||||||||515
1608208820000|2020-12-17 12:40:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|16459
1608208910000|2020-12-17 12:41:50|247.2|247.1|247.2|247.1|247.2|247.2|247.2|247.1|19908
1608208960000|2020-12-17 12:42:40|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|19963
1608208970000|2020-12-17 12:42:50|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|5364
1608208980000|2020-12-17 12:43:00|247.3||247.2||247.3||247.2||0
1608209010000|2020-12-17 12:43:30|||||||||200
1608209040000|2020-12-17 12:44:00|||||||||33
1608209070000|2020-12-17 12:44:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|12940
1608209080000|2020-12-17 12:44:40|247.2|247.1|247.3|247.1|247.3|247.1|247.2|247.1|179
1608209090000|2020-12-17 12:44:50|247.2||247.2||247.2||247.2||0
1608209100000|2020-12-17 12:45:00|247.3||247.3||247.3||247.3||0
1608209110000|2020-12-17 12:45:10|247.2||247.2||247.2||247.2||0
1608209220000|2020-12-17 12:47:00|||||||||1246
1608209340000|2020-12-17 12:49:00|247.1|247|247|246.8|247.1|247|246.9|246.8|43690
1608209410000|2020-12-17 12:50:10||246.9||246.9||246.9||246.9|0
1608209430000|2020-12-17 12:50:30|247.1|247|247|246.9|247.1|247|247|246.9|19901
1608209470000|2020-12-17 12:51:10|247.1|247|247.1|247|247.1|247|247.1|247|11562
1608209520000|2020-12-17 12:52:00|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|18978
1608209550000|2020-12-17 12:52:30|247.3|247.2|247.6|247.5|247.6|247.5|247.3|247.2|71577
1608209560000|2020-12-17 12:52:40|247.7|247.4|247.7|247.6|247.7|247.6|247.6|247.4|71361
1608209580000|2020-12-17 12:53:00|||||||||365
1608209600000|2020-12-17 12:53:20|||||||||8791
1608209610000|2020-12-17 12:53:30|248|247.7|248.1|248|248.2|248.1|247.9|247.7|204938
1608209620000|2020-12-17 12:53:40|||||||||16507
1608209630000|2020-12-17 12:53:50|248.2|248.1|248.1|248|248.2|248.1|248.1|248|2539
1608209650000|2020-12-17 12:54:10|248|247.9|247.9|247.8|248|247.9|247.9|247.7|12202
1608209700000|2020-12-17 12:55:00|248.2|247.9|248.3|248.2|248.3|248.2|248.1|247.9|93063
1608209740000|2020-12-17 12:55:40|||||||||6600
1608209750000|2020-12-17 12:55:50|248.4|248.3|248.4|248.3|248.4|248.3|248.3|248.2|22697
1608209760000|2020-12-17 12:56:00|248.5|248.4|248.6|248.5|248.6|248.5|248.4|248.3|45768
1608209790000|2020-12-17 12:56:30|248.7|248.6|248.7|248.6|248.8|248.6|248.7|248.6|12443
1608209810000|2020-12-17 12:56:50|248.8|248.5|248.8|248.6|248.8|248.6|248.8|248.5|17594
1608209820000|2020-12-17 12:57:00||248.7||248.6||248.7||248.6|4974
1608209830000|2020-12-17 12:57:10|248.7|248.5|248.7|248.6|248.7|248.6|248.7|248.5|4510
1608209840000|2020-12-17 12:57:20|248.8||248.8||248.8||248.8||3407
1608209850000|2020-12-17 12:57:30||248.7||248.7||248.7||248.7|0
1608209860000|2020-12-17 12:57:40||248.6||248.6||248.6||248.6|34
1608209870000|2020-12-17 12:57:50|248.7|248.5|248.7|248.5|248.8|248.7|248.7|248.5|57564
1608209880000|2020-12-17 12:58:00||248.6||248.5||248.6||248.5|6658
1608209900000|2020-12-17 12:58:20|248.6|248.4|248.5|248.4|248.6|248.4|248.5|248.4|3591
1608209910000|2020-12-17 12:58:30||248.3||248.3||248.3||248.3|16622
1608209920000|2020-12-17 12:58:40|248.4|248.4|248.5|248.3|248.5|248.4|248.4|248.3|800
1608209980000|2020-12-17 12:59:40|248.4|248.2|248.2|248|248.4|248.2|248.2|248|10766
1608209990000|2020-12-17 12:59:50|248.1||248.1||248.1||248.1||0
1608210010000|2020-12-17 13:00:10|248|247.9|248.1|248|248.1|248|248|247.9|12201
1608210020000|2020-12-17 13:00:20||247.9||247.9||248||247.9|2500
1608210060000|2020-12-17 13:01:00||248||248||248||247.9|1993
1608210070000|2020-12-17 13:01:10||247.9||247.9||247.9||247.9|435
1608210110000|2020-12-17 13:01:50|||||||||4000
1608210160000|2020-12-17 13:02:40|248.2|248|248.1|247.9|248.2|248.1|248.1|247.9|38969
1608210190000|2020-12-17 13:03:10|248|247.8|247.9|247.8|248|247.8|247.9|247.8|10031
1608210210000|2020-12-17 13:03:30|247.8|247.7|247.8|247.7|247.8|247.8|247.8|247.7|37873
1608210240000|2020-12-17 13:04:00||247.6||247.6||247.6||247.6|861
1608210250000|2020-12-17 13:04:10|||||||||7453
1608210290000|2020-12-17 13:04:50|||||||||1000
1608210310000|2020-12-17 13:05:10||247.7||247.7||247.7||247.7|0
1608210380000|2020-12-17 13:06:20|||||||||1802
1608210420000|2020-12-17 13:07:00|||||||||181
1608210550000|2020-12-17 13:09:10|||||||||1758
1608210610000|2020-12-17 13:10:10|||||||||3583
1608210760000|2020-12-17 13:12:40|247.7|247.5|247.7|247.5|247.7|247.5|247.7|247.5|271
1608210780000|2020-12-17 13:13:00|||||||||895
1608210850000|2020-12-17 13:14:10|247.8|247.6|247.8|247.6|247.8|247.6|247.8|247.6|75
1608210860000|2020-12-17 13:14:20||247.5||247.6||247.6||247.5|0
1608211000000|2020-12-17 13:16:40|247.7|247.5|247.7|247.5|247.7|247.5|247.7|247.5|1674
1608211120000|2020-12-17 13:18:40|||||||||138
1608211130000|2020-12-17 13:18:50|247.6|247.4|247.6|247.4|247.6|247.4|247.6|247.4|0
1608211200000|2020-12-17 13:20:00|||||||||2855
1608211240000|2020-12-17 13:20:40|||||||||411
1608211250000|2020-12-17 13:20:50|||||||||3293
1608211260000|2020-12-17 13:21:00|247.7|247.5|247.7|247.5|247.7|247.5|247.7|247.5|3911
1608211320000|2020-12-17 13:22:00|247.9|247.6|247.9|247.6|247.9|247.6|247.9|247.6|895
1608211330000|2020-12-17 13:22:10|247.8||247.8||247.8||247.8||0
1608211350000|2020-12-17 13:22:30|||||||||863
1608211360000|2020-12-17 13:22:40||247.5||247.5||247.5||247.5|0
1608211420000|2020-12-17 13:23:40||247.6||247.6||247.6||247.6|0
1608125780000|2020-12-16 13:36:20|244.9|244.8|244.9|244.7|244.9|244.8|244.9|244.7|7
1608125790000|2020-12-16 13:36:30|244.8||244.9||244.9||244.8||2178
1608125800000|2020-12-16 13:36:40|244.8||244.9||244.9||244.8||488
1608125810000|2020-12-16 13:36:50||244.8||244.8||244.8||244.8|0
1608125820000|2020-12-16 13:37:00|||||||||1226
1608125860000|2020-12-16 13:37:40|||||||||491
1608125870000|2020-12-16 13:37:50|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|14850
1608125900000|2020-12-16 13:38:20|||||||||1000
1608125960000|2020-12-16 13:39:20|244.7|244.6|244.8|244.7|244.8|244.7|244.7|244.6|64839
1608125970000|2020-12-16 13:39:30|244.9|244.8|245|244.9|245|244.9|244.9|244.8|60499
1608125980000|2020-12-16 13:39:40|||||||||14420
1608125990000|2020-12-16 13:39:50|245.1|245|245.2|245|245.2|245.1|245.1|245|41203
1608126000000|2020-12-16 13:40:00|245.3|245.1|245.2|245.1|245.3|245.1|245.2|245.1|14246
1608126020000|2020-12-16 13:40:20|245.1|245|245.2|245.1|245.2|245.1|245.1|245|10392
1608126030000|2020-12-16 13:40:30|||||||||473
1608126060000|2020-12-16 13:41:00|||||||||2550
1608126080000|2020-12-16 13:41:20|||||||||4000
1608126090000|2020-12-16 13:41:30|||||||||51
1608126100000|2020-12-16 13:41:40|||||||||900
1608126180000|2020-12-16 13:43:00|245.1|245|245.2|245.1|245.2|245.1|245.1|245|51323
1608126210000|2020-12-16 13:43:30|245.3|245.2|245.4|245.3|245.4|245.3|245.3|245.2|52971
1608126220000|2020-12-16 13:43:40|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.1|4425
1608126230000|2020-12-16 13:43:50|||||||||1209
1608126240000|2020-12-16 13:44:00|245.4||245.4||245.4||245.3||17484
1608126250000|2020-12-16 13:44:10|245.3||245.3||245.3||245.3||0
1608126260000|2020-12-16 13:44:20|245.4||245.3||245.4||245.3||0
1608126270000|2020-12-16 13:44:30|||||||||1224
1608126280000|2020-12-16 13:44:40|245.4|245.3|245.4|245.2|245.4|245.3|245.4|245.2|953
1608126290000|2020-12-16 13:44:50|245.3||245.3||245.3||245.3||2632
1608126300000|2020-12-16 13:45:00||245.1||245.2||245.2||245.1|11369
1608126350000|2020-12-16 13:45:50|245.2|245.1|245.2|245|245.2|245.1|245.2|245|12614
1608126360000|2020-12-16 13:46:00||245.1||245.1||245.1||245|0
1608126400000|2020-12-16 13:46:40|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|13905
1608126420000|2020-12-16 13:47:00|||||||||1500
1608126450000|2020-12-16 13:47:30|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|19674
1608126460000|2020-12-16 13:47:40|245.3|245.2|245.3|245.1|245.3|245.2|245.3|245.1|4005
1608126470000|2020-12-16 13:47:50|245.2||245.2||245.2||245.2||0
1608126490000|2020-12-16 13:48:10|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|15485
1608126500000|2020-12-16 13:48:20|||||||||452
1608126540000|2020-12-16 13:49:00|||||||||1503
1608126550000|2020-12-16 13:49:10|245.2|245.1|245.3|245.1|245.3|245.2|245.2|245.1|29532
1608126560000|2020-12-16 13:49:20||245.2||245.2||245.2||245.2|0
1608126570000|2020-12-16 13:49:30|245.2|245.1|245.3|245.1|245.3|245.2|245.2|245.1|3384
1608126590000|2020-12-16 13:49:50||245.2||245.2||245.2||245.2|0
1608126600000|2020-12-16 13:50:00|245.2|245.1|245.3|245.1|245.3|245.1|245.2|245.1|15580
1608126610000|2020-12-16 13:50:10|245.2||245.2||245.2||245.2||0
1608126620000|2020-12-16 13:50:20|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|4270
1608126680000|2020-12-16 13:51:20|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|14873
1608126720000|2020-12-16 13:52:00|245.3|245.2|245.2|245.1|245.3|245.2|245.2|245.1|22225
1608126730000|2020-12-16 13:52:10|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|4190
1608126760000|2020-12-16 13:52:40|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|27698
1608126780000|2020-12-16 13:53:00|245.3|245.2|245.4|245.2|245.4|245.2|245.3|245.2|17013
1608126820000|2020-12-16 13:53:40|245.3|245.3|245.3|245.2|245.4|245.3|245.3|245.2|200
1608126870000|2020-12-16 13:54:30|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|3301
1608126880000|2020-12-16 13:54:40|245.3|245.2|245.4|245.2|245.4|245.2|245.3|245.2|4863
1608126890000|2020-12-16 13:54:50||245.3||245.2||245.3||245.2|0
1608126930000|2020-12-16 13:55:30||245.3||245.3||245.3||245.3|0
1608126950000|2020-12-16 13:55:50|245.5|245.4|245.5|245.4|245.5|245.4|245.4|245.3|264309
1608126960000|2020-12-16 13:56:00|245.6|245.5|245.6|245.5|245.7|245.6|245.6|245.4|7324
1608126970000|2020-12-16 13:56:10|245.7|245.6|245.8|245.7|245.8|245.7|245.7|245.6|47805
1608126980000|2020-12-16 13:56:20|||||||||1044
1608126990000|2020-12-16 13:56:30|245.9|245.8|245.9|245.8|246|245.8|245.9|245.8|14812
1608127030000|2020-12-16 13:57:10|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|24879
1608127060000|2020-12-16 13:57:40|245.9|245.8|245.9|245.7|245.9|245.8|245.8|245.7|24837
1608127080000|2020-12-16 13:58:00|||||||||500
1608127090000|2020-12-16 13:58:10|245.8||245.8||245.8||245.8||14747
1608127130000|2020-12-16 13:58:50|245.7|245.6|245.8|245.6|245.8|245.7|245.7|245.6|59989
1608127140000|2020-12-16 13:59:00|245.7||245.8||245.8||245.7||2166
1608127160000|2020-12-16 13:59:20|245.7||245.7||245.7||245.7||0
1608127170000|2020-12-16 13:59:30|245.8||245.7||245.8||245.7||600
1608127180000|2020-12-16 13:59:40|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|8878
1608127190000|2020-12-16 13:59:50|||||||||22777
1608127200000|2020-12-16 14:00:00|||||||||857
1608127220000|2020-12-16 14:00:20|||||||||11810
1608127260000|2020-12-16 14:01:00|||||||||876
1608127300000|2020-12-16 14:01:40|||||||||10
1608127320000|2020-12-16 14:02:00|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|10056
1608127330000|2020-12-16 14:02:10|||||||||10784
1608127340000|2020-12-16 14:02:20|||||||||48
1608127380000|2020-12-16 14:03:00|246|245.9|246|245.9|246|245.9|246|245.9|8721
1608127390000|2020-12-16 14:03:10|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|24679
1608127430000|2020-12-16 14:03:50|245.8|245.7|245.9|245.7|245.9|245.8|245.8|245.7|47917
1608127450000|2020-12-16 14:04:10|245.8||245.9||245.9||245.8||5356
1608127480000|2020-12-16 14:04:40|245.8||245.9||245.9||245.8||15000
1608127530000|2020-12-16 14:05:30||245.8||245.8||245.8||245.8|5086
1608127540000|2020-12-16 14:05:40|246|245.9|246|245.9|246|245.9|246|245.9|36685
1608127550000|2020-12-16 14:05:50|246.1|246|246.1|246|246.1|246|246.1|246|29123
1608127560000|2020-12-16 14:06:00|246.2|246.1|246.2|246.1|246.3|246.1|246.2|246.1|7144
1608127580000|2020-12-16 14:06:20|||||||||1219
1608127590000|2020-12-16 14:06:30|||||||||500
1608127620000|2020-12-16 14:07:00|||||||||4454
1608127630000|2020-12-16 14:07:10|246.3|246.2|246.2|246.1|246.3|246.2|246.2|246.1|2827
1608127640000|2020-12-16 14:07:20|||||||||481
1608127660000|2020-12-16 14:07:40|||||||||19
1608127670000|2020-12-16 14:07:50|246.1|246|246.1|246|246.1|246|246.1|246|100231
1608127680000|2020-12-16 14:08:00|||||||||1830
1608127690000|2020-12-16 14:08:10|246.2|246.1|246.2|246|246.2|246.1|246.1|246|17868
1608127700000|2020-12-16 14:08:20|246.1||246.2||246.2||246.1||4000
1608127730000|2020-12-16 14:08:50|246.1|246.1|246.1|246|246.1|246.1|246.1|246|4091
1608127750000|2020-12-16 14:09:10|246|245.9|246.2|246.1|246.2|246.1|246|245.9|109716
1608127760000|2020-12-16 14:09:20|||||||||219
1608127790000|2020-12-16 14:09:50|246.1|246|246.1|246|246.1|246|246|245.9|36513
1608127800000|2020-12-16 14:10:00|||||||||4212
1608127810000|2020-12-16 14:10:10|||||||||4
1608127820000|2020-12-16 14:10:20|246.2|246.1|246.2|246.1|246.3|246.2|246.2|246.1|48046
1608127840000|2020-12-16 14:10:40|246.1|246|246.2|246|246.2|246|246.1|246|7390
1608127850000|2020-12-16 14:10:50||246.1||246||246.1||246|7059
1608127860000|2020-12-16 14:11:00|246.1||246.1||246.1||246.1||4821
1608127880000|2020-12-16 14:11:20|246|245.9|246|245.9|246|245.9|245.9|245.8|24916
1608127890000|2020-12-16 14:11:30|245.9|245.8|246|245.9|246|245.9|245.9|245.8|9723
1608127900000|2020-12-16 14:11:40|245.9|245.8|245.9|245.8|246|245.8|245.9|245.8|2500
1608127920000|2020-12-16 14:12:00|||||||||2684
1608127930000|2020-12-16 14:12:10||245.7||245.8||245.8||245.7|20864
1608127940000|2020-12-16 14:12:20|245.8|245.7|245.9|245.7|245.9|245.8|245.8|245.7|3991
1608127950000|2020-12-16 14:12:30||245.8||245.8||245.8||245.8|0
1608127970000|2020-12-16 14:12:50|246|245.9|245.9|245.8|246|245.9|245.9|245.8|31831
1608127980000|2020-12-16 14:13:00|246||245.9||246||245.9||0
1608128050000|2020-12-16 14:14:10|246.1|245.9|246.1|246|246.1|246|246|245.9|34100
1608128060000|2020-12-16 14:14:20|246|245.9|246|245.9|246.1|246|246|245.9|9998
1608128070000|2020-12-16 14:14:30|246.1|246|246.1|246|246.1|246|246.1|246|13188
1608128080000|2020-12-16 14:14:40|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|4468
1608128100000|2020-12-16 14:15:00|246.1|246|246.2|246|246.2|246.1|246.1|246|19536
1608128110000|2020-12-16 14:15:10|246.1|246.1|246.2|246|246.2|246.1|246.1|246|500
1608128130000|2020-12-16 14:15:30|246.1||246.2||246.2||246.1||464
1608128150000|2020-12-16 14:15:50|246.1||246.1||246.1||246.1||0
1608128160000|2020-12-16 14:16:00|246|245.9|246|245.9|246|245.9|246|245.8|17479
1608128190000|2020-12-16 14:16:30|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|2371
1608128200000|2020-12-16 14:16:40|245.8|245.7|245.8|245.7|245.9|245.8|245.8|245.6|27383
1608128210000|2020-12-16 14:16:50|||||||||828
1608128220000|2020-12-16 14:17:00|||||||||8613
1608128230000|2020-12-16 14:17:10|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|2834
1608128250000|2020-12-16 14:17:30|||||||||94
1608128260000|2020-12-16 14:17:40|245.8|245.7|245.8|245.6|245.8|245.7|245.8|245.6|11335
1608128270000|2020-12-16 14:17:50|245.7|245.7|245.7|245.6|245.7|245.7|245.7|245.6|1865
1608128280000|2020-12-16 14:18:00|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|1765
1608128290000|2020-12-16 14:18:10||245.6||245.7||245.7||245.6|37863
1608128300000|2020-12-16 14:18:20|245.7|245.6|245.6|245.5|245.7|245.7|245.6|245.5|95539
1608128310000|2020-12-16 14:18:30|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|6297
1608128320000|2020-12-16 14:18:40|245.8|245.7|245.8|245.7|245.8|245.7|245.7|245.6|46606
1608128330000|2020-12-16 14:18:50|||||||||2612
1608128340000|2020-12-16 14:19:00|||||||||3440
1608128350000|2020-12-16 14:19:10|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.7|14601
1608128360000|2020-12-16 14:19:20|245.8|245.7|245.9|245.8|245.9|245.8|245.8|245.7|8465
1608128370000|2020-12-16 14:19:30|||||||||1346
1608128410000|2020-12-16 14:20:10|246|245.9|246|245.9|246|245.9|245.9|245.9|18769
1608128420000|2020-12-16 14:20:20|246.1|246|246.1|246|246.1|246|246.1|245.9|18484
1608128430000|2020-12-16 14:20:30|||||||||7194
1608128440000|2020-12-16 14:20:40|246.2||246.1||246.2||246.1||845
1608128450000|2020-12-16 14:20:50|246.2|246.1|246.1|246|246.2|246.1|246.1|246|6020
1608128460000|2020-12-16 14:21:00|246.2|246.1|246.2|246|246.2|246.1|246.1|246|17919
1608128470000|2020-12-16 14:21:10|246.1|246.1|246.2|246.1|246.2|246.1|246.1|246|57430
1608128480000|2020-12-16 14:21:20|246.1|246|246.2|246|246.2|246|246.1|246|17453
1608128490000|2020-12-16 14:21:30||246.1||246.1||246.1||246|800
1608128500000|2020-12-16 14:21:40|||||||||29602
1608128510000|2020-12-16 14:21:50|||||||||6445
1608128520000|2020-12-16 14:22:00|246.1|246|246.2|246.1|246.2|246.1|246.1|246|22458
1608128530000|2020-12-16 14:22:10|||||||||5000
1608128540000|2020-12-16 14:22:20|||||||||47413
1608128550000|2020-12-16 14:22:30|246.3||246.3||246.3||246.3||1450
1608128560000|2020-12-16 14:22:40|246.2|246.2|246.2|246|246.3|246.2|246.2|246|24813
1608128570000|2020-12-16 14:22:50|246.1|246.1|246.2|246.1|246.2|246.1|246.1|246|9559
1608128580000|2020-12-16 14:23:00|||||||||10613
1608128590000|2020-12-16 14:23:10|246.1|246|246.1|246|246.1|246|246.1|245.9|51843
1608128600000|2020-12-16 14:23:20|||||||||18900
1608128610000|2020-12-16 14:23:30|||||||||1220
1608128650000|2020-12-16 14:24:10||245.9||245.9||246||245.9|19280
1608128660000|2020-12-16 14:24:20|246||246||246||246||5000
1608128700000|2020-12-16 14:25:00|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|14854
1608128710000|2020-12-16 14:25:10|||||||||2576
1608128720000|2020-12-16 14:25:20|245.8|245.7|245.8|245.7|245.9|245.8|245.8|245.7|10822
1608128740000|2020-12-16 14:25:40|245.7|245.6|245.6|245.5|245.7|245.6|245.6|245.5|7404
1608128760000|2020-12-16 14:26:00|||||||||2971
1608128780000|2020-12-16 14:26:20|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.4|9746
1608128790000|2020-12-16 14:26:30|245.4|245.3|245.4|245.3|245.4|245.3|245.4|245.3|7140
1608128810000|2020-12-16 14:26:50|245.5|245.4|245.5|245.4|245.5|245.4|245.5|245.3|28798
1608128820000|2020-12-16 14:27:00|245.4|245.3|245.5|245.4|245.5|245.4|245.4|245.3|2500
1608128860000|2020-12-16 14:27:40|245.4|245.3|245.5|245.4|245.5|245.4|245.4|245.3|16609
1608128870000|2020-12-16 14:27:50|245.4|245.3|245.3|245.2|245.5|245.3|245.2|245.1|49351
1608128880000|2020-12-16 14:28:00|245.2|245.1|245.3|245.2|245.3|245.2|245.2|245.1|14769
1608128900000|2020-12-16 14:28:20|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|17109
1608128910000|2020-12-16 14:28:30|||||||||692
1608128940000|2020-12-16 14:29:00|||||||||18550
1608128960000|2020-12-16 14:29:20|||||||||2587
1608129000000|2020-12-16 14:30:00|||||||||940
1608129010000|2020-12-16 14:30:10|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|19553
1608129030000|2020-12-16 14:30:30|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|8171
1608129060000|2020-12-16 14:31:00|245.1|245|245.2|245.1|245.2|245.1|245.1|245|23728
1608129090000|2020-12-16 14:31:30|||||||||5914
1608129100000|2020-12-16 14:31:40|||||||||2843
1608129120000|2020-12-16 14:32:00|||||||||5729
1608129140000|2020-12-16 14:32:20|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.1|24485
1608129150000|2020-12-16 14:32:30|||||||||4000
1608129160000|2020-12-16 14:32:40|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|2625
1608129180000|2020-12-16 14:33:00|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|7377
1608129190000|2020-12-16 14:33:10|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|2725
1608129220000|2020-12-16 14:33:40|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.2|11422
1608129250000|2020-12-16 14:34:10|245.2|245.1|245.2|245.1|245.3|245.2|245.1|245|33650
1608129260000|2020-12-16 14:34:20|245.3|245.2|245.3|245.2|245.3|245.2|245.3|245.1|7216
1608129290000|2020-12-16 14:34:50|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|530
1608129310000|2020-12-16 14:35:10|245.1|245|245.1|245|245.1|245|245.1|245|14341
1608129320000|2020-12-16 14:35:20|245.2|245.1|245.2|245|245.2|245.1|245.1|245|19378
1608129330000|2020-12-16 14:35:30|245.1||245.1||245.1||245.1||0
1608129380000|2020-12-16 14:36:20|245|244.9|245|244.9|245|244.9|245|244.8|43438
1608129390000|2020-12-16 14:36:30|244.9|244.8|244.9|244.8|245|244.9|244.9|244.8|16555
1608129400000|2020-12-16 14:36:40|244.8|244.7|244.9|244.8|244.9|244.8|244.8|244.7|8327
1608129410000|2020-12-16 14:36:50|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|1052
1608129420000|2020-12-16 14:37:00|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|24744
1608129530000|2020-12-16 14:38:50|245|244.9|245|244.9|245|244.9|245|244.9|38247
1608129540000|2020-12-16 14:39:00|||||||||4000
1608129550000|2020-12-16 14:39:10|||||||||4269
1608129560000|2020-12-16 14:39:20|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|3107
1608129600000|2020-12-16 14:40:00|244.8|244.7|244.9|244.8|244.9|244.8|244.8|244.7|54167
1608129620000|2020-12-16 14:40:20|245|244.9|245|244.8|245|244.9|245|244.8|11846
1608129640000|2020-12-16 14:40:40|244.9||244.9||244.9||244.9||0
1608129650000|2020-12-16 14:40:50|||||||||3288
1608129660000|2020-12-16 14:41:00|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|8925
1608129670000|2020-12-16 14:41:10|244.7|244.6|244.7|244.6|244.7|244.7|244.7|244.6|26768
1608129720000|2020-12-16 14:42:00|||||||||1430
1608129730000|2020-12-16 14:42:10|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.4|8074
1608129760000|2020-12-16 14:42:40|244.5|244.4|244.4|244.3|244.5|244.4|244.4|244.3|5897
1608129790000|2020-12-16 14:43:10||244.2||244.3||244.3||244.2|13882
1608129810000|2020-12-16 14:43:30|244.3|244.2|244.5|244.4|244.5|244.4|244.3|244.2|136729
1608129830000|2020-12-16 14:43:50|||||||||8600
1608129840000|2020-12-16 14:44:00|244.6|244.5|244.6|244.5|244.7|244.6|244.6|244.5|64398
1608129850000|2020-12-16 14:44:10||244.4||244.4||244.4||244.4|0
1608129860000|2020-12-16 14:44:20||244.5||244.5||244.5||244.4|16604
1608129870000|2020-12-16 14:44:30|||||||||7000
1608129880000|2020-12-16 14:44:40|244.7|244.6|244.8|244.6|244.8|244.7|244.7|244.6|75545
1608129900000|2020-12-16 14:45:00|244.9|244.7|244.9|244.7|244.9|244.8|244.8|244.6|41493
1608129910000|2020-12-16 14:45:10||244.8||244.8||244.8||244.8|0
1608129920000|2020-12-16 14:45:20|244.8|244.7|244.9|244.8|244.9|244.8|244.8|244.7|11940
1608129940000|2020-12-16 14:45:40|245|244.9|244.9|244.8|245|244.9|244.9|244.8|19511
1608129960000|2020-12-16 14:46:00|245|244.9|244.8|244.7|245|244.9|244.8|244.7|3347
1608129980000|2020-12-16 14:46:20|||||||||4575
1608130040000|2020-12-16 14:47:20|||||||||5970
1608130050000|2020-12-16 14:47:30|244.7|244.6|244.7|244.5|244.8|244.7|244.6|244.5|65698
1608130060000|2020-12-16 14:47:40|244.6||244.6||244.7||244.6||0
1608130080000|2020-12-16 14:48:00|244.5|244.4|244.6|244.5|244.6|244.5|244.5|244.4|11491
1608130090000|2020-12-16 14:48:10|244.5|244.4|244.5|244.4|244.6|244.4|244.5|244.4|4837
1608130110000|2020-12-16 14:48:30|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.3|13466
1608130120000|2020-12-16 14:48:40|244.3|244.2|244.4|244.3|244.4|244.3|244.3|244.2|10272
1608130180000|2020-12-16 14:49:40|244.5|244.4|244.5|244.4|244.5|244.4|244.4|244.3|19441
1608130190000|2020-12-16 14:49:50|244.4|244.3|244.4|244.3|244.5|244.3|244.4|244.3|953
1608130200000|2020-12-16 14:50:00|244.3|244.2|244.4|244.3|244.4|244.3|244.3|244.2|9383
1608130220000|2020-12-16 14:50:20|244.3|244.2|244.3|244.2|244.4|244.2|244.2|244.1|27733
1608130240000|2020-12-16 14:50:40|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|7442
1608130250000|2020-12-16 14:50:50|||||||||1061
1608130280000|2020-12-16 14:51:20|244.1|244|244.2|244.1|244.2|244.1|244.1|244|69243
1608130290000|2020-12-16 14:51:30||244||244.1||244.1||244|0
1608130300000|2020-12-16 14:51:40||244||244||244||244|0
1608130310000|2020-12-16 14:51:50||244.1||244.1||244.1||244|4049
1608130320000|2020-12-16 14:52:00|244.1|244|244.1|244|244.1|244|244.1|244|0
1608130340000|2020-12-16 14:52:20|244|243.9|243.9|243.8|244.1|243.9|243.9|243.8|24001
1608130350000|2020-12-16 14:52:30|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|2490
1608130380000|2020-12-16 14:53:00|243.7|243.6|243.7|243.6|243.8|243.7|243.7|243.6|17158
1608130390000|2020-12-16 14:53:10|||||||||982
1608130400000|2020-12-16 14:53:20|243.6|243.5|243.7|243.6|243.7|243.6|243.6|243.5|15892
1608130420000|2020-12-16 14:53:40|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.7|35848
1608130430000|2020-12-16 14:53:50||243.6||243.6||243.6||243.6|4048
1608130440000|2020-12-16 14:54:00|243.7|243.5|243.6|243.5|243.7|243.5|243.6|243.5|3525
1608130470000|2020-12-16 14:54:30|243.7|243.6|243.7|243.6|243.7|243.6|243.7|243.6|28756
1608130480000|2020-12-16 14:54:40|||||||||13662
1608130500000|2020-12-16 14:55:00|243.6|243.5|243.6|243.5|243.6|243.5|243.6|243.5|3219
1608130570000|2020-12-16 14:56:10|||||||||772
1608130580000|2020-12-16 14:56:20|||||||||18643
1608130660000|2020-12-16 14:57:40|||||||||7686
1608130690000|2020-12-16 14:58:10|243.5|243.4|243.5|243.4|243.5|243.4|243.5|243.4|11340
1608130720000|2020-12-16 14:58:40|243.6|243.5|243.8|243.6|243.8|243.7|243.5|243.4|87497
1608130730000|2020-12-16 14:58:50|||||||||4000
1608130760000|2020-12-16 14:59:20||243.7||243.6||243.7||243.6|48004
1608130770000|2020-12-16 14:59:30|||||||||3440
1608130780000|2020-12-16 14:59:40|||||||||3418
1608130790000|2020-12-16 14:59:50|243.9|243.7|243.9|243.8|243.9|243.8|243.9|243.6|19972
1608130800000|2020-12-16 15:00:00|243.8|243.7|243.8|243.7|243.9|243.8|243.8|243.7|6566
1608130820000|2020-12-16 15:00:20|243.9||243.9||243.9||243.9||2283
1608130840000|2020-12-16 15:00:40||243.8||243.8||243.8||243.8|0
1608130850000|2020-12-16 15:00:50||243.7||243.7||243.7||243.7|0
1608130860000|2020-12-16 15:01:00|||||||||10158
1608130870000|2020-12-16 15:01:10|||||||||3756
1608130880000|2020-12-16 15:01:20|243.8|243.8|243.8|243.7|243.8|243.8|243.8|243.7|2055
1608130890000|2020-12-16 15:01:30|243.9||243.8||243.9||243.8||1000
1608130910000|2020-12-16 15:01:50|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|2560
1608130920000|2020-12-16 15:02:00|243.8|243.7|243.8|243.7|243.9|243.7|243.8|243.7|1552
1608130940000|2020-12-16 15:02:20|243.9|243.8|243.8|243.7|243.9|243.8|243.8|243.7|6608
1608130950000|2020-12-16 15:02:30|243.9||243.8||243.9||243.8||0
1608130960000|2020-12-16 15:02:40|||||||||3477
1608130970000|2020-12-16 15:02:50|243.7|243.6|243.8|243.7|243.8|243.7|243.7|243.6|28393
1608130980000|2020-12-16 15:03:00|243.9|243.8|243.9|243.7|243.9|243.8|243.8|243.7|41639
1608130990000|2020-12-16 15:03:10|243.8||243.8||243.8||243.8||67
1608131000000|2020-12-16 15:03:20|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|20542
1608131010000|2020-12-16 15:03:30|243.8|243.7|243.9|243.8|243.9|243.8|243.8|243.7|9575
1608131030000|2020-12-16 15:03:50|243.8|243.7|243.8|243.7|243.8|243.7|243.8|243.6|11398
1608131080000|2020-12-16 15:04:40|||||||||20000
1608131090000|2020-12-16 15:04:50|243.9|243.8|243.8|243.7|243.9|243.8|243.8|243.7|6522
1608131100000|2020-12-16 15:05:00|243.9|243.8|243.9|243.8|243.9|243.8|243.9|243.8|13491
1608131140000|2020-12-16 15:05:40|244|243.9|244.1|244|244.1|244|243.9|243.8|45435
1608131160000|2020-12-16 15:06:00|||||||||3780
1608131170000|2020-12-16 15:06:10|||||||||11333
1608131180000|2020-12-16 15:06:20|||||||||992
1608131220000|2020-12-16 15:07:00|244.2|244.1|244.1|244|244.2|244.1|244.1|244|27831
1608131230000|2020-12-16 15:07:10|244|243.9|244|243.9|244|243.9|244|243.9|32585
1608131240000|2020-12-16 15:07:20|244.1|244|244.1|244|244.1|244|244.1|243.9|4348
1608131250000|2020-12-16 15:07:30|244|243.9|244.1|243.9|244.1|243.9|244|243.9|4102
1608131280000|2020-12-16 15:08:00|||||||||12561
1608131290000|2020-12-16 15:08:10|244|244|244|243.9|244.1|244|244|243.9|2687
1608131300000|2020-12-16 15:08:20|244.1|244|244.1|244|244.1|244|244.1|244|2347
1608131320000|2020-12-16 15:08:40|||||||||5813
1608131370000|2020-12-16 15:09:30|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|40227
1608131380000|2020-12-16 15:09:40|244.1|244|244.1|243.9|244.1|244|244|243.9|44705
1608131410000|2020-12-16 15:10:10|244|244|244.1|243.9|244.1|244|244|243.9|10649
1608131430000|2020-12-16 15:10:30|244||244||244||244||0
1608131440000|2020-12-16 15:10:40|244.1||244.1||244.1||244||1000
1608131450000|2020-12-16 15:10:50||244||244||244||244|1892
1608131470000|2020-12-16 15:11:10|||||||||14575
1608131490000|2020-12-16 15:11:30|244.2|244.1|244.3|244.2|244.3|244.2|244.2|244.1|54232
1608131510000|2020-12-16 15:11:50|244.4|244.3|244.4|244.3|244.4|244.3|244.4|244.2|10830
1608131550000|2020-12-16 15:12:30|||||||||5498
1608131570000|2020-12-16 15:12:50|||||||||5000
1608131580000|2020-12-16 15:13:00|244.3|244.2|244.4|244.2|244.4|244.2|244.3|244.2|9058
1608131590000|2020-12-16 15:13:10||244.3||244.3||244.3||244.3|0
1608131650000|2020-12-16 15:14:10|||||||||2661
1608131680000|2020-12-16 15:14:40|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.2|12649
1608131690000|2020-12-16 15:14:50|244.2|244.1|244.2|244.1|244.2|244.1|244.2|244.1|39689
1608131790000|2020-12-16 15:16:30|244.3|244.2|244.3|244.2|244.3|244.2|244.3|244.2|35842
1608131810000|2020-12-16 15:16:50|244.4|244.3|244.5|244.4|244.5|244.4|244.4|244.3|24264
1608131840000|2020-12-16 15:17:20|244.6|244.5|244.6|244.5|244.6|244.5|244.6|244.5|13260
1608131860000|2020-12-16 15:17:40|244.7||244.7||244.7||244.6||7710
1608131870000|2020-12-16 15:17:50|||||||||4532
1608131890000|2020-12-16 15:18:10||244.6||244.6||244.6||244.6|4293
1608131910000|2020-12-16 15:18:30|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|10783
1608131920000|2020-12-16 15:18:40|||||||||2500
1608131930000|2020-12-16 15:18:50|244.7|244.6|244.7|244.6|244.7|244.6|244.7|244.6|21437
1608131950000|2020-12-16 15:19:10|||||||||5913
1608131970000|2020-12-16 15:19:30|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.6|13295
1608132000000|2020-12-16 15:20:00|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|12067
1608132040000|2020-12-16 15:20:40|244.8|244.7|244.8|244.7|244.8|244.7|244.8|244.7|27024
1608132050000|2020-12-16 15:20:50|||||||||9537
1608132090000|2020-12-16 15:21:30|244.9|244.8|244.9|244.8|244.9|244.8|244.9|244.8|13321
1608132130000|2020-12-16 15:22:10|244.8|244.7|244.9|244.8|244.9|244.8|244.8|244.7|21200
1608132170000|2020-12-16 15:22:50|||||||||14896
1608132190000|2020-12-16 15:23:10|245|244.9|245|244.9|245|244.9|245|244.8|44208
1608132210000|2020-12-16 15:23:30|244.9|244.8|245|244.9|245|244.9|244.9|244.8|12228
1608132270000|2020-12-16 15:24:30|||||||||5977
1608132300000|2020-12-16 15:25:00|245.1|245|244.9|244.8|245.1|245|244.9|244.8|54972
1608132310000|2020-12-16 15:25:10|245||245||245||245||4264
1608132350000|2020-12-16 15:25:50|244.9||244.9||244.9||244.9||0
1608132370000|2020-12-16 15:26:10|245|244.9|245|244.9|245|244.9|244.9|244.8|9760
1608132390000|2020-12-16 15:26:30|245.1|245|245.1|245|245.1|245|245.1|245|12866
1608132470000|2020-12-16 15:27:50|||||||||22047
1608132490000|2020-12-16 15:28:10|245|244.9|245|244.9|245|244.9|245|244.9|31535
1608132500000|2020-12-16 15:28:20|244.9|244.8|245|244.8|245|244.9|244.9|244.8|45471
1608132530000|2020-12-16 15:28:50|244.9|244.9|245|244.8|245|244.9|244.9|244.8|3775
1608132590000|2020-12-16 15:29:50|244.9|244.9|245|244.9|245|244.9|244.9|244.8|22770
1608132600000|2020-12-16 15:30:00|||||||||36
1608132610000|2020-12-16 15:30:10|||||||||5456
1608132650000|2020-12-16 15:30:50|245.1|245|245.1|244.9|245.1|245|245.1|244.9|40742
1608132660000|2020-12-16 15:31:00|245|245|245.1|245|245.1|245|245|244.9|2804
1608132670000|2020-12-16 15:31:10|245.2|245.1|245.2|245.1|245.2|245.1|245.1|245|12287
1608132680000|2020-12-16 15:31:20|||||||||3332
1608132720000|2020-12-16 15:32:00|245.3|245.2|245.3|245.2|245.3|245.2|245.2|245.1|11698
1608132730000|2020-12-16 15:32:10|245.4||245.4||245.4||245.3||3199
1608132740000|2020-12-16 15:32:20|245.5|245.3|245.5|245.3|245.5|245.4|245.4|245.3|4602
1608132750000|2020-12-16 15:32:30|245.4||245.5||245.5||245.4||0
1608132760000|2020-12-16 15:32:40||245.4||245.4||245.4||245.4|0
1608132770000|2020-12-16 15:32:50|||||||||10920
1608132790000|2020-12-16 15:33:10|245.6|245.5|245.5|245.4|245.6|245.5|245.5|245.4|3921
1608132820000|2020-12-16 15:33:40|||||||||7436
1608132830000|2020-12-16 15:33:50|245.4|245.3|245.5|245.3|245.5|245.3|245.4|245.3|36700
1608132840000|2020-12-16 15:34:00|245.4||245.5||245.5||245.4||0
1608132880000|2020-12-16 15:34:40|245.4||245.5||245.5||245.4||6726
1608132930000|2020-12-16 15:35:30|245.4|245.2|245.3|245.2|245.4|245.2|245.3|245.2|16865
1608132940000|2020-12-16 15:35:40||245.1||245.2||245.2||245.1|44742
1608132990000|2020-12-16 15:36:30|245.2|245.1|245.2|245|245.2|245.1|245.1|245|29494
1608133000000|2020-12-16 15:36:40||245.1||245.1||245.1||245.1|0
1608133010000|2020-12-16 15:36:50|245.1|245|245.1|245|245.1|245|245.1|245|1765
1608133030000|2020-12-16 15:37:10|245.2|245.1|245.2|245.1|245.2|245.1|245.2|245.1|11929
1608133040000|2020-12-16 15:37:20|245.1|245|245.1|245|245.2|245|245.1|245|2500
1608133110000|2020-12-16 15:38:30|245|244.9|245|244.9|245|244.9|245|244.9|10744
1608133160000|2020-12-16 15:39:20|245.1|245|245.1|245|245.1|245|245.1|245|7263
1608133170000|2020-12-16 15:39:30|245|244.9|245|244.9|245|244.9|245|244.9|14145
1608133180000|2020-12-16 15:39:40|245.1|245|245.1|245|245.1|245|245.1|244.9|1429
1608133240000|2020-12-16 15:40:40|245.2|245.1|245.1|245|245.2|245.1|245.1|245|34834
1608133260000|2020-12-16 15:41:00|245.2|245.1|245.2|245|245.2|245.1|245.2|245|1705
1608133270000|2020-12-16 15:41:10|245.1||245.1||245.1||245.1||4321
1608133350000|2020-12-16 15:42:30|245|244.9|245|244.9|245.1|245|245|244.9|26642
1608133370000|2020-12-16 15:42:50|||||||||16791
1608133460000|2020-12-16 15:44:20|244.9|244.8|245.3|245.1|245.3|245.2|244.9|244.8|129216
1608133470000|2020-12-16 15:44:30||245.2||245.1||245.2||245.1|4640
1608133520000|2020-12-16 15:45:20||245.2||245.2||245.2||245.2|0
1608133540000|2020-12-16 15:45:40|245.4|245.3|245.4|245.3|245.5|245.4|245.4|245.3|32735
1608133550000|2020-12-16 15:45:50|245.5||245.5||245.5||245.5||0
1608133560000|2020-12-16 15:46:00|245.4||245.4||245.4||245.4||0
1608133600000|2020-12-16 15:46:40|245.5|245.4|245.5|245.4|245.5|245.4|245.4|245.3|11325
1608133610000|2020-12-16 15:46:50|245.4|245.3|245.5|245.4|245.5|245.4|245.4|245.3|14671
1608133650000|2020-12-16 15:47:30|245.6|245.5|245.6|245.5|245.7|245.6|245.6|245.5|41039
1608133660000|2020-12-16 15:47:40|245.7|245.6|245.7|245.6|245.7|245.6|245.6|245.6|0
1608133670000|2020-12-16 15:47:50|||||||||1221
1608133680000|2020-12-16 15:48:00|245.6|245.5|245.6|245.5|245.6|245.5|245.6|245.5|19373
1608133690000|2020-12-16 15:48:10|||||||||6206
1608133700000|2020-12-16 15:48:20|245.7|245.6|245.7|245.5|245.7|245.6|245.7|245.5|19245
1608133710000|2020-12-16 15:48:30||245.6||245.6||245.6||245.6|0
1608133750000|2020-12-16 15:49:10|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|17216
1608133780000|2020-12-16 15:49:40|245.9|245.8|245.8|245.7|245.9|245.8|245.8|245.7|11289
1608133800000|2020-12-16 15:50:00|||||||||14704
1608133850000|2020-12-16 15:50:50|||||||||17275
1608133860000|2020-12-16 15:51:00|245.9||245.8||245.9||245.8||8564
1608133900000|2020-12-16 15:51:40|245.9|245.8|245.8|245.7|245.9|245.8|245.8|245.7|25340
1608133920000|2020-12-16 15:52:00|||||||||3148
1608133980000|2020-12-16 15:53:00|245.7|245.6|245.9|245.8|245.9|245.8|245.7|245.6|107355
1608134040000|2020-12-16 15:54:00|||||||||1878
1608134050000|2020-12-16 15:54:10|||||||||100
1608134070000|2020-12-16 15:54:30|||||||||17070
1608134110000|2020-12-16 15:55:10|||||||||6781
1608134180000|2020-12-16 15:56:20|||||||||420
1608134190000|2020-12-16 15:56:30|245.8|245.7|245.8|245.7|245.8|245.8|245.8|245.7|42768
1608134200000|2020-12-16 15:56:40|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|28759
1608134220000|2020-12-16 15:57:00|245.8|245.7|245.9|245.7|245.9|245.7|245.8|245.7|1937
1608134290000|2020-12-16 15:58:10|||||||||2017
1608134310000|2020-12-16 15:58:30||245.8||245.8||245.8||245.8|0
1608134320000|2020-12-16 15:58:40|||||||||4215
1608134340000|2020-12-16 15:59:00|246|245.9|245.9|245.8|246|245.9|245.9|245.8|64677
1608134350000|2020-12-16 15:59:10|245.8|245.7|245.9|245.8|245.9|245.8|245.8|245.7|84355
1608134370000|2020-12-16 15:59:30|||||||||14955
1608134390000|2020-12-16 15:59:50|246|245.9|246|245.9|246|245.9|246|245.9|30579
1608134400000|2020-12-16 16:00:00|||||||||19336
1608134410000|2020-12-16 16:00:10|||||||||7245
1608134420000|2020-12-16 16:00:20|||||||||1220
1608134440000|2020-12-16 16:00:40|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|15018
1608134470000|2020-12-16 16:01:10|||||||||23776
1608134510000|2020-12-16 16:01:50|245.8|245.7|246.1|246|246.1|246|245.6|245.5|267896
1608134520000|2020-12-16 16:02:00||245.9||246||246||245.9|69465
1608134540000|2020-12-16 16:02:20||245.9||246||246||245.9|64724
1608134550000|2020-12-16 16:02:30||245.9||246||246||245.9|15332
1608134560000|2020-12-16 16:02:40|||||||||4212
1608134570000|2020-12-16 16:02:50||245.9||246||246||245.9|17871
1608134580000|2020-12-16 16:03:00|||||||||18088
1608134610000|2020-12-16 16:03:30|||||||||7403
1608134620000|2020-12-16 16:03:40||245.9||246||246||245.9|156393
1608134670000|2020-12-16 16:04:30|||||||||38845
1608134690000|2020-12-16 16:04:50|||||||||8187
1608134730000|2020-12-16 16:05:30||245.9||246||246||245.9|146386
1608134760000|2020-12-16 16:06:00|||||||||7241
1608134770000|2020-12-16 16:06:10||245.9||246||246||245.9|56547
1608134780000|2020-12-16 16:06:20||245.9||246||246||245.9|15211
1608134790000|2020-12-16 16:06:30|||||||||19420
1608134800000|2020-12-16 16:06:40||245.9||246||246||245.9|8867
1608134820000|2020-12-16 16:07:00|||||||||1220
1608134840000|2020-12-16 16:07:20|246.2|246.1|246.2|246.1|246.3|246.2|246.1|246|124540
1608134850000|2020-12-16 16:07:30|246.3|246.2|246.2|246.1|246.3|246.2|246.2|246.1|14567
1608134860000|2020-12-16 16:07:40|246.3|246.2|246.3|246.1|246.3|246.2|246.3|246.1|1765
1608134870000|2020-12-16 16:07:50|246.2||246.2||246.2||246.2||15360
1608134880000|2020-12-16 16:08:00|246.3|246.2|246.1|246|246.3|246.2|246.1|246|13862
1608134890000|2020-12-16 16:08:10|||||||||2480
1608134900000|2020-12-16 16:08:20|||||||||713
1608134930000|2020-12-16 16:08:50|246.2|246.1|246.2|246|246.2|246.1|246.1|246|28085
1608134960000|2020-12-16 16:09:20|246.1|246.1|246.2|246.1|246.2|246.1|246.1|246.1|6340
1608134970000|2020-12-16 16:09:30|||||||||16016
1608134990000|2020-12-16 16:09:50|246.1|246|246.1|246|246.1|246|246.1|246|10464
1608135000000|2020-12-16 16:10:00|||||||||5353
1608135070000|2020-12-16 16:11:10|||||||||12258
1608135100000|2020-12-16 16:11:40|246|245.9|246|245.9|246.1|246|246|245.9|57422
1608135120000|2020-12-16 16:12:00|||||||||5478
1608135130000|2020-12-16 16:12:10|||||||||12742
1608135140000|2020-12-16 16:12:20|||||||||2522
1608135150000|2020-12-16 16:12:30|||||||||2895
1608135170000|2020-12-16 16:12:50||245.8||245.8||245.9||245.8|42896
1608135190000|2020-12-16 16:13:10|245.9|245.9|245.9|245.8|246|245.9|245.9|245.8|10102
1608135200000|2020-12-16 16:13:20|245.8|245.7|245.8|245.7|245.9|245.8|245.8|245.7|12483
1608135220000|2020-12-16 16:13:40|||||||||12088
1608135230000|2020-12-16 16:13:50|||||||||1566
1608135240000|2020-12-16 16:14:00|245.9|245.6|245.9|245.8|245.9|245.8|245.9|245.6|78114
1608135250000|2020-12-16 16:14:10|245.8|245.7|246|245.8|246|245.9|245.8|245.7|38832
1608135260000|2020-12-16 16:14:20|246.1|245.9|246.1|246|246.1|246|246.1|245.9|21438
1608135270000|2020-12-16 16:14:30|246|245.9|246.1|245.9|246.1|246|246|245.9|192
1608135280000|2020-12-16 16:14:40|246||246||246.1||246||9933
1608135290000|2020-12-16 16:14:50|246.1|246|246.1|246|246.1|246|246|245.9|27565
1608135310000|2020-12-16 16:15:10|||||||||36270
1608135360000|2020-12-16 16:16:00|||||||||2654
1608135370000|2020-12-16 16:16:10|||||||||11709
1608135410000|2020-12-16 16:16:50|||||||||10000
1608135420000|2020-12-16 16:17:00||245.9||246||246||245.9|83638
1608135430000|2020-12-16 16:17:10||245.9||246||246||245.9|109177
1608135440000|2020-12-16 16:17:20|||||||||10206
1608135470000|2020-12-16 16:17:50|||||||||15573
1608135490000|2020-12-16 16:18:10||245.9||246||246||245.9|31331
1608135500000|2020-12-16 16:18:20||245.9||246||246||245.9|9770
1608135520000|2020-12-16 16:18:40|||||||||14173
1608135550000|2020-12-16 16:19:10|||||||||12915
1608135560000|2020-12-16 16:19:20|||||||||4772
1608135570000|2020-12-16 16:19:30|246.2|246.1|246.4|246.3|246.4|246.3|246.2|246.1|209269
1608135580000|2020-12-16 16:19:40|246.3|246.2|246.3|246.2|246.3|246.2|246.2|246.1|36406
1608135600000|2020-12-16 16:20:00|246.2|246.1|246.3|246.2|246.4|246.3|246.2|246.1|100641
1608135610000|2020-12-16 16:20:10|246.2|246.1|246.2|246.1|246.3|246.1|246.2|246.1|4761
1608135620000|2020-12-16 16:20:20|246.3|246.2|246.3|246.2|246.3|246.2|246.3|246.1|43228
1608135630000|2020-12-16 16:20:30|246.4|246.3|246.5|246.3|246.5|246.4|246.3|246.2|73382
1608135640000|2020-12-16 16:20:40|246.4|246.2|246.4|246.2|246.4|246.3|246.3|246.2|27291
1608135650000|2020-12-16 16:20:50|246.3|246.3|246.5|246.3|246.5|246.3|246.3|246.2|40866
1608135660000|2020-12-16 16:21:00|246.4||246.4||246.4||246.4||1218
1608135670000|2020-12-16 16:21:10|||||||||19218
1608135690000|2020-12-16 16:21:30|246.5|246.4|246.6|246.5|246.6|246.5|246.4|246.3|100090
1608135700000|2020-12-16 16:21:40|246.5|246.4|246.5|246.3|246.5|246.4|246.5|246.3|11739
1608135710000|2020-12-16 16:21:50|246.4||246.5||246.5||246.4||0
1608135720000|2020-12-16 16:22:00|246.4||246.4||246.4||246.4||0
1608135750000|2020-12-16 16:22:30|246.5|246.4|246.5|246.3|246.5|246.4|246.4|246.3|27372
1608135760000|2020-12-16 16:22:40|246.4|246.4|246.7|246.6|246.7|246.6|246.4|246.3|95632
1608135770000|2020-12-16 16:22:50|246.8|246.7|246.6|246.5|246.8|246.7|246.6|246.5|106970
1608135780000|2020-12-16 16:23:00|246.7||246.6||246.7||246.6||0
1608135790000|2020-12-16 16:23:10|246.7|246.6|246.6|246.4|246.7|246.6|246.6|246.4|96562
1608135800000|2020-12-16 16:23:20|246.7|246.5|246.7|246.5|246.7|246.6|246.6|246.4|106366
1608135810000|2020-12-16 16:23:30|246.6||246.6||246.6||246.6||23354
1608135820000|2020-12-16 16:23:40|246.5|246.4|246.4|246.3|246.6|246.4|246.4|246.3|8424
1608135830000|2020-12-16 16:23:50|246.5|246.4|246.5|246.4|246.5|246.4|246.4|246.3|50397
1608135850000|2020-12-16 16:24:10|||||||||8385
1608135860000|2020-12-16 16:24:20|||||||||21615
1608135870000|2020-12-16 16:24:30|||||||||16049
1608135880000|2020-12-16 16:24:40|246.4|246.3|246.5|246.4|246.5|246.4|246.4|246.3|8629
1608135890000|2020-12-16 16:24:50|246.6|246.5|246.7|246.5|246.7|246.6|246.6|246.5|70514
1608135900000|2020-12-16 16:25:00||246.6||246.6||246.6||246.6|88
1608135910000|2020-12-16 16:25:10|246.6|246.5|246.7|246.5|246.7|246.5|246.6|246.5|15642
1608135920000|2020-12-16 16:25:20||246.6||246.6||246.6||246.6|0
1608135930000|2020-12-16 16:25:30|246.6|246.5|246.9|246.8|246.9|246.8|246.6|246.5|93949
1608135940000|2020-12-16 16:25:40|246.8|246.7|246.7|246.6|246.8|246.7|246.7|246.6|27621
1608135950000|2020-12-16 16:25:50|||||||||700
1608135960000|2020-12-16 16:26:00|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|16986
1608135970000|2020-12-16 16:26:10|||||||||1882
1608135980000|2020-12-16 16:26:20|246.7|246.6|246.8|246.7|246.8|246.7|246.7|246.6|51999
1608135990000|2020-12-16 16:26:30|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|12340
1608136010000|2020-12-16 16:26:50|||||||||1265
1608136020000|2020-12-16 16:27:00|||||||||4183
1608136030000|2020-12-16 16:27:10|||||||||5186
1608136050000|2020-12-16 16:27:30|||||||||1230
1608136060000|2020-12-16 16:27:40|246.6|246.5|246.6|246.5|246.7|246.5|246.6|246.5|13119
1608136070000|2020-12-16 16:27:50|||||||||2244
1608136090000|2020-12-16 16:28:10|||||||||12889
1608136100000|2020-12-16 16:28:20|||||||||18777
1608136110000|2020-12-16 16:28:30|246.7|246.6|246.6|246.5|246.8|246.6|246.6|246.5|75167
1608136120000|2020-12-16 16:28:40|||||||||1917
1608136140000|2020-12-16 16:29:00|||||||||1143
1608136150000|2020-12-16 16:29:10|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|44596
1608136160000|2020-12-16 16:29:20|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|107
1608136170000|2020-12-16 16:29:30|||||||||1674
1608136180000|2020-12-16 16:29:40|246.7||246.7||246.7||246.7||3097
1608136190000|2020-12-16 16:29:50|||||||||2281
1608192000000|2020-12-17 08:00:00|248.3|245.1|248.3|245.1|248.3|245.1|248.3|245.1|0
1608192010000|2020-12-17 08:00:10|247|246.7|246.7|246.3|247.3|246.9|246.4|246.1|208537
1608192020000|2020-12-17 08:00:20|246.8|246.5|247.2|246.7|247.2|246.8|246.8|246.5|2755
1608192030000|2020-12-17 08:00:30|247.1|246.9|247.5|247.1|247.6|247.2|247.1|246.9|16591
1608192040000|2020-12-17 08:00:40|247.6|247.2|247.7|247.4|248|247.4|247.6|247.2|1318
1608192050000|2020-12-17 08:00:50|247.8|247.6|248|247.6|248|247.7|247.8|247.5|8741
1608192060000|2020-12-17 08:01:00|247.9|247.5|247.9|247.6|247.9|247.6|247.9|247.4|0
1608192070000|2020-12-17 08:01:10|247.8|247.5|248.5|248|248.5|248|247.7|247.5|48315
1608192080000|2020-12-17 08:01:20|248.4|248.1|248.4|248.1|248.4|248.2|248.4|248.1|1943
1608192090000|2020-12-17 08:01:30||248||248.1||248.1||248|18744
1608192100000|2020-12-17 08:01:40|248.3|248|248|247.8|248.3|248|248|247.6|15101
1608192110000|2020-12-17 08:01:50|248.1|247.9|248.5|248.2|248.5|248.2|248.1|247.9|7819
1608192120000|2020-12-17 08:02:00|248.4||248.4||248.4||248.4||4667
1608192130000|2020-12-17 08:02:10|248.3|248.1|248.3|248|248.4|248.2|248.3|248|22953
1608192140000|2020-12-17 08:02:20|248.2|248.1|248.6|248.4|248.9|248.7|248.2|248.1|59522
1608192150000|2020-12-17 08:02:30|248.5|248.3|248.5|248.2|248.5|248.3|248.5|248.2|2000
1608192160000|2020-12-17 08:02:40|248.4|248.1|248.3|248.1|248.5|248.1|248.3|248.1|9337
1608192170000|2020-12-17 08:02:50|248.2|248|248.3|248|248.3|248|248.2|248|3255
1608192180000|2020-12-17 08:03:00||248.1||248.1||248.1||248.1|0
1608192190000|2020-12-17 08:03:10|248.5|248.2|248.4|248.1|248.5|248.2|248.4|248.1|811
1608192200000|2020-12-17 08:03:20|248.5|248.2|248.6|248.2|248.7|248.3|248.5|248.2|11635
1608192210000|2020-12-17 08:03:30|248.5|248.1|248.4|248|248.5|248.1|248.4|248|0
1608192230000|2020-12-17 08:03:50|248.3||248.3||248.3||248.3||8131
1608192240000|2020-12-17 08:04:00|||||||||7036
1608192270000|2020-12-17 08:04:30|248.4|248.1|248.3|248|248.4|248.1|248.3|248|9138
1608192280000|2020-12-17 08:04:40|248.2|247.9|247.7|247.4|248.3|247.9|247.7|247.4|15226
1608192290000|2020-12-17 08:04:50|247.6|247.3|248|247.7|248.3|248.2|247.6|247.3|114589
1608192300000|2020-12-17 08:05:00|248.1|247.8|248.3|248|248.3|248.1|248.1|247.8|6209
1608192310000|2020-12-17 08:05:10|248.2|247.9|248.2|248|248.2|248|248.2|247.9|0
1608192320000|2020-12-17 08:05:20|248.3|248.1|248.3|248.2|248.3|248.2|248.2|248.1|4508
1608192330000|2020-12-17 08:05:30|248.4|248.3|248.6|248.4|248.6|248.4|248.4|248.3|9646
1608192350000|2020-12-17 08:05:50|||||||||666
1608192360000|2020-12-17 08:06:00|248.5|248.2|248.5|248.3|248.5|248.4|248.3|248|63330
1608192370000|2020-12-17 08:06:10|248.4|248.2|248.5|248.2|248.5|248.3|248.2|248.1|10776
1608192380000|2020-12-17 08:06:20|248.4|248.1|248.4|248.1|248.4|248.1|248.3|248.1|0
1608192390000|2020-12-17 08:06:30|248.3||248.4||248.4||248.3||0
1608192400000|2020-12-17 08:06:40|248.3||248.3||248.3||248.3||0
1608192410000|2020-12-17 08:06:50|||||||||2000
1608192420000|2020-12-17 08:07:00|248.2|248|248.3|248|248.3|248|248.1|247.6|54569
1608192440000|2020-12-17 08:07:20|248.4|248.1|248.5|248.2|248.6|248.2|248.4|248|40552
1608192450000|2020-12-17 08:07:30|248.4||248.5||248.5||248.4||0
1608192460000|2020-12-17 08:07:40||248.3||248.2||248.3||248.2|0
1608192470000|2020-12-17 08:07:50|248.4|248.1|248.4|248.2|248.4|248.2|248.3|248.1|12534
1608192480000|2020-12-17 08:08:00|248.5|248.3|248.5|248.3|248.5|248.3|248.5|248.3|2954
1608192500000|2020-12-17 08:08:20|248.6|248.4|248.5|248.3|248.6|248.4|248.5|248.3|15250
1608192510000|2020-12-17 08:08:30|248.4|248.2|248.5|248.3|248.5|248.3|248.4|248.2|29990
1608192520000|2020-12-17 08:08:40|248.4|248.2|248.4|248.2|248.4|248.2|248.4|248.2|6067
1608192540000|2020-12-17 08:09:00|248.3|248.3|248.4|248.1|248.5|248.3|248.3|248.1|23835
1608192550000|2020-12-17 08:09:10|248.3|248.2|248.4|248.2|248.4|248.3|248.3|248.1|12277
1608192580000|2020-12-17 08:09:40|248.3|248.1|248.4|248.2|248.4|248.2|248.3|248.1|20726
1608192600000|2020-12-17 08:10:00|248.3|248.1|248.4|248.2|248.4|248.2|248.3|248.1|32435
1608192610000|2020-12-17 08:10:10|248.5|248.3|248.5|248.3|248.5|248.3|248.5|248.3|16468
1608192620000|2020-12-17 08:10:20||248.4||248.3||248.4||248.3|7884
1608192630000|2020-12-17 08:10:30|248.4|248.2|248.5|248.4|248.5|248.4|248.4|248.2|8027
1608192640000|2020-12-17 08:10:40|248.4|248.2|248.5|248.4|248.5|248.4|248.4|248.2|7301
1608192650000|2020-12-17 08:10:50|248.4|248.3|248.5|248.3|248.5|248.3|248.4|248.2|15019
1608192660000|2020-12-17 08:11:00|248.4|248.2|248.4|248.2|248.4|248.2|248.4|248.2|4000
1608192670000|2020-12-17 08:11:10|248.3|248.1|248.1|247.9|248.3|248.1|248|247.9|54897
1608192680000|2020-12-17 08:11:20|248|247.8|247.9|247.7|248.1|247.8|247.9|247.7|15362
1608192690000|2020-12-17 08:11:30|247.8|247.6|247.8|247.6|247.8|247.6|247.7|247.4|15627
1608192700000|2020-12-17 08:11:40|247.7|247.5|247.7|247.5|247.7|247.5|247.7|247.5|2500
1608192740000|2020-12-17 08:12:20|247.6|247.4|247.3|247.1|247.6|247.4|247.3|247.1|9059
1608192750000|2020-12-17 08:12:30|247.4|247.2|247.6|247.4|247.6|247.5|247.4|247.2|79282
1608192760000|2020-12-17 08:12:40|247.5|247.3|247.5|247.3|247.5|247.3|247.5|247.3|0
1608192770000|2020-12-17 08:12:50|247.4|247.2|247.3|247.1|247.4|247.2|247.3|247.1|18112
1608192780000|2020-12-17 08:13:00|||||||||292
1608192820000|2020-12-17 08:13:40||247.2||247.2||247.2||247.2|0
1608192830000|2020-12-17 08:13:50|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|4802
1608192840000|2020-12-17 08:14:00|247.3|247.2|247.1|247|247.3|247.2|247.1|247|14163
1608192850000|2020-12-17 08:14:10|247|246.9|247.1|246.9|247.1|246.9|247|246.8|8527
1608192890000|2020-12-17 08:14:50|247|246.8|247|246.9|247|246.9|246.9|246.8|4599
1608192900000|2020-12-17 08:15:00|246.9|246.8|247.1|246.9|247.1|246.9|246.9|246.8|4690
1608192920000|2020-12-17 08:15:20|247.2|247|247.1|246.9|247.2|247.1|247.1|246.9|12794
1608192930000|2020-12-17 08:15:30|247.2||247.1||247.2||247.1||0
1608192950000|2020-12-17 08:15:50|247|246.8|247.1|246.8|247.1|246.8|247|246.8|2098
1608192960000|2020-12-17 08:16:00|247|246.9|246.9|246.8|247|246.9|246.9|246.8|6294
1608192970000|2020-12-17 08:16:10|247|246.9|246.9|246.8|247|246.9|246.9|246.8|3591
1608193000000|2020-12-17 08:16:40|246.8|246.7|247|246.8|247|246.8|246.8|246.7|13537
1608193030000|2020-12-17 08:17:10|246.9||246.9||246.9||246.9||0
1608193040000|2020-12-17 08:17:20|246.8|246.7|246.9|246.7|246.9|246.8|246.8|246.7|17569
1608193070000|2020-12-17 08:17:50|246.8|246.6|246.6|246.4|246.9|246.6|246.6|246.4|17139
1608193090000|2020-12-17 08:18:10|246.7|246.5|246.7|246.4|246.7|246.5|246.7|246.4|1125
1608193110000|2020-12-17 08:18:30|246.8|246.5|246.8|246.6|246.9|246.6|246.8|246.4|20907
1608193120000|2020-12-17 08:18:40|246.7|246.5|246.7|246.4|246.7|246.5|246.7|246.4|0
1608193130000|2020-12-17 08:18:50||246.5||246.5||246.5||246.5|1425
1608193160000|2020-12-17 08:19:20|246.6|246.4|246.7|246.4|246.7|246.4|246.5|246.3|15735
1608193170000|2020-12-17 08:19:30|||||||||468
1608193180000|2020-12-17 08:19:40|||||||||9
1608193200000|2020-12-17 08:20:00|246.8|246.5|246.8|246.6|246.9|246.6|246.8|246.4|36952
1608193220000|2020-12-17 08:20:20|246.7|246.5|246.6|246.5|246.7|246.5|246.6|246.5|10766
1608193230000|2020-12-17 08:20:30|||||||||88
1608193240000|2020-12-17 08:20:40|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.5|7837
1608193260000|2020-12-17 08:21:00|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|9027
1608193270000|2020-12-17 08:21:10|246.9|246.8|246.8|246.6|246.9|246.8|246.8|246.6|30713
1608193280000|2020-12-17 08:21:20|246.7|246.5|246.6|246.5|246.8|246.5|246.6|246.5|12150
1608193300000|2020-12-17 08:21:40|||||||||13348
1608193310000|2020-12-17 08:21:50|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|1306
1608193330000|2020-12-17 08:22:10|246.6|246.5|246.7|246.5|246.7|246.6|246.6|246.5|180
1608193340000|2020-12-17 08:22:20||246.6||246.6||246.6||246.6|0
1608193370000|2020-12-17 08:22:50|246.8|246.7|247|246.9|247|246.9|246.8|246.7|15621
1608193380000|2020-12-17 08:23:00|246.9|246.8|247|246.9|247|246.9|246.9|246.8|10940
1608193390000|2020-12-17 08:23:10|247.1|247|247.2|247|247.2|247|247.1|247|10782
1608193400000|2020-12-17 08:23:20|247.3|247.1|247.4|247.2|247.4|247.2|247.3|247|6844
1608193410000|2020-12-17 08:23:30|247.3||247.3||247.3||247.3||0
1608193430000|2020-12-17 08:23:50|247.4||247.4||247.4||247.4||1296
1608193480000|2020-12-17 08:24:40|247.3||247.3||247.4||247.3||1132
1608193490000|2020-12-17 08:24:50|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|13099
1608193500000|2020-12-17 08:25:00|247.3|247.2|247.3|247.1|247.3|247.2|247.3|247.1|17950
1608193510000|2020-12-17 08:25:10|247.4|247.2|247.4|247.2|247.5|247.4|247.4|247.1|10164
1608193520000|2020-12-17 08:25:20|247.3|247.1|247.2|247.1|247.3|247.1|247.2|247.1|13595
1608193530000|2020-12-17 08:25:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|6328
1608193540000|2020-12-17 08:25:40|||||||||94
1608193550000|2020-12-17 08:25:50|247.2|247.1|247.2|247|247.2|247.1|247.2|247|14564
1608193580000|2020-12-17 08:26:20|247.1|246.9|247|246.9|247.1|246.9|247|246.9|13140
1608193590000|2020-12-17 08:26:30|||||||||1000
1608193630000|2020-12-17 08:27:10|247.1|247|247.1|247|247.1|247|247|246.9|7503
1608193660000|2020-12-17 08:27:40|247.2||247.2||247.2||247.2||2168
1608193700000|2020-12-17 08:28:20|247.1|246.9|247|246.9|247.1|246.9|247|246.9|24822
1608193710000|2020-12-17 08:28:30|247.1|247|247.1|247|247.1|247|247.1|246.9|6451
1608193740000|2020-12-17 08:29:00|247.2||247.1||247.2||247.1||8421
1608193750000|2020-12-17 08:29:10|247.2|247.1|247.4|247.3|247.4|247.3|247.2|247|31404
1608193760000|2020-12-17 08:29:20|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|7221
1608193770000|2020-12-17 08:29:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|161
1608193790000|2020-12-17 08:29:50|||||||||500
1608193800000|2020-12-17 08:30:00|247.4|247.3|247.5|247.3|247.6|247.4|247.4|247.3|8476
1608193810000|2020-12-17 08:30:10|247.4|247.2|247.4|247.2|247.4|247.2|247.3|247.2|17388
1608193820000|2020-12-17 08:30:20|247.3|247.1|247.4|247.1|247.4|247.1|247.3|247.1|23014
1608193830000|2020-12-17 08:30:30|247.3||247.3||247.3||247.3||0
1608193840000|2020-12-17 08:30:40|247.4||247.4||247.4||247.4||0
1608193850000|2020-12-17 08:30:50|247.3||247.4||247.4||247.3||0
1608193880000|2020-12-17 08:31:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|0
1608193890000|2020-12-17 08:31:30|247.4||247.4||247.4||247.4||0
1608193910000|2020-12-17 08:31:50||247.3||247.3||247.3||247.3|0
1608193920000|2020-12-17 08:32:00|||||||||3233
1608193940000|2020-12-17 08:32:20|247.5|247.4|247.6|247.4|247.6|247.4|247.5|247.4|33449
1608193950000|2020-12-17 08:32:30||247.5||247.5||247.5||247.5|97
1608194030000|2020-12-17 08:33:50|247.7|247.6|247.8|247.6|247.8|247.6|247.7|247.6|22620
1608194040000|2020-12-17 08:34:00||247.7||247.7||247.7||247.7|906
1608194050000|2020-12-17 08:34:10|||||||||5852
1608194060000|2020-12-17 08:34:20|247.9|247.8|247.8|247.7|247.9|247.8|247.8|247.7|5659
1608194080000|2020-12-17 08:34:40|247.9|247.8|247.8|247.7|247.9|247.8|247.8|247.7|27337
1608194090000|2020-12-17 08:34:50|247.9||247.8||247.9||247.8||1696
1608194100000|2020-12-17 08:35:00||247.6||247.6||247.6||247.5|28964
1608194110000|2020-12-17 08:35:10|247.9|247.7|247.8|247.7|247.9|247.7|247.8|247.7|5574
1608194120000|2020-12-17 08:35:20|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|0
1608194130000|2020-12-17 08:35:30|248|247.9|248|247.9|248|247.9|248|247.9|18746
1608194160000|2020-12-17 08:36:00|248.1|248|248.1|248|248.2|248|248|247.9|14396
1608194170000|2020-12-17 08:36:10|248.2|248.1|248.1|248|248.2|248.1|248.1|248|0
1608194180000|2020-12-17 08:36:20|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|3981
1608194200000|2020-12-17 08:36:40|248.1|248|248.1|248|248.1|248|248.1|248|19137
1608194250000|2020-12-17 08:37:30|248|247.9|248|247.8|248|247.9|248|247.7|24038
1608194260000|2020-12-17 08:37:40|247.9|247.7|247.8|247.7|247.9|247.7|247.8|247.7|928
1608194290000|2020-12-17 08:38:10|247.7|247.6|247.8|247.6|247.8|247.7|247.6|247.5|16701
1608194300000|2020-12-17 08:38:20|247.7|247.5|247.6|247.5|247.8|247.5|247.6|247.5|2500
1608194310000|2020-12-17 08:38:30|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|4164
1608194320000|2020-12-17 08:38:40||247.3||247.3||247.3||247.3|6720
1608194330000|2020-12-17 08:38:50|247.4|247.2|247.3|247.2|247.4|247.2|247.3|247.2|1729
1608194340000|2020-12-17 08:39:00|247.4|247.3|247.3|247.2|247.4|247.3|247.3|247.2|18328
1608194350000|2020-12-17 08:39:10|247.4|247.3|247.4|247.3|247.5|247.4|247.3|247.2|21911
1608194360000|2020-12-17 08:39:20|247.5|247.4|247.7|247.4|247.7|247.5|247.5|247.4|28080
1608194380000|2020-12-17 08:39:40|||||||||300
1608194400000|2020-12-17 08:40:00|||||||||2082
1608194420000|2020-12-17 08:40:20|247.8|247.5|247.6|247.5|247.8|247.6|247.6|247.5|15299
1608194430000|2020-12-17 08:40:30||247.4||247.4||247.4||247.4|0
1608194460000|2020-12-17 08:41:00|247.7|247.5|247.7|247.6|247.7|247.6|247.7|247.5|5899
1608194480000|2020-12-17 08:41:20||247.5||247.5||247.5||247.5|4520
1608194490000|2020-12-17 08:41:30|247.6|247.4|247.6|247.4|247.6|247.4|247.5|247.4|24766
1608194520000|2020-12-17 08:42:00|247.5|247.3|247.5|247.3|247.5|247.3|247.5|247.3|10592
1608194550000|2020-12-17 08:42:30|247.4|247.2|247.3|247.1|247.4|247.3|247.3|247.1|20261
1608194560000|2020-12-17 08:42:40|247.2|247.2|247.3|247.1|247.3|247.2|247.2|247.1|6230
1608194660000|2020-12-17 08:44:20|247.2|247|247.1|247|247.2|247|247.1|247|33280
1608194670000|2020-12-17 08:44:30|247.2|247.1|247.1|246.8|247.2|247.1|247.1|246.8|45977
1608194680000|2020-12-17 08:44:40|247||247||247||247||0
1608194730000|2020-12-17 08:45:30|247.1|246.9|247.1|247|247.1|247|247.1|246.9|4405
1608194740000|2020-12-17 08:45:40|247|246.9|247|246.8|247.1|246.9|247|246.8|10148
1608194770000|2020-12-17 08:46:10|246.9|246.7|246.8|246.6|246.9|246.7|246.7|246.5|21531
1608194780000|2020-12-17 08:46:20||246.7||246.7||246.7||246.7|0
1608194820000|2020-12-17 08:47:00|246.9|246.8|247|246.8|247|246.9|246.9|246.8|28725
1608194860000|2020-12-17 08:47:40|246.9|246.7|246.9|246.8|246.9|246.8|246.8|246.7|6815
1608194920000|2020-12-17 08:48:40|247|246.9|247|246.8|247|246.9|247|246.8|3736
1608194930000|2020-12-17 08:48:50|246.9||246.9||246.9||246.9||0
1608194940000|2020-12-17 08:49:00|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.6|14418
1608194950000|2020-12-17 08:49:10|||||||||795
1608195010000|2020-12-17 08:50:10|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|10928
1608195020000|2020-12-17 08:50:20|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|9097
1608195030000|2020-12-17 08:50:30|246.9|246.8|246.9|246.7|246.9|246.8|246.9|246.7|6550
1608195040000|2020-12-17 08:50:40|246.8|246.8|246.8|246.7|246.8|246.8|246.8|246.7|0
1608195050000|2020-12-17 08:50:50|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|12309
1608195060000|2020-12-17 08:51:00|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|18799
1608195080000|2020-12-17 08:51:20||246.7||246.7||246.7||246.7|0
1608195090000|2020-12-17 08:51:30|246.8||246.8||246.8||246.8||0
1608195110000|2020-12-17 08:51:50|246.9|246.8|247|246.9|247|246.9|246.9|246.8|7216
1608195130000|2020-12-17 08:52:10|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|1015
1608195140000|2020-12-17 08:52:20|247||246.9||247||246.9||0
1608195180000|2020-12-17 08:53:00|246.8|246.7|246.8|246.7|246.9|246.8|246.8|246.7|18237
1608195210000|2020-12-17 08:53:30|246.9|246.8|246.9|246.8|247|246.9|246.9|246.8|10459
1608195220000|2020-12-17 08:53:40|247||247||247||247||0
1608195240000|2020-12-17 08:54:00|246.9||246.9||246.9||246.9||0
1608195260000|2020-12-17 08:54:20|247|246.9|247|246.9|247|246.9|247|246.9|8853
1608195300000|2020-12-17 08:55:00|||||||||635
1608195330000|2020-12-17 08:55:30|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|22476
1608195360000|2020-12-17 08:56:00|246.8|246.7|246.8|246.7|246.9|246.8|246.8|246.7|21437
1608195370000|2020-12-17 08:56:10||246.6||246.7||246.7||246.6|8258
1608195380000|2020-12-17 08:56:20|246.9|246.8|247|246.8|247|246.9|246.9|246.8|25540
1608195390000|2020-12-17 08:56:30|246.9|246.7|246.9|246.8|246.9|246.8|246.9|246.7|0
1608195400000|2020-12-17 08:56:40||246.7||246.8||246.8||246.7|0
1608195440000|2020-12-17 08:57:20|246.8|246.7|246.9|246.7|246.9|246.8|246.8|246.7|4982
1608195450000|2020-12-17 08:57:30||246.8||246.8||246.8||246.8|0
1608195480000|2020-12-17 08:58:00|||||||||51
1608195500000|2020-12-17 08:58:20|||||||||1500
1608195510000|2020-12-17 08:58:30|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|15588
1608195520000|2020-12-17 08:58:40|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|18369
1608195540000|2020-12-17 08:59:00|||||||||2000
1608195580000|2020-12-17 08:59:40|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|8521
1608195590000|2020-12-17 08:59:50|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|10821
1608195600000|2020-12-17 09:00:00|247|246.9|247|246.9|247|246.9|247|246.9|1803
1608195610000|2020-12-17 09:00:10|246.9|246.8|247|246.9|247|246.9|246.9|246.8|6711
1608195640000|2020-12-17 09:00:40|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.7|4301
1608195670000|2020-12-17 09:01:10|247|246.9|247|246.9|247|246.9|247|246.9|29024
1608195730000|2020-12-17 09:02:10|247.1|247|247.1|246.9|247.1|247|247|246.9|31399
1608195740000|2020-12-17 09:02:20||247||246.9||247||246.9|0
1608195770000|2020-12-17 09:02:50|247|247|247|246.9|247|247|247|246.9|1000
1608195860000|2020-12-17 09:04:20|||||||||5000
1608195880000|2020-12-17 09:04:40|247.1|247|247.1|247|247.1|247|247.1|247|17914
1608195890000|2020-12-17 09:04:50|||||||||4879
1608195900000|2020-12-17 09:05:00|247.2|247.1|247.1|247|247.2|247.1|247|246.9|51653
1608195910000|2020-12-17 09:05:10|247|246.9|247|246.9|247|246.9|247|246.9|3963
1608195920000|2020-12-17 09:05:20|247.1|247|247.1|247|247.1|247|247.1|247|2685
1608195930000|2020-12-17 09:05:30||246.9||246.9||246.9||246.9|0
1608195970000|2020-12-17 09:06:10||247||247||247||247|0
1608195980000|2020-12-17 09:06:20|247|246.9|247.1|247|247.1|247|247|246.9|7429
1608195990000|2020-12-17 09:06:30|||||||||2500
1608196000000|2020-12-17 09:06:40||246.9||246.9||246.9||246.9|4204
1608196010000|2020-12-17 09:06:50|247|247|247.1|246.9|247.1|247|247|246.9|5704
1608196030000|2020-12-17 09:07:10||247||247||247||247|0
1608196040000|2020-12-17 09:07:20|247|246.9|247|246.9|247|246.9|247|246.9|1015
1608196060000|2020-12-17 09:07:40|247.1|247|247.1|246.9|247.1|247|247.1|246.9|3496
1608196070000|2020-12-17 09:07:50||247||246.9||247||246.9|0
1608196110000|2020-12-17 09:08:30||247||247||247||247|0
1608196120000|2020-12-17 09:08:40|||||||||3116
1608196130000|2020-12-17 09:08:50|247|246.9|247.2|247.1|247.2|247.1|247|246.9|36948
1608196140000|2020-12-17 09:09:00|247.3|247.2|247.2|247.1|247.3|247.2|247.2|247.1|5261
1608196260000|2020-12-17 09:11:00|247.1|247|247.1|247|247.1|247|247.1|247|22934
1608196280000|2020-12-17 09:11:20|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|3043
1608196290000|2020-12-17 09:11:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|12094
1608196320000|2020-12-17 09:12:00|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|3604
1608196370000|2020-12-17 09:12:50|||||||||4494
1608196380000|2020-12-17 09:13:00|||||||||159437
1608196410000|2020-12-17 09:13:30|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|8415
1608196420000|2020-12-17 09:13:40|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|10201
1608196450000|2020-12-17 09:14:10|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|2815
1608196460000|2020-12-17 09:14:20|247.5|247.4|247.5|247.4|247.6|247.5|247.5|247.4|11913
1608196470000|2020-12-17 09:14:30|247.6||247.6||247.6||247.6||0
1608196490000|2020-12-17 09:14:50||247.5||247.5||247.5||247.5|0
1608196500000|2020-12-17 09:15:00|247.7|247.6|247.7|247.5|247.7|247.6|247.6|247.5|17648
1608196510000|2020-12-17 09:15:10||247.6||247.6||247.6||247.6|0
1608196540000|2020-12-17 09:15:40|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|11871
1608196580000|2020-12-17 09:16:20|247.9|247.8|247.8|247.7|247.9|247.8|247.8|247.7|8405
1608196590000|2020-12-17 09:16:30|||||||||80
1608196600000|2020-12-17 09:16:40|248|247.8|247.9|247.8|248|247.9|247.9|247.7|56651
1608196610000|2020-12-17 09:16:50|248|247.9|248|247.9|248|247.9|248|247.9|2126
1608196620000|2020-12-17 09:17:00||247.8||247.9||247.9||247.8|0
1608196660000|2020-12-17 09:17:40|248.1|248|248|247.9|248.1|248|248|247.9|22478
1608196690000|2020-12-17 09:18:10|248.1|248|248|247.9|248.1|248|248|247.9|201
1608196740000|2020-12-17 09:19:00|248.1|248|248.1|248|248.1|248|248.1|248|3947
1608196750000|2020-12-17 09:19:10|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248|1788
1608196770000|2020-12-17 09:19:30|||||||||1952
1608196780000|2020-12-17 09:19:40|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|4004
1608196820000|2020-12-17 09:20:20|||||||||4753
1608196830000|2020-12-17 09:20:30|||||||||1209
1608196850000|2020-12-17 09:20:50|248.1|248|248.2|248.1|248.2|248.1|248.1|248|37326
1608196900000|2020-12-17 09:21:40|||||||||10
1608196940000|2020-12-17 09:22:20|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|24343
1608196950000|2020-12-17 09:22:30|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|9573
1608196960000|2020-12-17 09:22:40|248.4||248.3||248.4||248.3||0
1608196980000|2020-12-17 09:23:00|248.2|248.1|248.3|248.1|248.3|248.2|248.2|248.1|33450
1608196990000|2020-12-17 09:23:10||248.2||248.1||248.2||248.1|2108
1608197000000|2020-12-17 09:23:20||248.2||248.2||248.2||248.2|0
1608197020000|2020-12-17 09:23:40||248.1||248.1||248.1||248.1|0
1608197040000|2020-12-17 09:24:00||248.2||248.2||248.2||248.2|0
1608197050000|2020-12-17 09:24:10||248.1||248.1||248.1||248.1|0
1608197100000|2020-12-17 09:25:00|||||||||1276
1608197140000|2020-12-17 09:25:40|248.2|248.2|248.3|248.1|248.3|248.2|248.2|248.1|4000
1608197150000|2020-12-17 09:25:50|||||||||1209
1608197170000|2020-12-17 09:26:10|248.2||248.2||248.2||248.2||0
1608197180000|2020-12-17 09:26:20|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|1703
1608197200000|2020-12-17 09:26:40|||||||||2
1608197230000|2020-12-17 09:27:10|248.4|248.3|248.4|248.3|248.5|248.4|248.4|248.3|31173
1608197270000|2020-12-17 09:27:50|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|21861
1608197280000|2020-12-17 09:28:00|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|546
1608197360000|2020-12-17 09:29:20|||||||||612
1608197420000|2020-12-17 09:30:20|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|15216
1608197430000|2020-12-17 09:30:30|||||||||1868
1608197470000|2020-12-17 09:31:10|||||||||4107
1608197490000|2020-12-17 09:31:30|248.1|248|248|247.8|248.1|248|248|247.8|65553
1608197500000|2020-12-17 09:31:40||247.9||247.9||247.9||247.9|0
1608197510000|2020-12-17 09:31:50||247.8||247.8||247.8||247.8|469
1608197530000|2020-12-17 09:32:10||247.9||247.9||247.9||247.9|0
1608197560000|2020-12-17 09:32:40|247.9|247.8|248|247.8|248|247.8|247.9|247.8|8086
1608197570000|2020-12-17 09:32:50||247.9||247.9||247.9||247.9|0
1608197620000|2020-12-17 09:33:40|248.1|248|248.1|248|248.1|248|248.1|248|29163
1608197630000|2020-12-17 09:33:50|248|247.9|248|247.9|248|247.9|248|247.9|17453
1608197640000|2020-12-17 09:34:00|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|11389
1608197680000|2020-12-17 09:34:40|248|247.9|248|247.9|248|247.9|248|247.9|11895
1608197690000|2020-12-17 09:34:50|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|1015
1608197720000|2020-12-17 09:35:20|247.8|247.7|247.8|247.7|247.9|247.7|247.8|247.7|16672
1608197730000|2020-12-17 09:35:30|247.9|247.8|247.9|247.8|247.9|247.8|247.8|247.7|4133
1608197750000|2020-12-17 09:35:50|247.8|247.7|247.9|247.7|247.9|247.7|247.8|247.7|0
1608197770000|2020-12-17 09:36:10||247.8||247.8||247.8||247.8|0
1608197790000|2020-12-17 09:36:30|248|247.9|248|247.9|248|247.9|248|247.9|13518
1608197800000|2020-12-17 09:36:40|248.1|248|248.1|248|248.1|248|248.1|248|1996
1608197860000|2020-12-17 09:37:40|248|247.9|248|247.9|248|247.9|248|247.8|27019
1608197870000|2020-12-17 09:37:50|247.9|247.8|247.9|247.8|247.9|247.9|247.9|247.8|4798
1608197880000|2020-12-17 09:38:00|||||||||500
1608197890000|2020-12-17 09:38:10|||||||||1
1608197900000|2020-12-17 09:38:20|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|4386
1608197920000|2020-12-17 09:38:40|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|3294
1608197940000|2020-12-17 09:39:00|248|247.9|248|247.9|248|247.9|248|247.9|2695
1608197950000|2020-12-17 09:39:10||247.8||247.8||247.9||247.8|0
1608197960000|2020-12-17 09:39:20||247.9||247.9||247.9||247.9|0
1608197990000|2020-12-17 09:39:50|247.9|247.8|247.9|247.8|248|247.8|247.9|247.8|8857
1608198000000|2020-12-17 09:40:00|247.8|247.7|247.8|247.7|247.9|247.8|247.8|247.7|600
1608198030000|2020-12-17 09:40:30|||||||||3256
1608198040000|2020-12-17 09:40:40|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|9571
1608198060000|2020-12-17 09:41:00|247.8|247.7|247.9|247.8|247.9|247.8|247.8|247.7|13143
1608198140000|2020-12-17 09:42:20|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|7038
1608198170000|2020-12-17 09:42:50|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|5178
1608198190000|2020-12-17 09:43:10|||||||||1494
1608198200000|2020-12-17 09:43:20|248|247.9|248.1|248|248.1|248|248|247.9|59991
1608198210000|2020-12-17 09:43:30|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|17998
1608198300000|2020-12-17 09:45:00|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|5919
1608198330000|2020-12-17 09:45:30|248.3|248.2|248.3|248.2|248.3|248.2|248.2|248.2|2307
1608198370000|2020-12-17 09:46:10|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|18976
1608198480000|2020-12-17 09:48:00|248.1|248|248.1|248|248.2|248.1|248.1|248|76755
1608198490000|2020-12-17 09:48:10|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248|7343
1608198510000|2020-12-17 09:48:30|248.1|248|248.1|248|248.2|248|248.1|248|6132
1608198520000|2020-12-17 09:48:40|||||||||1446
1608198530000|2020-12-17 09:48:50|248.2|248.1|248.1|248|248.2|248.1|248.1|248|2874
1608198540000|2020-12-17 09:49:00|248.2|248.1|248.2|248|248.2|248.1|248.1|248|3438
1608198590000|2020-12-17 09:49:50||248.1||248.1||248.1||248.1|0
1608198610000|2020-12-17 09:50:10|248.1|248|248.1|248|248.1|248|248.1|248|14944
1608198640000|2020-12-17 09:50:40|||||||||200
1608198650000|2020-12-17 09:50:50|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|30753
1608198670000|2020-12-17 09:51:10|||||||||1000
1608198780000|2020-12-17 09:53:00|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|25654
1608198790000|2020-12-17 09:53:10|||||||||1209
1608198820000|2020-12-17 09:53:40|248.1|248|248.1|248|248.1|248|248.1|248|25136
1608198890000|2020-12-17 09:54:50|||||||||150
1608198900000|2020-12-17 09:55:00|||||||||1659
1608198960000|2020-12-17 09:56:00|248|247.9|248|247.9|248|247.9|248|247.8|45250
1608199030000|2020-12-17 09:57:10|248.1|248|248.1|248|248.1|248|248.1|248|14644
1608199110000|2020-12-17 09:58:30|248|247.9|248|247.9|248|247.9|248|247.9|24486
1608199120000|2020-12-17 09:58:40|247.9|247.8|247.9|247.8|248|247.9|247.9|247.8|13585
1608199200000|2020-12-17 10:00:00||247.7||247.7||247.8||247.7|38799
1608199220000|2020-12-17 10:00:20||247.8||247.8||247.8||247.8|1965
1608199260000|2020-12-17 10:01:00|||||||||846
1608199300000|2020-12-17 10:01:40|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.6|3208
1608199400000|2020-12-17 10:03:20|247.7|247.6|247.7|247.6|247.8|247.6|247.7|247.6|20573
1608199470000|2020-12-17 10:04:30|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|11406
1608199480000|2020-12-17 10:04:40|||||||||2000
1608199500000|2020-12-17 10:05:00|||||||||1211
1608199590000|2020-12-17 10:06:30|247.9|247.8|247.9|247.7|247.9|247.8|247.8|247.7|22885
1608199600000|2020-12-17 10:06:40||247.8||247.7||247.8||247.7|9713
1608199610000|2020-12-17 10:06:50|247.8||247.8||247.8||247.8||4164
1608199620000|2020-12-17 10:07:00||247.6||247.6||247.7||247.6|11733
1608199630000|2020-12-17 10:07:10|247.7||247.7||247.7||247.7||900
1608199740000|2020-12-17 10:09:00|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|6795
1608199770000|2020-12-17 10:09:30||247.6||247.6||247.7||247.6|984
1608199780000|2020-12-17 10:09:40|247.7||247.7||247.7||247.7||0
1608199820000|2020-12-17 10:10:20|247.6|247.5|247.6|247.4|247.6|247.5|247.6|247.4|42298
1608199890000|2020-12-17 10:11:30|247.5||247.5||247.5||247.5||0
1608199960000|2020-12-17 10:12:40|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|4571
1608200010000|2020-12-17 10:13:30|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|15447
1608200030000|2020-12-17 10:13:50|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|3359
1608200060000|2020-12-17 10:14:20|247.5|247.4|247.4|247.3|247.5|247.4|247.4|247.3|15802
1608200090000|2020-12-17 10:14:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.1|17248
1608200160000|2020-12-17 10:16:00|247.2|247.1|247.2|247.1|247.2|247.2|247.2|247.1|10818
1608200210000|2020-12-17 10:16:50|247.1|247|247.1|247|247.2|247|247.1|247|5644
1608200270000|2020-12-17 10:17:50|247.2|247.1|247.3|247.1|247.3|247.2|247.2|247.1|16609
1608200310000|2020-12-17 10:18:30|247.4|247.2|247.5|247.3|247.5|247.4|247.4|247.2|25202
1608200320000|2020-12-17 10:18:40||247.4||247.3||247.4||247.3|4178
1608200340000|2020-12-17 10:19:00||247.4||247.4||247.4||247.4|5491
1608200360000|2020-12-17 10:19:20|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|242
1608200370000|2020-12-17 10:19:30|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.3|6928
1608200390000|2020-12-17 10:19:50|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|1982
1608200420000|2020-12-17 10:20:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|4553
1608200430000|2020-12-17 10:20:30|247.4|247.3|247.3|247.2|247.4|247.3|247.3|247.2|7730
1608200440000|2020-12-17 10:20:40|||||||||20543
1608200450000|2020-12-17 10:20:50|247.2|247.1|247.3|247.1|247.3|247.1|247.2|247.1|2584
1608200520000|2020-12-17 10:22:00||247.2||247.1||247.2||247.1|1271
1608200640000|2020-12-17 10:24:00||247.2||247.2||247.2||247.2|0
1608200650000|2020-12-17 10:24:10||247.1||247.1||247.1||247.1|5760
1608200670000|2020-12-17 10:24:30|247.2||247.2||247.2||247.2||4000
1608200680000|2020-12-17 10:24:40|247.1|247|247.3|247.1|247.3|247.1|247.1|247|31316
1608200760000|2020-12-17 10:26:00||247.2||247.2||247.2||247.2|0
1608200770000|2020-12-17 10:26:10|247.2|247.1|247.3|247.2|247.3|247.2|247.2|247.1|3619
1608200810000|2020-12-17 10:26:50|247.2|247.1|247.3|247.1|247.3|247.2|247.2|247.1|2626
1608200850000|2020-12-17 10:27:30||247.2||247.2||247.2||247.2|0
1608200880000|2020-12-17 10:28:00|247.2|247.1|247.1|247|247.2|247.1|247.1|247|3733
1608200890000|2020-12-17 10:28:10|||||||||1903
1608200920000|2020-12-17 10:28:40|||||||||360
1608200960000|2020-12-17 10:29:20|247|246.9|247|246.9|247|246.9|247|246.8|6862
1608200980000|2020-12-17 10:29:40|247.1|247|247.1|247|247.1|247|247.1|246.9|22399
1608201030000|2020-12-17 10:30:30|||||||||760
1608201050000|2020-12-17 10:30:50|247.2|247.1|247.3|247.1|247.3|247.1|247.2|247.1|13221
1608201070000|2020-12-17 10:31:10|247.2||247.2||247.2||247.2||0
1608201090000|2020-12-17 10:31:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|3
1608201110000|2020-12-17 10:31:50|247.4|247.3|247.4|247.3|247.5|247.3|247.4|247.3|18034
1608201120000|2020-12-17 10:32:00||247.2||247.3||247.3||247.2|13146
1608201140000|2020-12-17 10:32:20|247.3|247.2|247.2|247.1|247.3|247.2|247.2|247.1|9153
1608201170000|2020-12-17 10:32:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|8936
1608201230000|2020-12-17 10:33:50|||||||||200
1608201270000|2020-12-17 10:34:30|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|11835
1608201280000|2020-12-17 10:34:40|247.1|247|247.2|247|247.2|247|247.1|247|9995
1608201320000|2020-12-17 10:35:20|247.1||247.1||247.1||247.1||0
1608201330000|2020-12-17 10:35:30|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|4733
1608201350000|2020-12-17 10:35:50|||||||||46
1608201360000|2020-12-17 10:36:00|247.3|247.2|247.3|247.1|247.3|247.2|247.2|247.1|16696
1608201380000|2020-12-17 10:36:20|247.2||247.2||247.2||247.2||0
1608201460000|2020-12-17 10:37:40|||||||||100
1608201470000|2020-12-17 10:37:50|247.1|247|247.2|247.1|247.2|247.1|247.1|247|34363
1608201500000|2020-12-17 10:38:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|5513
1608201540000|2020-12-17 10:39:00|247.2|247.1|247.2|247.1|247.3|247.1|247.2|247.1|10422
1608201550000|2020-12-17 10:39:10|247.3||247.3||247.3||247.3||0
1608201560000|2020-12-17 10:39:20|247.2||247.3||247.3||247.2||0
1608201570000|2020-12-17 10:39:30|247.2||247.2||247.2||247.2||0
1608201640000|2020-12-17 10:40:40|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|9912
1608201680000|2020-12-17 10:41:20|247.2|247.1|247.3|247.2|247.3|247.2|247.2|247.1|4442
1608201700000|2020-12-17 10:41:40|247.2|247.1|247.2|247.1|247.2|247.1|247.1|247|29120
1608201770000|2020-12-17 10:42:50|247.3|247.2|247.3|247.1|247.3|247.2|247.2|247.1|12761
1608201780000|2020-12-17 10:43:00|247.2||247.3||247.3||247.2||0
1608201790000|2020-12-17 10:43:10|247.2||247.2||247.2||247.2||0
1608201890000|2020-12-17 10:44:50|247.3||247.2||247.3||247.2||7821
1608201910000|2020-12-17 10:45:10|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|3972
1608201950000|2020-12-17 10:45:50|247.2|247.1|247.2|247.1|247.3|247.1|247.2|247.1|6451
1608202020000|2020-12-17 10:47:00|247.3|247.2|247.2|247.1|247.3|247.2|247.2|247.1|9129
1608202080000|2020-12-17 10:48:00|||||||||250
1608202120000|2020-12-17 10:48:40|||||||||1000
1608202140000|2020-12-17 10:49:00|247.1|247|247.2|247.1|247.2|247.1|247.1|247|67534
1608202150000|2020-12-17 10:49:10|||||||||411
1608202160000|2020-12-17 10:49:20|247.1|247|247.1|247|247.2|247|247.1|247|3360
1608202200000|2020-12-17 10:50:00|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|13723
1608202290000|2020-12-17 10:51:30|247.1|247|247.1|247|247.1|247|247.1|247|18050
1608202400000|2020-12-17 10:53:20|247|246.9|247|246.9|247|246.9|247|246.9|30713
1608202420000|2020-12-17 10:53:40|247.1|247|247.1|247|247.1|247|247.1|247|4977
1608202440000|2020-12-17 10:54:00|247|246.9|247|246.9|247|246.9|247|246.9|2290
1608202480000|2020-12-17 10:54:40|||||||||203
1608202560000|2020-12-17 10:56:00|||||||||1268
1608202610000|2020-12-17 10:56:50|246.9|246.8|247|246.9|247|246.9|246.9|246.8|39395
1608202620000|2020-12-17 10:57:00||246.8||246.8||246.8||246.8|3916
1608202660000|2020-12-17 10:57:40|246.9||246.9||246.9||246.9||0
1608202680000|2020-12-17 10:58:00||246.7||246.7||246.8||246.7|22326
1608202700000|2020-12-17 10:58:20||246.8||246.8||246.8||246.8|0
1608202730000|2020-12-17 10:58:50|247|246.9|247.1|246.9|247.1|247|247|246.8|65936
1608202740000|2020-12-17 10:59:00||247||246.9||247||246.9|1169
1608202750000|2020-12-17 10:59:10||247||246.9||247||246.9|7153
1608202760000|2020-12-17 10:59:20|247.2|247|247.3|247.2|247.4|247.3|247.2|247|73010
1608202770000|2020-12-17 10:59:30|247.4|247.3|247.5|247.4|247.5|247.4|247.3|247.2|42667
1608202780000|2020-12-17 10:59:40|247.4|247.3|247.4|247.3|247.5|247.4|247.4|247.3|5376
1608202790000|2020-12-17 10:59:50|247.5|247.4|247.6|247.4|247.6|247.5|247.4|247.3|59722
1608202800000|2020-12-17 11:00:00|247.5|247.3|247.4|247.3|247.5|247.4|247.4|247.3|9876
1608202830000|2020-12-17 11:00:30|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|9209
1608202880000|2020-12-17 11:01:20|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|5836
1608202920000|2020-12-17 11:02:00|||||||||2423
1608203010000|2020-12-17 11:03:30|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|17866
1608203130000|2020-12-17 11:05:30|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|33934
1608203160000|2020-12-17 11:06:00|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|3772
1608203170000|2020-12-17 11:06:10|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|15076
1608203210000|2020-12-17 11:06:50|||||||||3815
1608203240000|2020-12-17 11:07:20|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|12495
1608203250000|2020-12-17 11:07:30|248|247.9|247.9|247.8|248|247.9|247.9|247.8|18564
1608203260000|2020-12-17 11:07:40|248|247.9|248|247.8|248|247.9|248|247.8|8486
1608203270000|2020-12-17 11:07:50|247.9||247.9||247.9||247.9||2978
1608203310000|2020-12-17 11:08:30||247.7||247.7||247.7||247.7|5879
1608203320000|2020-12-17 11:08:40|247.8||247.8||247.8||247.8||0
1608203330000|2020-12-17 11:08:50|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|4297
1608203360000|2020-12-17 11:09:20|247.8|247.7|247.9|247.7|247.9|247.8|247.8|247.7|33110
1608203390000|2020-12-17 11:09:50||247.8||247.7||247.8||247.7|0
1608203400000|2020-12-17 11:10:00|||||||||2393
1608203410000|2020-12-17 11:10:10||247.8||247.7||247.8||247.7|500
1608203520000|2020-12-17 11:12:00|247.8||247.8||247.8||247.8||0
1608203530000|2020-12-17 11:12:10|247.7|247.6|247.7|247.5|247.8|247.6|247.7|247.5|21946
1608203570000|2020-12-17 11:12:50|247.6|247.4|247.5|247.4|247.6|247.4|247.5|247.4|6578
1608203680000|2020-12-17 11:14:40|247.4|247.3|247.5|247.3|247.5|247.4|247.4|247.3|57552
1608203690000|2020-12-17 11:14:50|247.4||247.4||247.4||247.4||0
1608203710000|2020-12-17 11:15:10|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|4346
1608203770000|2020-12-17 11:16:10|||||||||1000
1608203780000|2020-12-17 11:16:20|247.6|247.5|247.5|247.4|247.6|247.5|247.5|247.4|22544
1608203790000|2020-12-17 11:16:30|247.6||247.6||247.6||247.6||0
1608203800000|2020-12-17 11:16:40||247.5||247.4||247.5||247.4|0
1608203840000|2020-12-17 11:17:20|247.5||247.5||247.5||247.5||1000
1608203890000|2020-12-17 11:18:10|247.6||247.6||247.6||247.6||0
1608204000000|2020-12-17 11:20:00||247.5||247.5||247.5||247.5|5847
1608204040000|2020-12-17 11:20:40|247.5|247.4|247.6|247.5|247.6|247.5|247.5|247.4|11699
1608204050000|2020-12-17 11:20:50|||||||||1095
1608204100000|2020-12-17 11:21:40|247.5|247.4|247.5|247.4|247.6|247.4|247.5|247.4|8433
1608204110000|2020-12-17 11:21:50|||||||||1049
1608204130000|2020-12-17 11:22:10|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|8977
1608204140000|2020-12-17 11:22:20||247.4||247.4||247.4||247.4|1981
1608204170000|2020-12-17 11:22:50|247.5||247.5||247.5||247.5||0
1608204180000|2020-12-17 11:23:00|247.4|247.3|247.5|247.4|247.5|247.4|247.4|247.3|23265
1608204190000|2020-12-17 11:23:10||247.3||247.4||247.4||247.3|0
1608204210000|2020-12-17 11:23:30||247.3||247.3||247.3||247.3|6
1608204220000|2020-12-17 11:23:40|247.4||247.4||247.4||247.4||500
1608204360000|2020-12-17 11:26:00|247.5|247.4|247.4|247.3|247.5|247.4|247.4|247.3|29779
1608204370000|2020-12-17 11:26:10|247.5||247.5||247.5||247.5||451
1608204440000|2020-12-17 11:27:20|||||||||32
1608204450000|2020-12-17 11:27:30|247.4||247.5||247.5||247.4||250
1608204470000|2020-12-17 11:27:50|247.4||247.4||247.4||247.4||0
1608204490000|2020-12-17 11:28:10|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.1|38066
1608204510000|2020-12-17 11:28:30||247.1||247.1||247.1||247.1|2448
1608204520000|2020-12-17 11:28:40|||||||||474
1608204600000|2020-12-17 11:30:00||247.2||247.2||247.2||247.2|0
1608204610000|2020-12-17 11:30:10|||||||||33
1608204620000|2020-12-17 11:30:20|247.4|247.3|247.3|247.2|247.4|247.3|247.3|247.2|16338
1608204740000|2020-12-17 11:32:20|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|8542
1608204760000|2020-12-17 11:32:40|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|30104
1608204770000|2020-12-17 11:32:50|247.4|247.3|247.3|247.2|247.5|247.3|247.3|247.2|29771
1608204910000|2020-12-17 11:35:10|||||||||2147
1608204970000|2020-12-17 11:36:10|||||||||1214
1608205120000|2020-12-17 11:38:40|||||||||5046
1608205140000|2020-12-17 11:39:00|||||||||2084
1608205160000|2020-12-17 11:39:20|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247|33435
1608205170000|2020-12-17 11:39:30|247.1|247|247.1|247|247.1|247|247.1|247|3515
1608205180000|2020-12-17 11:39:40|||||||||25742
1608205200000|2020-12-17 11:40:00|247.2|247.1|247.2|247|247.2|247.1|247.2|247|23082
1608205280000|2020-12-17 11:41:20|247.1||247.1||247.1||247.1||0
1608205330000|2020-12-17 11:42:10|||||||||6
1608205410000|2020-12-17 11:43:30|247.2|247.1|247.1|247|247.2|247.1|247.1|247|47902
1608205500000|2020-12-17 11:45:00||246.9||247||247||246.9|136406
1608205510000|2020-12-17 11:45:10|||||||||1778
1608205520000|2020-12-17 11:45:20|247.2|247.1|247.1|247|247.2|247.1|247.1|247|24049
1608205530000|2020-12-17 11:45:30|||||||||507
1608205570000|2020-12-17 11:46:10|247.2|247.1|247.2|247|247.2|247.1|247.2|247|6753
1608205580000|2020-12-17 11:46:20||247.1||247.1||247.1||247.1|0
1608205610000|2020-12-17 11:46:50|247.1|247|247.1|247|247.1|247|247.1|247|7808
1608205630000|2020-12-17 11:47:10|247.2|247.1|247.2|247|247.2|247.1|247.2|247|4330
1608205640000|2020-12-17 11:47:20|247.1||247.1||247.1||247.1||0
1608205730000|2020-12-17 11:48:50|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247|3453
1608205740000|2020-12-17 11:49:00||247||247||247||247|7129
1608205800000|2020-12-17 11:50:00||247.1||247.1||247.1||247.1|1932
1608205850000|2020-12-17 11:50:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|33545
1608205910000|2020-12-17 11:51:50|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|18948
1608205980000|2020-12-17 11:53:00|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|14189
1608206010000|2020-12-17 11:53:30|||||||||469
1608206050000|2020-12-17 11:54:10|||||||||9924
1608206060000|2020-12-17 11:54:20|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|36294
1608206070000|2020-12-17 11:54:30|247.1|247|247.2|247.1|247.2|247.1|247.1|247|5164
1608206090000|2020-12-17 11:54:50|247.1|247|247.2|247|247.2|247|247.1|247|2934
1608206100000|2020-12-17 11:55:00|247.1||247.1||247.2||247.1||0
1608206120000|2020-12-17 11:55:20|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|6904
1608206140000|2020-12-17 11:55:40|||||||||1220
1608206160000|2020-12-17 11:56:00|||||||||1214
1608206200000|2020-12-17 11:56:40|247.1|247|247.1|247|247.1|247|247.1|247|7554
1608206220000|2020-12-17 11:57:00|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|6269
1608206240000|2020-12-17 11:57:20|247.1|247|247.1|247|247.2|247.1|247.1|247|1015
1608206280000|2020-12-17 11:58:00|247.2||247.1||247.2||247.1||0
1608206340000|2020-12-17 11:59:00|||||||||1215
1608206370000|2020-12-17 11:59:30|||||||||5500
1608206390000|2020-12-17 11:59:50|247.2|247.1|247.2|247.1|247.2|247.1|247.1|247|22653
1608206400000|2020-12-17 12:00:00|||||||||11459
1608206410000|2020-12-17 12:00:10|247.1|247|247.1|247|247.1|247|247.1|247|10387
1608206540000|2020-12-17 12:02:20|||||||||3250
1608206560000|2020-12-17 12:02:40|247|246.9|247|246.9|247.1|247|247|246.9|60594
1608206570000|2020-12-17 12:02:50|||||||||842
1608206580000|2020-12-17 12:03:00|||||||||1648
1608206600000|2020-12-17 12:03:20|247.1|247|247.1|247|247.1|247|247.1|247|6034
1608206640000|2020-12-17 12:04:00|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247|13989
1608206700000|2020-12-17 12:05:00|||||||||5751
1608206730000|2020-12-17 12:05:30|||||||||500
1608206740000|2020-12-17 12:05:40|||||||||32
1608206780000|2020-12-17 12:06:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|23218
1608206820000|2020-12-17 12:07:00|247.4|247.3|247.4|247.2|247.4|247.3|247.4|247.2|5678
1608206830000|2020-12-17 12:07:10|247.3||247.3||247.3||247.3||215
1608206850000|2020-12-17 12:07:30|247.4||247.3||247.4||247.3||0
1608206940000|2020-12-17 12:09:00|||||||||1214
1608206960000|2020-12-17 12:09:20|||||||||2500
1608206980000|2020-12-17 12:09:40|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.2|5342
1608206990000|2020-12-17 12:09:50|||||||||1213
1608207000000|2020-12-17 12:10:00|247.5|247.4|247.4|247.3|247.5|247.4|247.4|247.3|13483
1608207010000|2020-12-17 12:10:10|247.5|247.4|247.5|247.4|247.5|247.4|247.4|247.3|34661
1608207090000|2020-12-17 12:11:30|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|6330
1608207140000|2020-12-17 12:12:20|||||||||1212
1608207200000|2020-12-17 12:13:20|||||||||1885
1608207210000|2020-12-17 12:13:30|247.5|247.4|247.6|247.5|247.6|247.5|247.5|247.4|49837
1608207260000|2020-12-17 12:14:20|247.5|247.4|247.5|247.4|247.6|247.5|247.5|247.4|24999
1608207310000|2020-12-17 12:15:10|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|7529
1608207350000|2020-12-17 12:15:50|||||||||1617
1608207360000|2020-12-17 12:16:00|||||||||3481
1608207370000|2020-12-17 12:16:10|247.5|247.4|247.5|247.4|247.6|247.4|247.5|247.4|6132
1608207610000|2020-12-17 12:20:10|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.2|58351
1608207640000|2020-12-17 12:20:40|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|2385
1608207680000|2020-12-17 12:21:20|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|8339
1608207730000|2020-12-17 12:22:10||247.2||247.2||247.2||247.2|5424
1608207760000|2020-12-17 12:22:40||247.3||247.3||247.3||247.3|0
1608207820000|2020-12-17 12:23:40|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|21210
1608207880000|2020-12-17 12:24:40|247.4|247.3|247.4|247.2|247.4|247.3|247.4|247.2|12669
1608207950000|2020-12-17 12:25:50|247.5|247.3|247.5|247.4|247.5|247.4|247.5|247.3|13928
1608207980000|2020-12-17 12:26:20|||||||||33
1608208090000|2020-12-17 12:28:10|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|16147
1608208100000|2020-12-17 12:28:20|247.5|247.4|247.5|247.4|247.6|247.4|247.5|247.4|19437
1608208140000|2020-12-17 12:29:00|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|16166
1608208160000|2020-12-17 12:29:20|||||||||12824
1608208200000|2020-12-17 12:30:00|||||||||566
1608208260000|2020-12-17 12:31:00|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|20590
1608208320000|2020-12-17 12:32:00|247.4|247.3|247.5|247.3|247.5|247.3|247.4|247.3|1729
1608208350000|2020-12-17 12:32:30|247.4||247.4||247.4||247.4||0
1608208360000|2020-12-17 12:32:40|||||||||1400
1608208430000|2020-12-17 12:33:50|||||||||1400
1608208460000|2020-12-17 12:34:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|7149
1608208610000|2020-12-17 12:36:50||247.1||247.2||247.2||247.1|52744
1608208620000|2020-12-17 12:37:00|||||||||4234
1608208760000|2020-12-17 12:39:20|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|24064
1608208800000|2020-12-17 12:40:00|||||||||515
1608208820000|2020-12-17 12:40:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|16459
1608208910000|2020-12-17 12:41:50|247.2|247.1|247.2|247.1|247.2|247.2|247.2|247.1|19908
1608208960000|2020-12-17 12:42:40|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|19963
1608208970000|2020-12-17 12:42:50|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|5364
1608208980000|2020-12-17 12:43:00|247.3||247.2||247.3||247.2||0
1608209010000|2020-12-17 12:43:30|||||||||200
1608209040000|2020-12-17 12:44:00|||||||||33
1608209070000|2020-12-17 12:44:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|12940
1608209080000|2020-12-17 12:44:40|247.2|247.1|247.3|247.1|247.3|247.1|247.2|247.1|179
1608209090000|2020-12-17 12:44:50|247.2||247.2||247.2||247.2||0
1608209100000|2020-12-17 12:45:00|247.3||247.3||247.3||247.3||0
1608209110000|2020-12-17 12:45:10|247.2||247.2||247.2||247.2||0
1608209220000|2020-12-17 12:47:00|||||||||1246
1608209340000|2020-12-17 12:49:00|247.1|247|247|246.8|247.1|247|246.9|246.8|43690
1608209410000|2020-12-17 12:50:10||246.9||246.9||246.9||246.9|0
1608209430000|2020-12-17 12:50:30|247.1|247|247|246.9|247.1|247|247|246.9|19901
1608209470000|2020-12-17 12:51:10|247.1|247|247.1|247|247.1|247|247.1|247|11562
1608209520000|2020-12-17 12:52:00|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|18978
1608209550000|2020-12-17 12:52:30|247.3|247.2|247.6|247.5|247.6|247.5|247.3|247.2|71577
1608209560000|2020-12-17 12:52:40|247.7|247.4|247.7|247.6|247.7|247.6|247.6|247.4|71361
1608209580000|2020-12-17 12:53:00|||||||||365
1608209600000|2020-12-17 12:53:20|||||||||8791
1608209610000|2020-12-17 12:53:30|248|247.7|248.1|248|248.2|248.1|247.9|247.7|204938
1608209620000|2020-12-17 12:53:40|||||||||16507
1608209630000|2020-12-17 12:53:50|248.2|248.1|248.1|248|248.2|248.1|248.1|248|2539
1608209650000|2020-12-17 12:54:10|248|247.9|247.9|247.8|248|247.9|247.9|247.7|12202
1608209700000|2020-12-17 12:55:00|248.2|247.9|248.3|248.2|248.3|248.2|248.1|247.9|93063
1608209740000|2020-12-17 12:55:40|||||||||6600
1608209750000|2020-12-17 12:55:50|248.4|248.3|248.4|248.3|248.4|248.3|248.3|248.2|22697
1608209760000|2020-12-17 12:56:00|248.5|248.4|248.6|248.5|248.6|248.5|248.4|248.3|45768
1608209790000|2020-12-17 12:56:30|248.7|248.6|248.7|248.6|248.8|248.6|248.7|248.6|12443
1608209810000|2020-12-17 12:56:50|248.8|248.5|248.8|248.6|248.8|248.6|248.8|248.5|17594
1608209820000|2020-12-17 12:57:00||248.7||248.6||248.7||248.6|4974
1608209830000|2020-12-17 12:57:10|248.7|248.5|248.7|248.6|248.7|248.6|248.7|248.5|4510
1608209840000|2020-12-17 12:57:20|248.8||248.8||248.8||248.8||3407
1608209850000|2020-12-17 12:57:30||248.7||248.7||248.7||248.7|0
1608209860000|2020-12-17 12:57:40||248.6||248.6||248.6||248.6|34
1608209870000|2020-12-17 12:57:50|248.7|248.5|248.7|248.5|248.8|248.7|248.7|248.5|57564
1608209880000|2020-12-17 12:58:00||248.6||248.5||248.6||248.5|6658
1608209900000|2020-12-17 12:58:20|248.6|248.4|248.5|248.4|248.6|248.4|248.5|248.4|3591
1608209910000|2020-12-17 12:58:30||248.3||248.3||248.3||248.3|16622
1608209920000|2020-12-17 12:58:40|248.4|248.4|248.5|248.3|248.5|248.4|248.4|248.3|800
1608209980000|2020-12-17 12:59:40|248.4|248.2|248.2|248|248.4|248.2|248.2|248|10766
1608209990000|2020-12-17 12:59:50|248.1||248.1||248.1||248.1||0
1608210010000|2020-12-17 13:00:10|248|247.9|248.1|248|248.1|248|248|247.9|12201
1608210020000|2020-12-17 13:00:20||247.9||247.9||248||247.9|2500
1608210060000|2020-12-17 13:01:00||248||248||248||247.9|1993
1608210070000|2020-12-17 13:01:10||247.9||247.9||247.9||247.9|435
1608210110000|2020-12-17 13:01:50|||||||||4000
1608210160000|2020-12-17 13:02:40|248.2|248|248.1|247.9|248.2|248.1|248.1|247.9|38969
1608210190000|2020-12-17 13:03:10|248|247.8|247.9|247.8|248|247.8|247.9|247.8|10031
1608210210000|2020-12-17 13:03:30|247.8|247.7|247.8|247.7|247.8|247.8|247.8|247.7|37873
1608210240000|2020-12-17 13:04:00||247.6||247.6||247.6||247.6|861
1608210250000|2020-12-17 13:04:10|||||||||7453
1608210290000|2020-12-17 13:04:50|||||||||1000
1608210310000|2020-12-17 13:05:10||247.7||247.7||247.7||247.7|0
1608210380000|2020-12-17 13:06:20|||||||||1802
1608210420000|2020-12-17 13:07:00|||||||||181
1608210550000|2020-12-17 13:09:10|||||||||1758
1608210610000|2020-12-17 13:10:10|||||||||3583
1608210760000|2020-12-17 13:12:40|247.7|247.5|247.7|247.5|247.7|247.5|247.7|247.5|271
1608210780000|2020-12-17 13:13:00|||||||||895
1608210850000|2020-12-17 13:14:10|247.8|247.6|247.8|247.6|247.8|247.6|247.8|247.6|75
1608210860000|2020-12-17 13:14:20||247.5||247.6||247.6||247.5|0
1608211000000|2020-12-17 13:16:40|247.7|247.5|247.7|247.5|247.7|247.5|247.7|247.5|1674
1608211120000|2020-12-17 13:18:40|||||||||138
1608211130000|2020-12-17 13:18:50|247.6|247.4|247.6|247.4|247.6|247.4|247.6|247.4|0
1608211200000|2020-12-17 13:20:00|||||||||2855
1608211240000|2020-12-17 13:20:40|||||||||411
1608211250000|2020-12-17 13:20:50|||||||||3293
1608211260000|2020-12-17 13:21:00|247.7|247.5|247.7|247.5|247.7|247.5|247.7|247.5|3911
1608211320000|2020-12-17 13:22:00|247.9|247.6|247.9|247.6|247.9|247.6|247.9|247.6|895
1608211330000|2020-12-17 13:22:10|247.8||247.8||247.8||247.8||0
1608211350000|2020-12-17 13:22:30|||||||||863
1608211360000|2020-12-17 13:22:40||247.5||247.5||247.5||247.5|0
1608211420000|2020-12-17 13:23:40||247.6||247.6||247.6||247.6|0
1608211480000|2020-12-17 13:24:40|247.7|247.6|247.8|247.7|247.8|247.7|247.7|247.6|2372
1608211540000|2020-12-17 13:25:40|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|3402
1608211560000|2020-12-17 13:26:00|||||||||1050
1608211580000|2020-12-17 13:26:20||247.5||247.6||247.6||247.5|8475
1608211640000|2020-12-17 13:27:20|247.8|247.7|247.8|247.6|247.8|247.7|247.8|247.6|19694
1608211660000|2020-12-17 13:27:40||247.7||247.7||247.7||247.7|0
1608211680000|2020-12-17 13:28:00|||||||||2261
1608211750000|2020-12-17 13:29:10|247.7|247.6|247.7|247.6|247.8|247.7|247.7|247.6|27171
1608211790000|2020-12-17 13:29:50||247.5||247.6||247.6||247.5|20163
1608211800000|2020-12-17 13:30:00||247.5||247.5||247.6||247.5|13868
1608211810000|2020-12-17 13:30:10|247.6||247.6||247.6||247.6||0
1608211830000|2020-12-17 13:30:30|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|5154
1608211840000|2020-12-17 13:30:40|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.4|17256
1608211850000|2020-12-17 13:30:50||247.4||247.4||247.4||247.4|0
1608211880000|2020-12-17 13:31:20||247.5||247.5||247.5||247.5|0
1608211890000|2020-12-17 13:31:30|247.5|247.4|247.6|247.4|247.6|247.5|247.5|247.4|9085
1608211900000|2020-12-17 13:31:40|247.5||247.5||247.5||247.5||0
1608211910000|2020-12-17 13:31:50|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|8374
1608211920000|2020-12-17 13:32:00||247.4||247.4||247.5||247.4|1970
1608211930000|2020-12-17 13:32:10|247.5||247.6||247.6||247.5||2345
1608211940000|2020-12-17 13:32:20|247.5|247.5|247.6|247.5|247.6|247.5|247.5|247.4|19362
1608211980000|2020-12-17 13:33:00|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|22815
1608212040000|2020-12-17 13:34:00|247.6|247.5|247.7|247.6|247.7|247.6|247.6|247.5|18937
1608212050000|2020-12-17 13:34:10|247.6|247.5|247.7|247.5|247.7|247.5|247.6|247.5|2000
1608212060000|2020-12-17 13:34:20||247.6||247.6||247.6||247.6|0
1608212100000|2020-12-17 13:35:00|247.8|247.7|247.9|247.8|247.9|247.8|247.8|247.7|33780
1608212110000|2020-12-17 13:35:10|248|247.9|248|247.9|248|247.9|248|247.9|4024
1608212130000|2020-12-17 13:35:30|248.1|248|248.1|248|248.1|248|248.1|248|3348
1608212160000|2020-12-17 13:36:00|||||||||5386
1608212180000|2020-12-17 13:36:20|||||||||355
1608212200000|2020-12-17 13:36:40|248|247.9|248.1|247.9|248.1|247.9|248|247.9|14116
1608212240000|2020-12-17 13:37:20||248||247.9||248||247.9|3710
1608212270000|2020-12-17 13:37:50|248||248||248||248||0
1608212350000|2020-12-17 13:39:10|248.1|248|248.1|248|248.1|248|248.1|248|1781
1608212370000|2020-12-17 13:39:30|||||||||3000
1608212400000|2020-12-17 13:40:00|||||||||33
1608212410000|2020-12-17 13:40:10|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|26059
1608212440000|2020-12-17 13:40:40|248.1|248|248.1|248|248.1|248|248.1|248|4930
1608212460000|2020-12-17 13:41:00|248.2|248.1|248.1|248|248.2|248.1|248.1|248|3191
1608212490000|2020-12-17 13:41:30|248.2|248.1|248.1|248|248.2|248.1|248.1|248|16034
1608212540000|2020-12-17 13:42:20|248.2|248.1|248.1|248|248.2|248.1|248.1|248|20364
1608212550000|2020-12-17 13:42:30|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|2543
1608212570000|2020-12-17 13:42:50|248.1|248|248.2|248|248.2|248|248.1|248|32
1608212580000|2020-12-17 13:43:00|248.1|248.1|248.1|248|248.1|248.1|248.1|248|0
1608212620000|2020-12-17 13:43:40|248|247.9|248.1|247.9|248.1|248|248|247.9|28470
1608212650000|2020-12-17 13:44:10|248||248||248||248||7272
1608212710000|2020-12-17 13:45:10|248.1|248|248.1|248|248.1|248|248.1|247.9|15833
1608212730000|2020-12-17 13:45:30|||||||||874
1608212740000|2020-12-17 13:45:40|248|247.9|248.1|247.9|248.1|247.9|248|247.9|33
1608212760000|2020-12-17 13:46:00||248||248||248||247.9|0
1608212850000|2020-12-17 13:47:30|248|247.9|248|247.9|248|247.9|248|247.9|24939
1608212900000|2020-12-17 13:48:20|||||||||7539
1608212950000|2020-12-17 13:49:10|248.1|248|248.1|248|248.1|248|248.1|248|14706
1608212960000|2020-12-17 13:49:20|248|247.9|248.1|248|248.1|248|248|247.9|16610
1608212980000|2020-12-17 13:49:40|||||||||1190
1608213000000|2020-12-17 13:50:00|248|247.9|248.1|248|248.1|248|248|247.9|16868
1608213010000|2020-12-17 13:50:10|248|247.9|248|247.9|248|247.9|248|247.9|16
1608213040000|2020-12-17 13:50:40|248.1|248|248|247.9|248.1|248|248|247.9|13017
1608213060000|2020-12-17 13:51:00|248.1|248|248|247.9|248.1|248|248|247.9|11561
1608213080000|2020-12-17 13:51:20|248.1|248|248.1|248|248.1|248|248.1|248|870
1608213090000|2020-12-17 13:51:30|248.2|248.1|248.3|248.1|248.3|248.2|248.2|248.1|25081
1608213100000|2020-12-17 13:51:40||248.2||248.1||248.2||248.1|873
1608213110000|2020-12-17 13:51:50|248.4|248.2|248.4|248.3|248.4|248.3|248.4|248.1|10249
1608213150000|2020-12-17 13:52:30|248.5||248.4||248.5||248.4||3401
1608213180000|2020-12-17 13:53:00|||||||||1304
1608213270000|2020-12-17 13:54:30|||||||||1188
1608213280000|2020-12-17 13:54:40|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|13601
1608213320000|2020-12-17 13:55:20|248.2|248.1|248.2|248.1|248.3|248.2|248.2|248.1|35497
1608213370000|2020-12-17 13:56:10|||||||||323
1608213400000|2020-12-17 13:56:40|||||||||5000
1608213420000|2020-12-17 13:57:00|||||||||3938
1608213470000|2020-12-17 13:57:50|248.3|248.2|248.4|248.2|248.4|248.3|248.3|248.2|40519
1608213480000|2020-12-17 13:58:00|248.3||248.4||248.4||248.3||6649
1608213490000|2020-12-17 13:58:10|248.3|248.1|248.3|248.2|248.3|248.2|248.3|248.1|9819
1608213540000|2020-12-17 13:59:00|248.2|248.1|248.3|248.2|248.3|248.2|248.2|248.1|6159
1608213560000|2020-12-17 13:59:20|||||||||1190
1608213600000|2020-12-17 14:00:00||248.1||248.1||248.1||248.1|7796
1608213610000|2020-12-17 14:00:10||248.2||248.2||248.2||248.2|0
1608213630000|2020-12-17 14:00:30||248.1||248.1||248.1||248.1|0
1608213650000|2020-12-17 14:00:50||248.2||248.1||248.2||248.1|703
1608213690000|2020-12-17 14:01:30|248.2||248.2||248.2||248.2||0
1608213710000|2020-12-17 14:01:50|248.1|248|248.1|248|248.1|248|248.1|248|21317
1608213730000|2020-12-17 14:02:10||247.9||248||248||247.9|7611
1608213740000|2020-12-17 14:02:20|||||||||10029
1608213750000|2020-12-17 14:02:30|248.2|248.1|248.3|248.1|248.3|248.2|248.1|248|72472
1608213780000|2020-12-17 14:03:00|248.2|248|248.1|248|248.2|248|248.1|248|5537
1608213790000|2020-12-17 14:03:10|248.2|248.1|248.1|248|248.2|248.1|248.1|248|4374
1608213810000|2020-12-17 14:03:30|||||||||341
1608213830000|2020-12-17 14:03:50|||||||||1050
1608213860000|2020-12-17 14:04:20|248|247.9|248|247.9|248|247.9|248|247.9|7446
1608213920000|2020-12-17 14:05:20|248.1|248|248|247.9|248.1|248|248|247.9|33294
1608213940000|2020-12-17 14:05:40||247.8||247.8||247.9||247.8|39693
1608213950000|2020-12-17 14:05:50||247.9||247.8||247.9||247.8|5504
1608213960000|2020-12-17 14:06:00||247.9||247.9||247.9||247.9|0
1608213980000|2020-12-17 14:06:20|248.1|248|248.1|248|248.1|248|248.1|248|19401
1608213990000|2020-12-17 14:06:30||247.9||248||248||247.9|1261
1608214000000|2020-12-17 14:06:40|248|247.9|248.1|247.9|248.1|247.9|248|247.9|2491
1608214050000|2020-12-17 14:07:30|248|247.8|247.9|247.8|248|247.8|247.9|247.8|3800
1608214070000|2020-12-17 14:07:50|248|247.9|248|247.9|248|247.9|248|247.9|13700
1608214100000|2020-12-17 14:08:20|248.1|248|248.1|248|248.1|248|248.1|248|6296
1608214110000|2020-12-17 14:08:30|248.2|248.1|248.3|248.2|248.4|248.3|248.2|248.1|27619
1608214140000|2020-12-17 14:09:00|248.2|248.1|248.3|248.1|248.3|248.1|248.2|248.1|4295
1608214150000|2020-12-17 14:09:10|248.4|248.2|248.3|248.2|248.4|248.3|248.3|248.2|17723
1608214160000|2020-12-17 14:09:20|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|3910
1608214170000|2020-12-17 14:09:30|||||||||15
1608214200000|2020-12-17 14:10:00|248.1|248|248.1|247.9|248.1|248|248.1|247.9|10189
1608214210000|2020-12-17 14:10:10||248||248||248||248|0
1608214220000|2020-12-17 14:10:20|248|247.9|248|247.9|248|247.9|248|247.9|4466
1608214250000|2020-12-17 14:10:50|248.3|248.1|248.4|248.2|248.4|248.2|248.3|248.1|64899
1608214260000|2020-12-17 14:11:00|248.3|248.3|248.4|248.3|248.5|248.3|248.3|248.2|4960
1608214270000|2020-12-17 14:11:10|248.3|248.2|248.4|248.2|248.4|248.2|248.3|248.2|9386
1608214280000|2020-12-17 14:11:20||248.3||248.2||248.3||248.2|2037
1608214440000|2020-12-17 14:14:00||248.3||248.2||248.3||248.2|32
1608214450000|2020-12-17 14:14:10|248.3||248.4||248.4||248.3||2500
1608214510000|2020-12-17 14:15:10|||||||||200
1608214520000|2020-12-17 14:15:20||248.3||248.2||248.3||248.2|0
1608214530000|2020-12-17 14:15:30|||||||||30
1608214540000|2020-12-17 14:15:40||248.3||248.3||248.3||248.3|1050
1608214560000|2020-12-17 14:16:00|248.3|248.2|248.3|248.2|248.4|248.2|248.3|248.2|6896
1608214570000|2020-12-17 14:16:10|248.4|248.3|248.4|248.2|248.4|248.3|248.4|248.2|7530
1608214600000|2020-12-17 14:16:40|||||||||1000
1608214610000|2020-12-17 14:16:50||248.3||248.3||248.3||248.3|0
1608214660000|2020-12-17 14:17:40|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|3162
1608214680000|2020-12-17 14:18:00|248.4||248.4||248.4||248.4||829
1608214690000|2020-12-17 14:18:10|248.3|248.3|248.4|248.3|248.4|248.3|248.3|248.3|2767
1608214710000|2020-12-17 14:18:30|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|34208
1608214740000|2020-12-17 14:19:00|248.3|248.2|248.4|248.2|248.4|248.2|248.3|248.2|2056
1608214750000|2020-12-17 14:19:10|248.3||248.4||248.4||248.3||0
1608214760000|2020-12-17 14:19:20|248.3||248.3||248.4||248.3||0
1608214770000|2020-12-17 14:19:30|||||||||664
1608214780000|2020-12-17 14:19:40|248.4|248.3|248.4|248.3|248.4|248.3|248.3|248.2|20361
1608214790000|2020-12-17 14:19:50||248.2||248.2||248.2||248.2|0
1608214800000|2020-12-17 14:20:00|||||||||3664
1608214810000|2020-12-17 14:20:10|248.3||248.3||248.3||248.3||0
1608214840000|2020-12-17 14:20:40|248.4|248.3|248.4|248.3|248.4|248.3|248.3|248.2|8515
1608214850000|2020-12-17 14:20:50|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|13209
1608214890000|2020-12-17 14:21:30|||||||||5088
1608214910000|2020-12-17 14:21:50|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|12556
1608214930000|2020-12-17 14:22:10|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|6105
1608214970000|2020-12-17 14:22:50|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|7351
1608215000000|2020-12-17 14:23:20||248.1||248.2||248.2||248.1|75207
1608215040000|2020-12-17 14:24:00|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|32234
1608215060000|2020-12-17 14:24:20|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|9755
1608215070000|2020-12-17 14:24:30|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|2500
1608215160000|2020-12-17 14:26:00|248.4|248.3|248.4|248.2|248.4|248.3|248.4|248.2|5279
1608215170000|2020-12-17 14:26:10|||||||||1000
1608215180000|2020-12-17 14:26:20|248.3|248.3|248.3|248.2|248.3|248.3|248.3|248.2|1480
1608215250000|2020-12-17 14:27:30|248.4|248.3|248.3|248.2|248.4|248.3|248.3|248.2|4790
1608215310000|2020-12-17 14:28:30|||||||||6285
1608215350000|2020-12-17 14:29:10|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|14298
1608215400000|2020-12-17 14:30:00|||||||||13452
1608215420000|2020-12-17 14:30:20|||||||||1050
1608215480000|2020-12-17 14:31:20|||||||||22
1608215560000|2020-12-17 14:32:40|||||||||3666
1608215570000|2020-12-17 14:32:50|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|22121
1608215590000|2020-12-17 14:33:10|||||||||637
1608215600000|2020-12-17 14:33:20|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|13996
1608215640000|2020-12-17 14:34:00|||||||||1174
1608215660000|2020-12-17 14:34:20|248.5|248.4|248.5|248.4|248.5|248.4|248.4|248.3|31209
1608215710000|2020-12-17 14:35:10|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|6502
1608215720000|2020-12-17 14:35:20|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.3|1911
1608215730000|2020-12-17 14:35:30||248.3||248.3||248.3||248.3|0
1608215740000|2020-12-17 14:35:40|248.4||248.4||248.4||248.4||0
1608215760000|2020-12-17 14:36:00|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|19093
1608215770000|2020-12-17 14:36:10|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|5967
1608215800000|2020-12-17 14:36:40|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|7606
1608215810000|2020-12-17 14:36:50||248.3||248.3||248.4||248.3|0
1608215820000|2020-12-17 14:37:00|248.4|248.4|248.4|248.3|248.4|248.4|248.4|248.3|8204
1608215830000|2020-12-17 14:37:10|||||||||10999
1608215880000|2020-12-17 14:38:00|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.3|32952
1608215890000|2020-12-17 14:38:10|||||||||20953
1608215910000|2020-12-17 14:38:30|||||||||30
1608216100000|2020-12-17 14:41:40|||||||||1387
1608216130000|2020-12-17 14:42:10|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|42429
1608216200000|2020-12-17 14:43:20|||||||||32
1608216210000|2020-12-17 14:43:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|25249
1608216320000|2020-12-17 14:45:20|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|56629
1608216330000|2020-12-17 14:45:30|248.7|248.6|248.8|248.6|248.8|248.7|248.7|248.6|24758
1608216400000|2020-12-17 14:46:40|248.7|248.7|248.8|248.6|248.8|248.7|248.7|248.6|18329
1608216410000|2020-12-17 14:46:50||248.7||248.7||248.7||248.7|0
1608216460000|2020-12-17 14:47:40|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|10445
1608216530000|2020-12-17 14:48:50|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.4|39645
1608216540000|2020-12-17 14:49:00||248.4||248.5||248.5||248.4|4644
1608216550000|2020-12-17 14:49:10|||||||||3063
1608216560000|2020-12-17 14:49:20|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|2872
1608216590000|2020-12-17 14:49:50|248.5||248.6||248.6||248.5||1748
1608216600000|2020-12-17 14:50:00|248.5||248.5||248.5||248.5||4021
1608216610000|2020-12-17 14:50:10||248.3||248.4||248.4||248.3|23533
1608216640000|2020-12-17 14:50:40||248.3||248.4||248.4||248.3|11572
1608216650000|2020-12-17 14:50:50|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|38267
1608216680000|2020-12-17 14:51:20|248.5|248.4|248.5|248.4|248.6|248.4|248.5|248.4|11994
1608216700000|2020-12-17 14:51:40|248.6|248.5|248.6|248.4|248.6|248.5|248.6|248.4|8443
1608216730000|2020-12-17 14:52:10|248.5||248.6||248.6||248.5||0
1608216740000|2020-12-17 14:52:20||248.5||248.5||248.5||248.5|0
1608216780000|2020-12-17 14:53:00|248.5|248.4|248.6|248.5|248.6|248.5|248.5|248.4|15360
1608216790000|2020-12-17 14:53:10|248.5|248.4|248.5|248.4|248.6|248.5|248.5|248.4|8292
1608216830000|2020-12-17 14:53:50|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.2|49379
1608216840000|2020-12-17 14:54:00||248.2||248.3||248.3||248.2|16779
1608216860000|2020-12-17 14:54:20|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|13852
1608216900000|2020-12-17 14:55:00|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.3|30691
1608216910000|2020-12-17 14:55:10|248.4|248.3|248.4|248.3|248.5|248.4|248.4|248.3|1946
1608216970000|2020-12-17 14:56:10|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|10388
1608216980000|2020-12-17 14:56:20|248.4|248.1|248.3|248.2|248.4|248.3|248.3|248.1|21926
1608216990000|2020-12-17 14:56:30|248.4||248.4||248.4||248.3||2500
1608217000000|2020-12-17 14:56:40||248.3||248.3||248.3||248.3|0
1608217010000|2020-12-17 14:56:50|||||||||8187
1608217040000|2020-12-17 14:57:20|||||||||6639
1608217070000|2020-12-17 14:57:50|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|30733
1608217080000|2020-12-17 14:58:00|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|8213
1608217100000|2020-12-17 14:58:20|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|3096
1608217110000|2020-12-17 14:58:30|||||||||9444
1608217130000|2020-12-17 14:58:50|248.5|248.4|248.6|248.4|248.6|248.5|248.4|248.3|25777
1608217170000|2020-12-17 14:59:30|248.5|248.5|248.6|248.4|248.6|248.5|248.5|248.4|7145
1608217180000|2020-12-17 14:59:40|248.5|248.3|248.4|248.3|248.5|248.3|248.4|248.3|11541
1608217190000|2020-12-17 14:59:50|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|12426
1608217200000|2020-12-17 15:00:00|||||||||3503
1608217260000|2020-12-17 15:01:00|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|10454
1608217280000|2020-12-17 15:01:20||248.4||248.4||248.4||248.4|6976
1608217300000|2020-12-17 15:01:40||248.5||248.4||248.5||248.4|6660
1608217320000|2020-12-17 15:02:00|248.5||248.5||248.5||248.5||0
1608217340000|2020-12-17 15:02:20|||||||||57033
1608217350000|2020-12-17 15:02:30|||||||||13080
1608217370000|2020-12-17 15:02:50|||||||||14085
1608217380000|2020-12-17 15:03:00|248.4|248.3|248.5|248.3|248.5|248.4|248.4|248.3|76819
1608217460000|2020-12-17 15:04:20||248.4||248.4||248.4||248.4|0
1608217500000|2020-12-17 15:05:00|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|2978
1608217570000|2020-12-17 15:06:10|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|3685
1608217590000|2020-12-17 15:06:30||248.2||248.3||248.3||248.2|46479
1608217600000|2020-12-17 15:06:40|248.3|248.2|248.3|248.2|248.4|248.2|248.3|248.2|701
1608217620000|2020-12-17 15:07:00|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|7523
1608217630000|2020-12-17 15:07:10|||||||||2724
1608217640000|2020-12-17 15:07:20||248||248.1||248.1||248|13404
1608217670000|2020-12-17 15:07:50|||||||||1842
1608217700000|2020-12-17 15:08:20||248||248.1||248.1||248|10913
1608217730000|2020-12-17 15:08:50|||||||||2809
1608217750000|2020-12-17 15:09:10|248.1|248|248.1|248|248.1|248|248.1|248|6060
1608217760000|2020-12-17 15:09:20|248.2|248.1|248.1|248|248.2|248.1|248.1|248|19188
1608217790000|2020-12-17 15:09:50|||||||||5739
1608217800000|2020-12-17 15:10:00|||||||||4
1608217820000|2020-12-17 15:10:20|||||||||3757
1608217860000|2020-12-17 15:11:00|||||||||200
1608217920000|2020-12-17 15:12:00|248|247.9|248|247.8|248|247.9|248|247.8|40384
1608217930000|2020-12-17 15:12:10|247.9|247.7|247.8|247.7|247.9|247.7|247.8|247.7|0
1608217940000|2020-12-17 15:12:20|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|8603
1608217950000|2020-12-17 15:12:30|||||||||27
1608218000000|2020-12-17 15:13:20||247.5||247.5||247.5||247.5|3605
1608218010000|2020-12-17 15:13:30|247.6||247.6||247.6||247.6||1163
1608218020000|2020-12-17 15:13:40|||||||||5419
1608218060000|2020-12-17 15:14:20|||||||||1212
1608218080000|2020-12-17 15:14:40|247.7||247.6||247.7||247.6||17327
1608218090000|2020-12-17 15:14:50|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|4185
1608218110000|2020-12-17 15:15:10|247.4|247.3|247.5|247.3|247.5|247.3|247.4|247.3|8535
1608218120000|2020-12-17 15:15:20|247.6|247.4|247.4|247.3|247.6|247.4|247.4|247.3|31780
1608218140000|2020-12-17 15:15:40|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|4403
1608218180000|2020-12-17 15:16:20|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|6223
1608218250000|2020-12-17 15:17:30|247.5|247.4|247.4|247.3|247.5|247.4|247.4|247.3|13240
1608218280000|2020-12-17 15:18:00|||||||||1969
1608218290000|2020-12-17 15:18:10|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|5411
1608218310000|2020-12-17 15:18:30|247.4|247.3|247.5|247.4|247.5|247.4|247.4|247.3|2739
1608218350000|2020-12-17 15:19:10|247.6|247.5|247.7|247.6|247.7|247.6|247.6|247.5|8834
1608218360000|2020-12-17 15:19:20|||||||||2000
1608218400000|2020-12-17 15:20:00|||||||||3510
1608218420000|2020-12-17 15:20:20|247.6|247.5|247.7|247.5|247.7|247.6|247.6|247.5|8424
1608218430000|2020-12-17 15:20:30||247.6||247.6||247.6||247.6|0
1608218500000|2020-12-17 15:21:40|||||||||761
1608218540000|2020-12-17 15:22:20|247.6|247.5|247.6|247.5|247.7|247.6|247.6|247.5|17863
1608218570000|2020-12-17 15:22:50|||||||||53787
1608218580000|2020-12-17 15:23:00|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.3|16207
1608218610000|2020-12-17 15:23:30|247.6|247.5|247.7|247.5|247.7|247.6|247.6|247.5|13341
1608218620000|2020-12-17 15:23:40|247.6||247.6||247.6||247.6||0
1608218700000|2020-12-17 15:25:00|247.7|247.6|247.7|247.5|247.7|247.6|247.6|247.5|19124
1608218720000|2020-12-17 15:25:20|247.6||247.6||247.6||247.6||4
1608218730000|2020-12-17 15:25:30|247.5|247.4|247.6|247.4|247.6|247.4|247.5|247.4|491
1608218740000|2020-12-17 15:25:40||247.5||247.5||247.5||247.5|0
1608218770000|2020-12-17 15:26:10||247.4||247.4||247.4||247.4|0
1608218800000|2020-12-17 15:26:40|247.5|247.3|247.5|247.4|247.5|247.4|247.5|247.3|18643
1608218850000|2020-12-17 15:27:30|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|5933
1608218860000|2020-12-17 15:27:40|247.5|247.4|247.4|247.3|247.5|247.4|247.4|247.3|9218
1608218940000|2020-12-17 15:29:00|||||||||10752
1608218950000|2020-12-17 15:29:10|247.5|247.4|247.2|247.1|247.5|247.4|247.1|247|98967
1608218960000|2020-12-17 15:29:20|247.1|247|247.1|247|247.1|247|247.1|247|0
1608218970000|2020-12-17 15:29:30|247|246.9|247|246.9|247|246.9|247|246.9|3804
1608218980000|2020-12-17 15:29:40|||||||||3552
1608218990000|2020-12-17 15:29:50|247.1|247|247.1|247|247.2|247.1|247.1|247|36180
1608219000000|2020-12-17 15:30:00|247|246.9|247|246.9|247|246.9|247|246.9|1276
1608219030000|2020-12-17 15:30:30|246.9|246.8|247|246.9|247|246.9|246.9|246.8|19654
1608219040000|2020-12-17 15:30:40|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|0
1608219080000|2020-12-17 15:31:20|||||||||2542
1608219100000|2020-12-17 15:31:40|247|246.9|246.9|246.8|247|246.9|246.9|246.8|20896
1608219120000|2020-12-17 15:32:00|||||||||2189
1608219130000|2020-12-17 15:32:10|246.8|246.7|246.8|246.7|246.9|246.8|246.8|246.7|5757
1608219160000|2020-12-17 15:32:40||246.6||246.7||246.7||246.6|7357
1608219170000|2020-12-17 15:32:50||246.6||246.7||246.7||246.6|0
1608219230000|2020-12-17 15:33:50|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|7042
1608219250000|2020-12-17 15:34:10|246.6|246.5|246.6|246.5|246.6|246.5|246.5|246.4|20716
1608219260000|2020-12-17 15:34:20||246.4||246.5||246.5||246.4|1263
1608219270000|2020-12-17 15:34:30|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.4|1202
1608219280000|2020-12-17 15:34:40|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|6484
1608219290000|2020-12-17 15:34:50|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.5|15668
1608219300000|2020-12-17 15:35:00|246.6|246.5|246.7|246.5|246.7|246.5|246.6|246.5|194
1608219330000|2020-12-17 15:35:30|246.8|246.6|246.8|246.7|246.8|246.7|246.8|246.5|15657
1608219350000|2020-12-17 15:35:50|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|3634
1608219360000|2020-12-17 15:36:00|247|246.9|247.1|246.9|247.1|246.9|247|246.9|5226
1608219420000|2020-12-17 15:37:00|247|246.8|247|246.9|247.1|246.9|246.9|246.8|26657
1608219460000|2020-12-17 15:37:40|247.1|247|247.4|247.3|247.4|247.3|247.1|247|35145
1608219470000|2020-12-17 15:37:50|247.5|247.4|247.5|247.4|247.6|247.5|247.5|247.4|15056
1608219480000|2020-12-17 15:38:00|247.4|247.3|247.5|247.4|247.5|247.4|247.3|247.2|44923
1608219500000|2020-12-17 15:38:20|247.6|247.5|247.5|247.4|247.6|247.5|247.4|247.3|41199
1608219510000|2020-12-17 15:38:30|247.6|247.5|247.6|247.5|247.6|247.5|247.5|247.4|12198
1608219520000|2020-12-17 15:38:40|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|12322
1608219550000|2020-12-17 15:39:10|247.4|247.3|247.4|247.3|247.4|247.4|247.4|247.2|32664
1608219560000|2020-12-17 15:39:20|||||||||519
1608219590000|2020-12-17 15:39:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.1|12708
1608219600000|2020-12-17 15:40:00||247.1||247.2||247.2||247.1|22906
1608219630000|2020-12-17 15:40:30|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|17033
1608219640000|2020-12-17 15:40:40||247.2||247.3||247.3||247.2|25806
1608219660000|2020-12-17 15:41:00|247.3|247.2|247.3|247.2|247.4|247.2|247.3|247.2|1316
1608219670000|2020-12-17 15:41:10|247.4||247.4||247.4||247.4||0
1608219690000|2020-12-17 15:41:30||247.3||247.3||247.3||247.3|0
1608219700000|2020-12-17 15:41:40|||||||||2858
1608219720000|2020-12-17 15:42:00|247.3|247.2|247.3|247.2|247.4|247.3|247.3|247.2|8337
1608219730000|2020-12-17 15:42:10|||||||||9043
1608219810000|2020-12-17 15:43:30|||||||||1818
1608219860000|2020-12-17 15:44:20|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|47010
1608219900000|2020-12-17 15:45:00|247.3|247.2|247.2|247.1|247.3|247.2|247.2|247.1|18179
1608219910000|2020-12-17 15:45:10|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|2692
1608219980000|2020-12-17 15:46:20|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|27484
1608219990000|2020-12-17 15:46:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|11455
1608220060000|2020-12-17 15:47:40|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|19250
1608220070000|2020-12-17 15:47:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|4284
1608220090000|2020-12-17 15:48:10|||||||||329
1608220110000|2020-12-17 15:48:30|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|3432
1608220120000|2020-12-17 15:48:40|247.3||247.3||247.3||247.3||0
1608220180000|2020-12-17 15:49:40|247.2||247.2||247.2||247.2||1652
1608220200000|2020-12-17 15:50:00|247.1|247|247.1|247|247.1|247|247.1|247|19289
1608220210000|2020-12-17 15:50:10||246.9||247||247||246.9|10110
1608220250000|2020-12-17 15:50:50|||||||||3268
1608220260000|2020-12-17 15:51:00|247|246.9|247|246.9|247|247|247|246.9|12111
1608220270000|2020-12-17 15:51:10|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|2712
1608220290000|2020-12-17 15:51:30|||||||||5774
1608220310000|2020-12-17 15:51:50|||||||||135
1608220350000|2020-12-17 15:52:30|247|246.9|247|246.9|247|246.9|247|246.9|31995
1608220450000|2020-12-17 15:54:10|246.9|246.8|246.9|246.8|247|246.9|246.9|246.8|18268
1608220460000|2020-12-17 15:54:20|247|246.9|247|246.8|247|246.9|247|246.8|2807
1608220470000|2020-12-17 15:54:30||246.9||246.9||246.9||246.9|0
1608220500000|2020-12-17 15:55:00|||||||||3262
1608220610000|2020-12-17 15:56:50|||||||||4886
1608220710000|2020-12-17 15:58:30|||||||||16342
1608220800000|2020-12-17 16:00:00|||||||||3600
1608220830000|2020-12-17 16:00:30|247.1|247|247.1|247|247.2|247.1|247.1|247|90508
1608220840000|2020-12-17 16:00:40|247|246.9|247|246.9|247|247|247|246.9|17699
1608220850000|2020-12-17 16:00:50|||||||||5511
1608220890000|2020-12-17 16:01:30|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|39264
1608220900000|2020-12-17 16:01:40|246.8|246.7|246.9|246.7|246.9|246.8|246.8|246.7|45974
1608220980000|2020-12-17 16:03:00||246.8||246.8||246.8||246.8|0
1608221010000|2020-12-17 16:03:30|246.8|246.7|246.8|246.7|246.9|246.8|246.8|246.7|20500
1608221040000|2020-12-17 16:04:00|||||||||5000
1608221080000|2020-12-17 16:04:40|||||||||2832
1608221090000|2020-12-17 16:04:50|246.9|246.8|247.1|247|247.1|247|246.9|246.8|52757
1608221110000|2020-12-17 16:05:10|||||||||3958
1608221140000|2020-12-17 16:05:40|||||||||1050
1608221200000|2020-12-17 16:06:40|||||||||984
1608221240000|2020-12-17 16:07:20|||||||||100
1608221260000|2020-12-17 16:07:40|247.2|247.1|247.3|247.1|247.3|247.2|247.2|247.1|76183
1608221270000|2020-12-17 16:07:50|247.2|247|247.2|247.1|247.2|247.1|247.2|247|824
1608221340000|2020-12-17 16:09:00|||||||||48
1608221360000|2020-12-17 16:09:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|13919
1608221370000|2020-12-17 16:09:30|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|16403
1608221390000|2020-12-17 16:09:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|8507
1608221400000|2020-12-17 16:10:00|247.4||247.4||247.4||247.3||3381
1608221410000|2020-12-17 16:10:10|247.3||247.3||247.3||247.3||2683
1608221430000|2020-12-17 16:10:30|||||||||136
1608221440000|2020-12-17 16:10:40|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|9573
1608221450000|2020-12-17 16:10:50||247||247.1||247.1||247|28486
1608221470000|2020-12-17 16:11:10|||||||||4502
1608221480000|2020-12-17 16:11:20|||||||||5788
1608221490000|2020-12-17 16:11:30|247.1|247|247.1|247|247.2|247.1|247.1|247|11033
1608221520000|2020-12-17 16:12:00|247.2|247.1|247.1|247|247.2|247.1|247.1|247|17101
1608221550000|2020-12-17 16:12:30|||||||||2500
1608221570000|2020-12-17 16:12:50|247|246.9|247|246.9|247|246.9|247|246.9|17742
1608221590000|2020-12-17 16:13:10|247.1|247|247.2|247.1|247.2|247.1|247.1|247|38131
1608221600000|2020-12-17 16:13:20|247.3||247.3||247.3||247.3||3897
1608221610000|2020-12-17 16:13:30|247.4|247.2|247.3|247.2|247.4|247.2|247.3|247.2|5794
1608221630000|2020-12-17 16:13:50|||||||||490
1608221640000|2020-12-17 16:14:00|247.2|247.1|247.2|247.1|247.3|247.1|247.2|247.1|2830
1608221660000|2020-12-17 16:14:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|22981
1608221670000|2020-12-17 16:14:30|||||||||481
1608221680000|2020-12-17 16:14:40|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|6740
1608221690000|2020-12-17 16:14:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|17507
1608221710000|2020-12-17 16:15:10|247.4||247.3||247.4||247.3||15861
1608221730000|2020-12-17 16:15:30|247.4|247.3|247.4|247.3|247.4|247.3|247.3|247.3|12644
1608221740000|2020-12-17 16:15:40|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|2092
1608221810000|2020-12-17 16:16:50|||||||||3900
1608221830000|2020-12-17 16:17:10|247.2|247.1|247.2|247.1|247.3|247.1|247.2|247.1|31562
1608221870000|2020-12-17 16:17:50|247.3|247.2|247.2|247.1|247.3|247.2|247.2|247.1|25079
1608221880000|2020-12-17 16:18:00|||||||||1050
1608221890000|2020-12-17 16:18:10|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|13651
1608221900000|2020-12-17 16:18:20|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|5677
1608221960000|2020-12-17 16:19:20|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.3|24676
1608221970000|2020-12-17 16:19:30|||||||||1212
1608221980000|2020-12-17 16:19:40|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|18786
1608222000000|2020-12-17 16:20:00|||||||||3367
1608222010000|2020-12-17 16:20:10|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|17328
1608222040000|2020-12-17 16:20:40|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.2|22641
1608222050000|2020-12-17 16:20:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|1793
1608222060000|2020-12-17 16:21:00|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|14289
1608222070000|2020-12-17 16:21:10|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|3333
1608222160000|2020-12-17 16:22:40|247.4|247.3|247.5|247.4|247.5|247.4|247.4|247.3|36448
1608222190000|2020-12-17 16:23:10|||||||||4941
1608222220000|2020-12-17 16:23:40|||||||||858
1608222250000|2020-12-17 16:24:10|||||||||2992
1608222260000|2020-12-17 16:24:20|||||||||795
1608222300000|2020-12-17 16:25:00|||||||||1882
1608222310000|2020-12-17 16:25:10|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|22604
1608222320000|2020-12-17 16:25:20|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|17324
1608222330000|2020-12-17 16:25:30|247.4|247.3|247.4|247.3|247.5|247.4|247.4|247.3|34803
1608222350000|2020-12-17 16:25:50|||||||||3000
1608222370000|2020-12-17 16:26:10|||||||||914
1608222410000|2020-12-17 16:26:50|||||||||973
1608222420000|2020-12-17 16:27:00|247.3|247.2|247.4|247.2|247.4|247.3|247.3|247.2|31183
1608222440000|2020-12-17 16:27:20||247.3||247.3||247.3||247.3|0
1608222450000|2020-12-17 16:27:30|||||||||815
1608222460000|2020-12-17 16:27:40|||||||||6
1608222490000|2020-12-17 16:28:10|||||||||925
1608222520000|2020-12-17 16:28:40|||||||||920
1608222540000|2020-12-17 16:29:00|247.3|247.2|247.3|247.2|247.4|247.3|247.3|247.1|52065
1608222550000|2020-12-17 16:29:10|247.2|247.1|247.3|247.1|247.3|247.1|247.2|247.1|0
1608222560000|2020-12-17 16:29:20|247.2|247.2|247.2|247.1|247.2|247.2|247.2|247.1|6670
1608222570000|2020-12-17 16:29:30|247.3|247.2|247.3|247.1|247.3|247.2|247.3|247.1|19364
1608222580000|2020-12-17 16:29:40|247.4|247.2|247.5|247.3|247.6|247.5|247.3|247.1|89769
1608222590000|2020-12-17 16:29:50||247.4||247.3||247.4||247.3|8282
1608278400000|2020-12-18 08:00:00|249|245.7|246.9|246.6|249|247.1|246.9|245.7|13260
1608278410000|2020-12-18 08:00:10|247.2|246.7|246.4|246.3|247.2|246.8|246.4|246.2|32477
1608278420000|2020-12-18 08:00:20|246.5|246.4|247.1|246.6|247.1|246.6|246.5|246.4|17919
1608278430000|2020-12-18 08:00:30|247||247||247||247||0
1608278440000|2020-12-18 08:00:40|246.9|246.4|246.9|246.4|246.9|246.4|246.8|246.4|2667
1608278450000|2020-12-18 08:00:50||246.5||246.6||246.7||246.5|378
1608278470000|2020-12-18 08:01:10|247|246.7|247.2|246.8|247.2|246.8|247|246.7|7712
1608278480000|2020-12-18 08:01:20|247.3|247|247.5|247|247.5|247|247.3|247|3823
1608278490000|2020-12-18 08:01:30||247.2||247.3||247.3||247.2|0
1608278500000|2020-12-18 08:01:40|247.8|247.4|248.1|247.5|248.1|247.5|247.8|247.3|4958
1608278520000|2020-12-18 08:02:00|248|247.4|248|247.6|248|247.6|248|247.4|2454
1608278530000|2020-12-18 08:02:10|247.8|247.4|247.5|247.2|247.8|247.4|247.4|247|6924
1608278540000|2020-12-18 08:02:20|247.4|247.3|247.7|247.4|247.8|247.4|247.4|247.2|5963
1608278550000|2020-12-18 08:02:30|247.5|247.3|247.4|247.1|247.7|247.4|247.4|247|12417
1608278580000|2020-12-18 08:03:00|247.3|247|247.2|246.8|247.3|247|247.2|246.8|1949
1608278590000|2020-12-18 08:03:10||246.9||247||247||246.9|0
1608278600000|2020-12-18 08:03:20|||||||||3445
1608278620000|2020-12-18 08:03:40|247.1|246.8|247.4|247|247.4|247|247.1|246.8|21642
1608278630000|2020-12-18 08:03:50|247.5|247.2|247.6|247.2|247.7|247.3|247.5|247.2|12868
1608278670000|2020-12-18 08:04:30|247.4|247.3|247.5|247.3|247.6|247.4|247.4|247.2|7295
1608278680000|2020-12-18 08:04:40|247.6||247.6||247.6||247.6||0
1608278700000|2020-12-18 08:05:00|247.8|247.4|247.8|247.6|248|247.7|247.8|247.4|30293
1608278710000|2020-12-18 08:05:10|247.9|247.7|247.9|247.7|247.9|247.7|247.9|247.7|330
1608278720000|2020-12-18 08:05:20|248|247.9|248.2|247.9|248.2|247.9|248|247.9|851
1608278730000|2020-12-18 08:05:30|248.1|247.7|248|247.6|248.1|247.7|248|247.6|6743
1608278750000|2020-12-18 08:05:50|248.1|247.7|248.3|248|248.3|248|248.1|247.7|7117
1608278760000|2020-12-18 08:06:00|248.2|247.9|248.2|247.8|248.2|247.9|248.2|247.7|0
1608278770000|2020-12-18 08:06:10|248.1|247.7|247.7|247.4|248.1|247.7|247.7|247.4|3045
1608278780000|2020-12-18 08:06:20||247.5||247.5||247.5||247.5|0
1608278790000|2020-12-18 08:06:30|247.8||247.8||247.8||247.8||0
1608278800000|2020-12-18 08:06:40|247.9|247.6|248.1|247.8|248.1|247.9|247.9|247.6|9574
1608278810000|2020-12-18 08:06:50||247.9||247.9||247.9||247.9|3174
1608278830000|2020-12-18 08:07:10|248.2|248|248.2|248|248.2|248|248.2|248|15318
1608278840000|2020-12-18 08:07:20|248.3|248.1|248.4|248.1|248.4|248.2|248.3|248.1|868
1608278850000|2020-12-18 08:07:30|248.3|248|248.3|248|248.3|248|248.3|248|0
1608278860000|2020-12-18 08:07:40|248.2|247.9|248.1|248|248.3|248|248.1|247.8|18065
1608278870000|2020-12-18 08:07:50|248|247.8|248|247.7|248|247.8|247.9|247.7|4576
1608278880000|2020-12-18 08:08:00|247.9|247.6|247.9|247.6|247.9|247.6|247.8|247.6|2539
1608278900000|2020-12-18 08:08:20|248|247.8|247.9|247.7|248|247.8|247.9|247.7|1149
1608278910000|2020-12-18 08:08:30|248|247.8|248.1|247.8|248.2|247.8|248|247.8|28532
1608278930000|2020-12-18 08:08:50|248.2||248.2||248.2||248.2||0
1608278940000|2020-12-18 08:09:00||247.9||248||248||247.9|0
1608278950000|2020-12-18 08:09:10||247.9||248||248||247.9|1625
1608278980000|2020-12-18 08:09:40|248.3|248.1|248.3|248.1|248.4|248.1|248.3|248.1|3019
1608278990000|2020-12-18 08:09:50|248.2|248|248.3|248|248.3|248|248.2|248|1300
1608279000000|2020-12-18 08:10:00||248.1||248.1||248.1||248.1|0
1608279050000|2020-12-18 08:10:50|248.4|248.2|248.3|248.1|248.4|248.2|248.3|248.1|15421
1608279070000|2020-12-18 08:11:10|248.2|248|247.9|247.6|248.2|248|247.8|247.6|17786
1608279080000|2020-12-18 08:11:20|247.8|247.7|248|247.8|248|247.8|247.8|247.7|3785
1608279100000|2020-12-18 08:11:40|247.9||248||248||247.9||3882
1608279130000|2020-12-18 08:12:10|248.1|247.9|248.3|248.1|248.3|248.1|248.1|247.8|18303
1608279140000|2020-12-18 08:12:20|248.4|248.2|248.4|248.3|248.5|248.3|248.4|248.1|7392
1608279160000|2020-12-18 08:12:40|248.3|248.2|248.3|248.1|248.4|248.2|248.3|248.1|10423
1608279170000|2020-12-18 08:12:50|248.4|248.2|248.4|248.3|248.4|248.3|248.4|248.2|2900
1608279180000|2020-12-18 08:13:00|248.3|248.2|248.4|248.1|248.4|248.2|248.3|248.1|0
1608279200000|2020-12-18 08:13:20||248.2||248.2||248.2||248.2|0
1608279210000|2020-12-18 08:13:30|||||||||1
1608279230000|2020-12-18 08:13:50|||||||||2379
1608279240000|2020-12-18 08:14:00|||||||||1208
1608279260000|2020-12-18 08:14:20|248.5|248.3|248.5|248.3|248.5|248.3|248.5|248.3|15146
1608279290000|2020-12-18 08:14:50|248.6|248.4|248.8|248.6|248.8|248.6|248.6|248.3|65740
1608279300000|2020-12-18 08:15:00|||||||||4967
1608279310000|2020-12-18 08:15:10|248.7|248.7|248.5|248.3|248.8|248.7|248.5|248.3|16097
1608279320000|2020-12-18 08:15:20|248.6||248.5||248.6||248.5||0
1608279330000|2020-12-18 08:15:30|248.6||248.6||248.6||248.6||0
1608279340000|2020-12-18 08:15:40|248.7|248.5|248.7|248.5|248.7|248.5|248.7|248.3|20719
1608279350000|2020-12-18 08:15:50|248.8|248.6|248.8|248.6|248.8|248.6|248.7|248.6|0
1608279370000|2020-12-18 08:16:10|248.7|248.5|248.8|248.5|248.8|248.5|248.6|248.5|8596
1608279380000|2020-12-18 08:16:20||248.6||248.6||248.6||248.6|0
1608279400000|2020-12-18 08:16:40|248.9|248.7|248.9|248.8|248.9|248.8|248.9|248.7|7290
1608279410000|2020-12-18 08:16:50|249|248.7|248.9|248.7|249|248.7|248.9|248.7|2870
1608279450000|2020-12-18 08:17:30|||||||||7878
1608279470000|2020-12-18 08:17:50|248.8|248.8|248.9|248.7|248.9|248.8|248.8|248.7|2500
1608279480000|2020-12-18 08:18:00|||||||||367
1608279500000|2020-12-18 08:18:20|249|248.8|249|248.8|249|248.9|249|248.8|21175
1608279510000|2020-12-18 08:18:30|249.1|248.9|249.2|249|249.3|249.1|249.1|248.9|99640
1608279520000|2020-12-18 08:18:40|249.3|249.1|249.3|249.1|249.3|249.1|249.3|249.1|1139
1608279580000|2020-12-18 08:19:40|249.4|249.2|249.3|249.2|249.4|249.2|249.3|249.2|2200
1608279590000|2020-12-18 08:19:50|249.2|249.1|249.2|249|249.3|249.1|249.1|248.9|19096
1608279600000|2020-12-18 08:20:00|249.1|248.9|249.1|249|249.1|249|249.1|248.9|819
1608279610000|2020-12-18 08:20:10||248.9||248.9||248.9||248.9|11029
1608279620000|2020-12-18 08:20:20||249||249||249||249|0
1608279640000|2020-12-18 08:20:40|||||||||870
1608279660000|2020-12-18 08:21:00|249|248.9|249|248.9|249|248.9|249|248.9|4912
1608279670000|2020-12-18 08:21:10|249.1||249.1||249.1||249.1||0
1608279680000|2020-12-18 08:21:20|249||249.1||249.1||249||0
1608279690000|2020-12-18 08:21:30|||||||||819
1608279700000|2020-12-18 08:21:40|249||249||249||249||0
1608279730000|2020-12-18 08:22:10|249.1|249|249.1|249|249.1|249|249.1|249|6083
1608279740000|2020-12-18 08:22:20|249.2||249.2||249.2||249.2||3653
1608279770000|2020-12-18 08:22:50|249.1|248.9|249|248.9|249.1|248.9|249|248.9|2499
1608279780000|2020-12-18 08:23:00|249.1||249.1||249.1||249.1||0
1608279800000|2020-12-18 08:23:20|249||249||249||249||0
1608279810000|2020-12-18 08:23:30||248.8||248.8||248.8||248.8|13434
1608279820000|2020-12-18 08:23:40|||||||||2500
1608279840000|2020-12-18 08:24:00|249.1|248.9|249.2|249.1|249.2|249.1|249.1|248.9|15144
1608279850000|2020-12-18 08:24:10|249.3||249.2||249.3||249.2||2092
1608279860000|2020-12-18 08:24:20|249.3||249.3||249.3||249.2||267
1608279870000|2020-12-18 08:24:30|249.2||249.3||249.3||249.2||5000
1608279880000|2020-12-18 08:24:40|249.2|249|249.1|248.9|249.2|249|249.1|248.9|11821
1608279900000|2020-12-18 08:25:00||249||249||249||249|0
1608279920000|2020-12-18 08:25:20|249|248.9|249|248.9|249|248.9|249|248.9|2980
1608279930000|2020-12-18 08:25:30|249.1|249|249.1|248.9|249.1|249|249.1|248.9|1568
1608279970000|2020-12-18 08:26:10||249||249||249||249|0
1608280010000|2020-12-18 08:26:50|249.2|249.1|249.2|249|249.2|249.1|249.2|249|7225
1608280030000|2020-12-18 08:27:10||249.1||249.1||249.1||249.1|0
1608280040000|2020-12-18 08:27:20|249.3||249.3||249.3||249.3||3854
1608280050000|2020-12-18 08:27:30|249.2|249.2|249.3|249.1|249.3|249.2|249.2|249.1|1200
1608280070000|2020-12-18 08:27:50|249.2||249.3||249.3||249.2||0
1608280090000|2020-12-18 08:28:10|249.2||249.3||249.3||249.2||946
1608280100000|2020-12-18 08:28:20||249.2||249.2||249.2||249.2|2097
1608280120000|2020-12-18 08:28:40|249.4|249.5|249.7|249.6|249.7|249.6|249.3|249.4|125222
1608280130000|2020-12-18 08:28:50|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|1248
1608280150000|2020-12-18 08:29:10|249.7|249.6|249.8|249.7|249.9|249.7|249.7|249.6|12040
1608280160000|2020-12-18 08:29:20|249.9||249.9||249.9||249.9||0
1608280170000|2020-12-18 08:29:30|249.8|249.8|249.9|249.6|249.9|249.8|249.8|249.6|54163
1608280180000|2020-12-18 08:29:40|250|249.7|250.2|250|250.2|250|250|249.7|57366
1608280200000|2020-12-18 08:30:00|250.1||250.1||250.1||250.1||2814
1608280210000|2020-12-18 08:30:10|||||||||2690
1608280220000|2020-12-18 08:30:20|250|249.9|250|249.8|250|249.9|250|249.8|14280
1608280260000|2020-12-18 08:31:00|249.9|249.9|249.9|249.7|249.9|249.9|249.8|249.7|12171
1608280270000|2020-12-18 08:31:10|249.8|249.8|249.8|249.7|249.8|249.8|249.8|249.7|0
1608280290000|2020-12-18 08:31:30|249.9||249.9||249.9||249.9||0
1608280310000|2020-12-18 08:31:50||249.8||249.7||249.8||249.7|6000
1608280330000|2020-12-18 08:32:10|249.8|249.8|249.9|249.7|249.9|249.8|249.8|249.7|1402
1608280340000|2020-12-18 08:32:20|249.8||249.8||249.8||249.8||0
1608280360000|2020-12-18 08:32:40|||||||||1919
1608280380000|2020-12-18 08:33:00|||||||||2
1608280420000|2020-12-18 08:33:40|249.7|249.6|249.7|249.6|249.8|249.7|249.7|249.6|20683
1608280430000|2020-12-18 08:33:50|249.6|249.5|249.7|249.5|249.7|249.6|249.6|249.5|4526
1608280450000|2020-12-18 08:34:10||249.6||249.5||249.6||249.5|0
1608280460000|2020-12-18 08:34:20|249.9|249.6|249.9|249.8|250|249.8|249.8|249.6|67118
1608280480000|2020-12-18 08:34:40|250|249.9|250|249.9|250|249.9|250|249.9|2787
1608280510000|2020-12-18 08:35:10|250.2|250|250.2|250|250.2|250|250.1|250|30747
1608280540000|2020-12-18 08:35:40|250.1|249.9|250.1|249.9|250.2|249.9|250.1|249.9|32478
1608280550000|2020-12-18 08:35:50||250||250||250||250|0
1608280560000|2020-12-18 08:36:00|250.2|250.1|250.3|250.1|250.4|250.1|250.2|250.1|5252
1608280570000|2020-12-18 08:36:10|||||||||1000
1608280580000|2020-12-18 08:36:20|250.4|250.2|250.3|250.2|250.4|250.2|250.3|250.2|1330
1608280590000|2020-12-18 08:36:30|||||||||2468
1608280600000|2020-12-18 08:36:40|250.4|250.3|250.6|250.5|250.6|250.5|250.4|250.3|22127
1608280610000|2020-12-18 08:36:50|250.5|250.4|250.6|250.5|250.6|250.5|250.5|250.4|9341
1608280620000|2020-12-18 08:37:00|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|1350
1608280630000|2020-12-18 08:37:10||250.5||250.5||250.5||250.5|0
1608280640000|2020-12-18 08:37:20|250.8|250.6|250.8|250.7|250.8|250.7|250.7|250.6|25809
1608280650000|2020-12-18 08:37:30||250.6||250.6||250.6||250.6|1092
1608280660000|2020-12-18 08:37:40|250.7||250.7||250.7||250.7||0
1608280670000|2020-12-18 08:37:50|250.6|250.5|250.7|250.5|250.7|250.6|250.6|250.5|17776
1608280680000|2020-12-18 08:38:00|||||||||1634
1608280710000|2020-12-18 08:38:30|250.8|250.6|250.7|250.6|250.8|250.6|250.6|250.5|18607
1608280720000|2020-12-18 08:38:40|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|1088
1608280770000|2020-12-18 08:39:30|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|24247
1608280780000|2020-12-18 08:39:40|250.3|250.2|250.3|250.2|250.3|250.2|250.2|250.1|17582
1608280790000|2020-12-18 08:39:50|250.4|250.3|250.4|250.2|250.4|250.3|250.3|250.2|5372
1608280800000|2020-12-18 08:40:00||250.3||250.3||250.3||250.3|0
1608280810000|2020-12-18 08:40:10|250.5|250.4|250.6|250.4|250.6|250.4|250.5|250.4|23005
1608280840000|2020-12-18 08:40:40|250.7|250.5|250.7|250.5|250.8|250.6|250.7|250.5|21833
1608280850000|2020-12-18 08:40:50|250.6|250.4|250.6|250.4|250.6|250.4|250.6|250.4|2535
1608280860000|2020-12-18 08:41:00|250.7|250.3|250.5|250.4|250.7|250.4|250.4|250.3|46163
1608280870000|2020-12-18 08:41:10|250.6||250.7||250.7||250.6||4105
1608280880000|2020-12-18 08:41:20|250.6|250.3|250.5|250.3|250.6|250.3|250.4|250.3|7260
1608280890000|2020-12-18 08:41:30|||||||||1000
1608280900000|2020-12-18 08:41:40||250.4||250.4||250.4||250.4|3297
1608280910000|2020-12-18 08:41:50|250.6||250.5||250.6||250.5||13037
1608280930000|2020-12-18 08:42:10|250.6||250.6||250.6||250.6||0
1608280940000|2020-12-18 08:42:20|250.7|250.5|250.7|250.6|250.7|250.6|250.7|250.4|5194
1608280950000|2020-12-18 08:42:30|250.8||250.7||250.8||250.7||831
1608280980000|2020-12-18 08:43:00|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|3862
1608280990000|2020-12-18 08:43:10|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|6500
1608281000000|2020-12-18 08:43:20|251||251||251||251||25379
1608281020000|2020-12-18 08:43:40||250.9||250.9||250.9||250.9|3528
1608281030000|2020-12-18 08:43:50||250.8||250.8||250.9||250.8|12755
1608281040000|2020-12-18 08:44:00||250.9||250.9||250.9||250.8|5613
1608281050000|2020-12-18 08:44:10|251.1|251|251.1|251|251.2|251|251.1|251|117249
1608281070000|2020-12-18 08:44:30|251|250.9|250.9|250.7|251|250.9|250.8|250.7|34376
1608281100000|2020-12-18 08:45:00|251|250.8|251|250.8|251|250.8|251|250.8|8267
1608281110000|2020-12-18 08:45:10||250.9||250.9||250.9||250.9|0
1608281120000|2020-12-18 08:45:20|250.9|250.8|250.9|250.7|250.9|250.8|250.9|250.7|2644
1608281130000|2020-12-18 08:45:30||250.8||250.7||250.8||250.7|0
1608281150000|2020-12-18 08:45:50|250.8|250.8|250.9|250.7|250.9|250.8|250.7|250.6|26679
1608281160000|2020-12-18 08:46:00||250.8||250.8||250.8||250.8|0
1608281170000|2020-12-18 08:46:10|251|250.9|251|250.8|251|250.9|251|250.8|9724
1608281180000|2020-12-18 08:46:20|250.9||250.9||250.9||250.9||0
1608281190000|2020-12-18 08:46:30|||||||||2532
1608281210000|2020-12-18 08:46:50|251|250.9|251|250.9|251|250.9|251|250.9|3183
1608281220000|2020-12-18 08:47:00|251.1|251|251.1|251|251.1|251|251.1|251|12958
1608281240000|2020-12-18 08:47:20|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|330
1608281250000|2020-12-18 08:47:30|251.3|251.2|251.4|251.3|251.4|251.3|251.3|251.2|28886
1608281260000|2020-12-18 08:47:40|251.5|251.4|251.4|251.2|251.5|251.4|251.3|251.2|19671
1608281270000|2020-12-18 08:47:50|251.3||251.4||251.4||251.3||0
1608281280000|2020-12-18 08:48:00|251.3|251.1|251.4|251.3|251.4|251.3|251.2|251.1|44916
1608281290000|2020-12-18 08:48:10|251.3|251.2|251.4|251.3|251.4|251.3|251.3|251.2|6686
1608281320000|2020-12-18 08:48:40|251.5|251.2|251.3|251.2|251.5|251.2|251.3|251.2|23815
1608281330000|2020-12-18 08:48:50|251.4|251.3|251.5|251.4|251.5|251.4|251.4|251.3|41600
1608281340000|2020-12-18 08:49:00|||||||||1827
1608281350000|2020-12-18 08:49:10|251.6|251.5|251.5|251.3|251.6|251.5|251.4|251.3|22769
1608281370000|2020-12-18 08:49:30|251.6|251.4|251.6|251.5|251.6|251.5|251.6|251.4|1118
1608281400000|2020-12-18 08:50:00|251.5|251.4|251.4|251.3|251.5|251.4|251.4|251.3|11230
1608281410000|2020-12-18 08:50:10|251.5|251.4|251.5|251.3|251.5|251.4|251.5|251.3|5448
1608281420000|2020-12-18 08:50:20|251.4|251.2|251.4|251.2|251.4|251.3|251.3|251.2|58007
1608281430000|2020-12-18 08:50:30|251.3||251.4||251.4||251.3||11319
1608281450000|2020-12-18 08:50:50|251.3|251.3|251.4|251.3|251.4|251.3|251.3|251.2|10752
1608281460000|2020-12-18 08:51:00|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|12151
1608281470000|2020-12-18 08:51:10|251.4|251.3|251.4|251.2|251.5|251.3|251.3|251.2|5664
1608281480000|2020-12-18 08:51:20|||||||||10033
1608281490000|2020-12-18 08:51:30||251.3||251.2||251.3||251.2|6002
1608281500000|2020-12-18 08:51:40|251.3|251.1|251.3|251.2|251.3|251.2|251.2|251.1|33998
1608281510000|2020-12-18 08:51:50|||||||||9079
1608281520000|2020-12-18 08:52:00|251.4|251.3|251.4|251.2|251.4|251.3|251.3|251.2|33546
1608281530000|2020-12-18 08:52:10|251.3||251.3||251.3||251.3||180
1608281540000|2020-12-18 08:52:20|251.4||251.3||251.4||251.3||14150
1608281550000|2020-12-18 08:52:30|||||||||1483
1608281560000|2020-12-18 08:52:40|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|31540
1608281570000|2020-12-18 08:52:50|||||||||10682
1608281580000|2020-12-18 08:53:00|251.3|251.2|251.3|251.2|251.3|251.2|251.2|251.1|17536
1608281590000|2020-12-18 08:53:10|||||||||2004
1608281610000|2020-12-18 08:53:30|||||||||1475
1608281630000|2020-12-18 08:53:50|251.4|251.3|251.3|251.2|251.4|251.3|251.3|251.2|22232
1608281640000|2020-12-18 08:54:00|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|1781
1608281650000|2020-12-18 08:54:10|||||||||3898
1608281670000|2020-12-18 08:54:30|251.1|251|251|250.9|251.1|251|251|250.9|18211
1608281690000|2020-12-18 08:54:50|250.9|250.8|250.9|250.8|250.9|250.9|250.9|250.8|8506
1608281710000|2020-12-18 08:55:10|251|250.9|250.9|250.8|251|250.9|250.9|250.8|4555
1608281740000|2020-12-18 08:55:40|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|7541
1608281760000|2020-12-18 08:56:00|250.8|250.7|250.7|250.6|250.9|250.8|250.7|250.6|8544
1608281770000|2020-12-18 08:56:10||250.5||250.6||250.6||250.5|0
1608281790000|2020-12-18 08:56:30|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|21538
1608281800000|2020-12-18 08:56:40|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.7|1000
1608281810000|2020-12-18 08:56:50|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|1225
1608281820000|2020-12-18 08:57:00||250.8||250.8||250.8||250.8|0
1608281830000|2020-12-18 08:57:10|251|250.9|251|250.9|251|250.9|251|250.9|4308
1608281840000|2020-12-18 08:57:20||250.8||250.8||250.8||250.8|0
1608281860000|2020-12-18 08:57:40|250.9||250.9||250.9||250.9||0
1608281880000|2020-12-18 08:58:00|251||250.9||251||250.9||3073
1608281910000|2020-12-18 08:58:30|||||||||3957
1608281930000|2020-12-18 08:58:50|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|6512
1608281940000|2020-12-18 08:59:00||250.6||250.6||250.7||250.6|9120
1608281950000|2020-12-18 08:59:10||250.7||250.7||250.7||250.7|0
1608282010000|2020-12-18 09:00:10|250.9|250.8|250.9|250.8|250.9|250.8|250.8|250.7|11189
1608282040000|2020-12-18 09:00:40|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|9630
1608282070000|2020-12-18 09:01:10|||||||||1000
1608282120000|2020-12-18 09:02:00|250.9|250.8|250.8|250.7|250.9|250.8|250.8|250.7|2763
1608282140000|2020-12-18 09:02:20|250.9|250.8|250.8|250.7|250.9|250.8|250.8|250.7|1950
1608282150000|2020-12-18 09:02:30|250.9||250.8||250.9||250.8||996
1608282170000|2020-12-18 09:02:50|||||||||6113
1608282200000|2020-12-18 09:03:20|250.9|250.8|250.9|250.8|250.9|250.8|250.8|250.7|20542
1608282210000|2020-12-18 09:03:30|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|53399
1608282230000|2020-12-18 09:03:50|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|3915
1608282270000|2020-12-18 09:04:30|250.9|250.8|251|250.9|251|250.9|250.9|250.8|20945
1608282290000|2020-12-18 09:04:50|250.9|250.8|251|250.9|251|250.9|250.9|250.8|3000
1608282310000|2020-12-18 09:05:10|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|6533
1608282320000|2020-12-18 09:05:20|250.8|250.7|250.7|250.6|250.9|250.8|250.6|250.5|31761
1608282340000|2020-12-18 09:05:40|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|11128
1608282350000|2020-12-18 09:05:50||250.5||250.5||250.5||250.5|13321
1608282380000|2020-12-18 09:06:20|250.6||250.6||250.6||250.6||0
1608282390000|2020-12-18 09:06:30|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|9779
1608282400000|2020-12-18 09:06:40|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|12877
1608282410000|2020-12-18 09:06:50|250.9|250.8|250.9|250.7|250.9|250.8|250.8|250.7|13531
1608282460000|2020-12-18 09:07:40|250.8|250.8|250.7|250.6|250.8|250.8|250.7|250.6|9946
1608282470000|2020-12-18 09:07:50||250.5||250.5||250.5||250.5|0
1608282490000|2020-12-18 09:08:10|250.6||250.6||250.6||250.6||4000
1608282500000|2020-12-18 09:08:20|250.5|250.4|250.5|250.4|250.5|250.5|250.5|250.4|17053
1608282510000|2020-12-18 09:08:30|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|1920
1608282530000|2020-12-18 09:08:50|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|0
1608282540000|2020-12-18 09:09:00|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|12713
1608282560000|2020-12-18 09:09:20|250.8|250.7|250.8|250.6|250.8|250.7|250.7|250.6|13511
1608282570000|2020-12-18 09:09:30|250.7|250.7|250.7|250.6|250.8|250.7|250.7|250.6|5
1608282580000|2020-12-18 09:09:40|250.8|250.7|250.8|250.7|250.8|250.7|250.7|250.6|17120
1608282610000|2020-12-18 09:10:10|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|7099
1608282620000|2020-12-18 09:10:20|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|3065
1608282640000|2020-12-18 09:10:40|250.6|250.5|250.6|250.5|250.7|250.5|250.6|250.5|12206
1608282650000|2020-12-18 09:10:50|250.7|250.6|250.7|250.5|250.7|250.6|250.7|250.5|7008
1608282660000|2020-12-18 09:11:00||250.6||250.5||250.6||250.5|0
1608282680000|2020-12-18 09:11:20||250.6||250.5||250.6||250.5|0
1608282690000|2020-12-18 09:11:30||250.6||250.5||250.6||250.5|924
1608282700000|2020-12-18 09:11:40||250.6||250.6||250.6||250.6|0
1608282710000|2020-12-18 09:11:50|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|5406
1608282720000|2020-12-18 09:12:00|||||||||4000
1608282740000|2020-12-18 09:12:20|250.8|250.6|250.7|250.6|250.8|250.6|250.7|250.6|6320
1608282750000|2020-12-18 09:12:30|||||||||1000
1608282760000|2020-12-18 09:12:40|250.8||250.8||250.8||250.7||1
1608282770000|2020-12-18 09:12:50|250.7||250.7||250.7||250.7||0
1608282790000|2020-12-18 09:13:10|250.8||250.7||250.8||250.7||0
1608282840000|2020-12-18 09:14:00|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|11910
1608282860000|2020-12-18 09:14:20|||||||||1196
1608282870000|2020-12-18 09:14:30|250.9||250.9||250.9||250.9||12653
1608282910000|2020-12-18 09:15:10||250.8||250.8||250.8||250.8|0
1608282940000|2020-12-18 09:15:40|||||||||1742
1608282970000|2020-12-18 09:16:10|||||||||2936
1608283070000|2020-12-18 09:17:50|||||||||21769
1608283080000|2020-12-18 09:18:00|||||||||4792
1608283090000|2020-12-18 09:18:10|||||||||6743
1608283160000|2020-12-18 09:19:20|||||||||2703
1608283200000|2020-12-18 09:20:00|||||||||1266
1608283210000|2020-12-18 09:20:10|||||||||2245
1608283230000|2020-12-18 09:20:30|250.8|250.7|250.6|250.5|250.9|250.8|250.6|250.5|92058
1608283240000|2020-12-18 09:20:40|||||||||1963
1608283270000|2020-12-18 09:21:10|250.5|250.4|250.5|250.4|250.6|250.5|250.5|250.4|37426
1608283330000|2020-12-18 09:22:10|250.4|250.3|250.4|250.2|250.4|250.3|250.4|250.2|31171
1608283350000|2020-12-18 09:22:30|250.3|250.1|250.2|250.1|250.3|250.1|250.2|250.1|1558
1608283360000|2020-12-18 09:22:40|250.3|250.2|250.2|250.1|250.3|250.2|250.2|250.1|6437
1608283370000|2020-12-18 09:22:50|250.4|250|250.7|250.6|250.7|250.6|250.4|250|284161
1608283420000|2020-12-18 09:23:40|250.6|250.5|250.6|250.5|250.7|250.6|250.6|250.5|7605
1608283440000|2020-12-18 09:24:00|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|4397
1608283460000|2020-12-18 09:24:20|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.6|23552
1608283490000|2020-12-18 09:24:50||250.6||250.7||250.7||250.6|17434
1608283550000|2020-12-18 09:25:50|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.7|14825
1608283560000|2020-12-18 09:26:00|||||||||202
1608283570000|2020-12-18 09:26:10|251||250.9||251||250.9||21002
1608283580000|2020-12-18 09:26:20|251||250.9||251||250.9||7831
1608283620000|2020-12-18 09:27:00|251|250.9|250.9|250.8|251|250.9|250.9|250.8|52983
1608283670000|2020-12-18 09:27:50|251|250.9|250.9|250.8|251.1|250.9|250.9|250.8|120574
1608283690000|2020-12-18 09:28:10|251||250.9||251||250.9||12190
1608283700000|2020-12-18 09:28:20|||||||||1789
1608283720000|2020-12-18 09:28:40|||||||||1637
1608283750000|2020-12-18 09:29:10|||||||||1043
1608283760000|2020-12-18 09:29:20|251|250.9|251.1|251|251.2|251.1|251|250.9|81062
1608283780000|2020-12-18 09:29:40|||||||||5029
1608283800000|2020-12-18 09:30:00|||||||||5477
1608283810000|2020-12-18 09:30:10|251.2|251.1|251.2|251|251.3|251.2|251.1|251|53104
1608283820000|2020-12-18 09:30:20|||||||||689
1608283830000|2020-12-18 09:30:30||251.1||251.1||251.1||251.1|9711
1608283840000|2020-12-18 09:30:40|||||||||5113
1608283880000|2020-12-18 09:31:20|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|6600
1608283910000|2020-12-18 09:31:50||251||251||251||251|26775
1608283960000|2020-12-18 09:32:40|||||||||5103
1608283990000|2020-12-18 09:33:10|251.1|250.9|251|250.9|251.1|250.9|251|250.9|50774
1608284030000|2020-12-18 09:33:50|||||||||1724
1608284040000|2020-12-18 09:34:00|250.9|250.8|250.9|250.8|250.9|250.9|250.9|250.8|30147
1608284050000|2020-12-18 09:34:10||250.7||250.7||250.7||250.7|881
1608284070000|2020-12-18 09:34:30|||||||||400
1608284100000|2020-12-18 09:35:00|||||||||5902
1608284130000|2020-12-18 09:35:30|||||||||250
1608284140000|2020-12-18 09:35:40|250.8|250.6|250.7|250.6|250.8|250.6|250.7|250.5|18291
1608284150000|2020-12-18 09:35:50||250.5||250.5||250.5||250.5|3094
1608284160000|2020-12-18 09:36:00||250.6||250.6||250.6||250.6|1774
1608284170000|2020-12-18 09:36:10||250.5||250.5||250.5||250.5|3293
1608284270000|2020-12-18 09:37:50|||||||||1824
1608284290000|2020-12-18 09:38:10|250.6||250.6||250.6||250.6||0
1608284310000|2020-12-18 09:38:30|||||||||1000
1608284320000|2020-12-18 09:38:40|250.7|250.6|250.7|250.5|250.7|250.6|250.7|250.5|21271
1608284350000|2020-12-18 09:39:10||250.6||250.6||250.6||250.6|0
1608284370000|2020-12-18 09:39:30|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|21829
1608284380000|2020-12-18 09:39:40|||||||||5899
1608284400000|2020-12-18 09:40:00|250.8|250.7|250.9|250.7|250.9|250.8|250.8|250.7|16195
1608284420000|2020-12-18 09:40:20|250.8|250.8|250.8|250.7|250.8|250.8|250.8|250.7|1499
1608284450000|2020-12-18 09:40:50|||||||||3132
1608284470000|2020-12-18 09:41:10|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.7|10098
1608284480000|2020-12-18 09:41:20||250.7||250.7||250.7||250.7|0
1608284490000|2020-12-18 09:41:30|250.8||250.8||250.8||250.8||500
1608284510000|2020-12-18 09:41:50|250.7|250.6|250.7|250.6|250.8|250.6|250.7|250.6|20738
1608284520000|2020-12-18 09:42:00|250.8||250.8||250.8||250.7||0
1608284560000|2020-12-18 09:42:40||250.7||250.7||250.7||250.7|2390
1608284570000|2020-12-18 09:42:50|||||||||2412
1608284600000|2020-12-18 09:43:20|||||||||2546
1608284620000|2020-12-18 09:43:40|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|11537
1608284680000|2020-12-18 09:44:40|250.7|250.6|250.8|250.6|250.8|250.6|250.7|250.6|3419
1608284740000|2020-12-18 09:45:40|250.7|250.7|250.8|250.6|250.8|250.7|250.7|250.6|1269
1608284760000|2020-12-18 09:46:00|250.7||250.7||250.7||250.7||0
1608284770000|2020-12-18 09:46:10|250.8|250.7|250.8|250.6|250.8|250.7|250.8|250.6|13017
1608284820000|2020-12-18 09:47:00|250.7|250.7|250.8|250.6|250.8|250.7|250.7|250.6|3119
1608284830000|2020-12-18 09:47:10|||||||||300
1608284870000|2020-12-18 09:47:50||250.7||250.6||250.7||250.6|6500
1608284880000|2020-12-18 09:48:00|250.7||250.7||250.7||250.7||0
1608284890000|2020-12-18 09:48:10|250.8||250.7||250.8||250.7||4190
1608284960000|2020-12-18 09:49:20|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|33217
1608285000000|2020-12-18 09:50:00|||||||||9118
1608285060000|2020-12-18 09:51:00|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.6|10226
1608285080000|2020-12-18 09:51:20|||||||||2500
1608285090000|2020-12-18 09:51:30|250.9|250.8|250.9|250.8|250.9|250.8|250.8|250.7|44269
1608285100000|2020-12-18 09:51:40|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|9745
1608285110000|2020-12-18 09:51:50|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|2000
1608285120000|2020-12-18 09:52:00|250.9||250.8||250.9||250.8||1535
1608285130000|2020-12-18 09:52:10|||||||||80
1608285140000|2020-12-18 09:52:20|||||||||1312
1608285150000|2020-12-18 09:52:30||250.6||250.6||250.7||250.6|42791
1608285160000|2020-12-18 09:52:40||250.7||250.7||250.7||250.6|702
1608285280000|2020-12-18 09:54:40|||||||||1000
1608285290000|2020-12-18 09:54:50|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|13734
1608285310000|2020-12-18 09:55:10|||||||||4820
1608285330000|2020-12-18 09:55:30|||||||||1050
1608285370000|2020-12-18 09:56:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|7963
1608285380000|2020-12-18 09:56:20|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|9580
1608285430000|2020-12-18 09:57:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|1860
1608285440000|2020-12-18 09:57:20|||||||||1007
1608285470000|2020-12-18 09:57:50|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|11637
1608285480000|2020-12-18 09:58:00|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|2082
1608285500000|2020-12-18 09:58:20||250.6||250.7||250.7||250.6|25
1608285560000|2020-12-18 09:59:20|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|10913
1608285570000|2020-12-18 09:59:30|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|2458
1608285610000|2020-12-18 10:00:10|||||||||307
1608285660000|2020-12-18 10:01:00|250.5|250.4|250.5|250.3|250.5|250.4|250.5|250.3|30104
1608285680000|2020-12-18 10:01:20||250.4||250.3||250.4||250.3|1866
1608285690000|2020-12-18 10:01:30|250.4|250.2|250.5|250.3|250.5|250.3|250.3|250.2|14928
1608285780000|2020-12-18 10:03:00||250.4||250.4||250.4||250.4|0
1608285790000|2020-12-18 10:03:10|250.4|250.3|250.5|250.3|250.5|250.4|250.4|250.3|0
1608285830000|2020-12-18 10:03:50||250.4||250.3||250.4||250.3|0
1608285850000|2020-12-18 10:04:10|250.4||250.4||250.4||250.4||0
1608285860000|2020-12-18 10:04:20|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.3|3419
1608285870000|2020-12-18 10:04:30|250.4|250.3|250.5|250.3|250.5|250.4|250.4|250.3|4077
1608285880000|2020-12-18 10:04:40||250.4||250.3||250.4||250.3|0
1608285890000|2020-12-18 10:04:50||250.4||250.4||250.4||250.4|0
1608285900000|2020-12-18 10:05:00|||||||||4690
1608285910000|2020-12-18 10:05:10|||||||||3565
1608285920000|2020-12-18 10:05:20||250.3||250.3||250.3||250.3|0
1608285950000|2020-12-18 10:05:50||250.4||250.4||250.4||250.4|172
1608286030000|2020-12-18 10:07:10|250.4|250.3|250.5|250.4|250.5|250.4|250.4|250.3|11320
1608286050000|2020-12-18 10:07:30||250.3||250.4||250.4||250.3|0
1608286060000|2020-12-18 10:07:40|||||||||10000
1608286070000|2020-12-18 10:07:50|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|22321
1608286100000|2020-12-18 10:08:20|||||||||2100
1608286110000|2020-12-18 10:08:30|250.5|250.4|250.6|250.5|250.6|250.5|250.5|250.4|2585
1608286130000|2020-12-18 10:08:50|250.5|250.4|250.5|250.4|250.6|250.4|250.5|250.4|7573
1608286190000|2020-12-18 10:09:50|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|0
1608286200000|2020-12-18 10:10:00|250.5|250.4|250.6|250.5|250.6|250.5|250.5|250.4|4068
1608286220000|2020-12-18 10:10:20|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|6418
1608286260000|2020-12-18 10:11:00|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.4|31048
1608286310000|2020-12-18 10:11:50|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|9698
1608286320000|2020-12-18 10:12:00||250.4||250.4||250.4||250.4|2954
1608286370000|2020-12-18 10:12:50|250.5||250.5||250.5||250.5||814
1608286400000|2020-12-18 10:13:20|250.4|250.3|250.5|250.3|250.5|250.3|250.4|250.3|7026
1608286410000|2020-12-18 10:13:30|250.4||250.4||250.4||250.4||0
1608286420000|2020-12-18 10:13:40|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|2635
1608286430000|2020-12-18 10:13:50||250.3||250.3||250.3||250.3|0
1608286440000|2020-12-18 10:14:00|250.4||250.4||250.5||250.4||250
1608286450000|2020-12-18 10:14:10|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|3519
1608286530000|2020-12-18 10:15:30|250.3|250.2|250.4|250.3|250.4|250.3|250.3|250.1|42504
1608286540000|2020-12-18 10:15:40|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|3688
1608286560000|2020-12-18 10:16:00|250.5|250.4|250.5|250.4|250.5|250.4|250.4|250.3|4194
1608286570000|2020-12-18 10:16:10|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|993
1608286660000|2020-12-18 10:17:40|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|7746
1608286690000|2020-12-18 10:18:10|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|17331
1608286710000|2020-12-18 10:18:30|250.4|250.3|250.5|250.4|250.5|250.4|250.4|250.3|17170
1608286720000|2020-12-18 10:18:40|||||||||2483
1608286800000|2020-12-18 10:20:00|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|17319
1608286840000|2020-12-18 10:20:40|||||||||1168
1608286910000|2020-12-18 10:21:50|||||||||6127
1608286940000|2020-12-18 10:22:20|250.7|250.6|250.7|250.6|250.7|250.6|250.6|250.5|18790
1608287010000|2020-12-18 10:23:30|||||||||2071
1608287040000|2020-12-18 10:24:00|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|43572
1608287050000|2020-12-18 10:24:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|17335
1608287070000|2020-12-18 10:24:30|||||||||10
1608287100000|2020-12-18 10:25:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|7265
1608287160000|2020-12-18 10:26:00|||||||||5
1608287260000|2020-12-18 10:27:40|250.8|250.7|251|250.9|251|250.9|250.8|250.7|63133
1608287280000|2020-12-18 10:28:00|251.1|251|251.1|251|251.1|251|251.1|251|30372
1608287310000|2020-12-18 10:28:30|251|250.9|251.1|251|251.1|251|251|250.9|22747
1608287380000|2020-12-18 10:29:40|||||||||2000
1608287400000|2020-12-18 10:30:00|||||||||1195
1608287410000|2020-12-18 10:30:10|||||||||1530
1608287420000|2020-12-18 10:30:20|251|250.9|251|250.9|251|250.9|251|250.9|13638
1608287430000|2020-12-18 10:30:30|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|5029
1608287460000|2020-12-18 10:31:00|251|250.9|251|250.9|251|250.9|251|250.9|12142
1608287470000|2020-12-18 10:31:10|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|4829
1608287590000|2020-12-18 10:33:10|||||||||1593
1608287640000|2020-12-18 10:34:00|||||||||30
1608287700000|2020-12-18 10:35:00|||||||||1196
1608287710000|2020-12-18 10:35:10|||||||||3186
1608287720000|2020-12-18 10:35:20|||||||||500
1608287740000|2020-12-18 10:35:40|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|37370
1608287750000|2020-12-18 10:35:50|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|2011
1608287820000|2020-12-18 10:37:00||250.4||250.4||250.5||250.4|21754
1608287830000|2020-12-18 10:37:10||250.5||250.5||250.5||250.5|1198
1608287840000|2020-12-18 10:37:20||250.4||250.5||250.5||250.4|0
1608287850000|2020-12-18 10:37:30|250.5|250.4|250.6|250.4|250.6|250.5|250.5|250.4|8477
1608287860000|2020-12-18 10:37:40|250.5|250.3|250.5|250.3|250.5|250.4|250.4|250.3|14301
1608287870000|2020-12-18 10:37:50|250.4||250.4||250.4||250.4||0
1608287880000|2020-12-18 10:38:00|||||||||1100
1608287900000|2020-12-18 10:38:20|250.5|250.4|250.4|250.3|250.5|250.4|250.4|250.3|9580
1608287910000|2020-12-18 10:38:30|250.5|250.4|250.5|250.3|250.5|250.4|250.4|250.3|3007
1608287920000|2020-12-18 10:38:40|250.4||250.4||250.4||250.4||0
1608287930000|2020-12-18 10:38:50|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|1585
1608287960000|2020-12-18 10:39:20|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|20910
1608287970000|2020-12-18 10:39:30|||||||||2448
1608287980000|2020-12-18 10:39:40||250.4||250.5||250.5||250.4|1397
1608287990000|2020-12-18 10:39:50|250.5|250.4|250.5|250.4|250.6|250.5|250.5|250.4|6111
1608288010000|2020-12-18 10:40:10|250.4|250.3|250.5|250.3|250.5|250.3|250.4|250.3|19116
1608288030000|2020-12-18 10:40:30||250.4||250.4||250.4||250.4|0
1608288040000|2020-12-18 10:40:40||250.3||250.4||250.4||250.3|0
1608288110000|2020-12-18 10:41:50||250.3||250.3||250.3||250.3|12466
1608288130000|2020-12-18 10:42:10||250.4||250.4||250.4||250.4|0
1608288160000|2020-12-18 10:42:40|||||||||4174
1608288210000|2020-12-18 10:43:30|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|7684
1608288230000|2020-12-18 10:43:50|||||||||11611
1608288300000|2020-12-18 10:45:00|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|27134
1608288310000|2020-12-18 10:45:10|||||||||2806
1608288360000|2020-12-18 10:46:00|250.7|250.6|250.7|250.6|250.7|250.6|250.6|250.5|8596
1608288370000|2020-12-18 10:46:10|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|2475
1608288480000|2020-12-18 10:48:00|||||||||1689
1608288500000|2020-12-18 10:48:20|||||||||11130
1608288560000|2020-12-18 10:49:20|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|51525
1608288570000|2020-12-18 10:49:30|250.8|250.7|250.9|250.7|250.9|250.8|250.8|250.7|96738
1608288580000|2020-12-18 10:49:40|251|250.8|251|250.9|251.1|251|250.9|250.8|139912
1608288590000|2020-12-18 10:49:50|251.1|251|250.9|250.8|251.1|251|250.9|250.8|50322
1608288600000|2020-12-18 10:50:00|||||||||7541
1608288610000|2020-12-18 10:50:10|251|250.9|250.9|250.8|251|250.9|250.9|250.8|30847
1608288620000|2020-12-18 10:50:20|250.8|250.7|250.8|250.7|250.9|250.8|250.7|250.6|41342
1608288630000|2020-12-18 10:50:30|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|10241
1608288640000|2020-12-18 10:50:40|250.7|250.6|250.7|250.6|250.8|250.6|250.7|250.6|17703
1608288650000|2020-12-18 10:50:50|250.6|250.5|250.6|250.5|250.6|250.6|250.6|250.5|34745
1608288660000|2020-12-18 10:51:00|||||||||11703
1608288670000|2020-12-18 10:51:10|250.7|250.6|250.7|250.5|250.7|250.6|250.6|250.5|35360
1608288680000|2020-12-18 10:51:20|250.6|250.6|250.7|250.6|250.7|250.6|250.6|250.6|14486
1608288690000|2020-12-18 10:51:30|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|49757
1608288700000|2020-12-18 10:51:40|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|18298
1608288710000|2020-12-18 10:51:50|251|250.9|251|250.8|251|250.9|250.9|250.8|28679
1608288720000|2020-12-18 10:52:00|251.1|250.9|251.1|251|251.1|251|251.1|250.9|32349
1608288730000|2020-12-18 10:52:10|251.2|251.1|251.2|251.1|251.2|251.1|251.1|251|31460
1608288740000|2020-12-18 10:52:20|||||||||15372
1608288750000|2020-12-18 10:52:30|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.1|36834
1608288760000|2020-12-18 10:52:40|251.4||251.4||251.4||251.3||61722
1608288770000|2020-12-18 10:52:50|251.3|251.3|251.4|251.3|251.4|251.3|251.3|251.3|16280
1608288780000|2020-12-18 10:53:00|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|21934
1608288790000|2020-12-18 10:53:10|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.4|43137
1608288800000|2020-12-18 10:53:20|||||||||10567
1608288810000|2020-12-18 10:53:30|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|60694
1608288820000|2020-12-18 10:53:40|251.6|251.5|251.6|251.5|251.7|251.6|251.6|251.5|61175
1608288830000|2020-12-18 10:53:50|251.7|251.6|251.6|251.5|251.7|251.6|251.6|251.5|13495
1608288840000|2020-12-18 10:54:00|||||||||7940
1608288850000|2020-12-18 10:54:10|251.7|251.6|251.6|251.5|251.7|251.6|251.6|251.5|57361
1608288860000|2020-12-18 10:54:20|251.7|251.6|251.6|251.5|251.7|251.6|251.6|251.5|31867
1608288870000|2020-12-18 10:54:30|251.7|251.6|251.6|251.5|251.7|251.6|251.6|251.5|33605
1608288880000|2020-12-18 10:54:40|||||||||8541
1608288890000|2020-12-18 10:54:50|251.7|251.6|251.5|251.4|251.7|251.6|251.5|251.4|83910
1608288900000|2020-12-18 10:55:00|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|9424
1608288910000|2020-12-18 10:55:10|251.5|251.4|251.5|251.4|251.6|251.5|251.5|251.4|29876
1608288920000|2020-12-18 10:55:20|||||||||8819
1608288930000|2020-12-18 10:55:30|251.6|251.5|251.6|251.5|251.6|251.5|251.5|251.4|28350
1608288940000|2020-12-18 10:55:40|||||||||6969
1608288950000|2020-12-18 10:55:50|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.5|45316
1608288960000|2020-12-18 10:56:00|251.8|251.7|251.9|251.7|251.9|251.8|251.8|251.7|104509
1608288970000|2020-12-18 10:56:10|251.8|251.8|252|251.8|252|251.9|251.8|251.8|163666
1608288980000|2020-12-18 10:56:20||251.9||251.9||251.9||251.9|32428
1608288990000|2020-12-18 10:56:30|||||||||14674
1608289000000|2020-12-18 10:56:40|||||||||13115
1608289010000|2020-12-18 10:56:50|||||||||13115
1608289020000|2020-12-18 10:57:00|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|36229
1608289030000|2020-12-18 10:57:10|||||||||13265
1608289040000|2020-12-18 10:57:20|||||||||6225
1608289050000|2020-12-18 10:57:30|251.9|251.8|251.9|251.8|252|251.8|251.9|251.8|69939
1608289060000|2020-12-18 10:57:40|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|10758
1608289070000|2020-12-18 10:57:50|251.7|251.6|251.7|251.6|251.8|251.7|251.7|251.6|20607
1608289080000|2020-12-18 10:58:00|||||||||8096
1608289090000|2020-12-18 10:58:10|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.6|41869
1608289100000|2020-12-18 10:58:20|251.7|251.6|251.7|251.6|251.8|251.7|251.7|251.6|20170
1608289110000|2020-12-18 10:58:30|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.6|14470
1608289120000|2020-12-18 10:58:40|||||||||21823
1608289130000|2020-12-18 10:58:50|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|53279
1608289140000|2020-12-18 10:59:00|251.9|251.8|251.9|251.8|252|251.8|251.8|251.7|68723
1608289150000|2020-12-18 10:59:10|251.8|251.7|251.8|251.7|251.9|251.8|251.8|251.7|12812
1608289160000|2020-12-18 10:59:20|||||||||4453
1608289170000|2020-12-18 10:59:30|251.9|251.8|251.7|251.6|251.9|251.8|251.7|251.6|55963
1608289180000|2020-12-18 10:59:40|||||||||14067
1608289190000|2020-12-18 10:59:50|251.8||251.7||251.8||251.7||9466
1608289200000|2020-12-18 11:00:00|251.8|251.7|251.8|251.6|251.8|251.7|251.7|251.6|16664
1608289210000|2020-12-18 11:00:10||251.7||251.7||251.7||251.7|2307
1608289220000|2020-12-18 11:00:20|||||||||1824
1608289230000|2020-12-18 11:00:30|251.7|251.6|251.7|251.6|251.8|251.7|251.7|251.6|12028
1608289240000|2020-12-18 11:00:40|||||||||429
1608289310000|2020-12-18 11:01:50|||||||||1738
1608289320000|2020-12-18 11:02:00|||||||||2046
1608289330000|2020-12-18 11:02:10|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.4|31602
1608289350000|2020-12-18 11:02:30|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|13093
1608289380000|2020-12-18 11:03:00|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|9669
1608289390000|2020-12-18 11:03:10|||||||||1275
1608289400000|2020-12-18 11:03:20|251.7|251.6|251.8|251.6|251.8|251.7|251.7|251.6|12411
1608289410000|2020-12-18 11:03:30|251.7|251.5|251.6|251.5|251.7|251.5|251.6|251.4|23494
1608289430000|2020-12-18 11:03:50||251.4||251.4||251.4||251.4|505
1608289440000|2020-12-18 11:04:00|251.5||251.5||251.5||251.5||1973
1608289490000|2020-12-18 11:04:50|251.4|251.3|251.2|251.1|251.4|251.3|251.2|251.1|34008
1608289500000|2020-12-18 11:05:00||251||251.1||251.1||251|0
1608289510000|2020-12-18 11:05:10|||||||||2117
1608289540000|2020-12-18 11:05:40|||||||||1000
1608289570000|2020-12-18 11:06:10|251.1|251|251.1|251|251.1|251|251.1|251|3838
1608289590000|2020-12-18 11:06:30|251|250.9|251|250.9|251|250.9|251|250.9|9131
1608289610000|2020-12-18 11:06:50|||||||||885
1608289630000|2020-12-18 11:07:10|||||||||1500
1608289640000|2020-12-18 11:07:20|||||||||4100
1608289670000|2020-12-18 11:07:50|251.1|251|251.1|251|251.1|251|251.1|251|23726
1608289710000|2020-12-18 11:08:30|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|8477
1608289760000|2020-12-18 11:09:20|251.3|251.2|251.4|251.2|251.4|251.2|251.3|251.2|20467
1608289770000|2020-12-18 11:09:30|251.3||251.3||251.3||251.3||0
1608289790000|2020-12-18 11:09:50|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|3464
1608289800000|2020-12-18 11:10:00|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|6659
1608289810000|2020-12-18 11:10:10|||||||||200
1608289830000|2020-12-18 11:10:30|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|8034
1608289840000|2020-12-18 11:10:40|||||||||500
1608289850000|2020-12-18 11:10:50|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|5117
1608289890000|2020-12-18 11:11:30|251.4|251.3|251.4|251.3|251.4|251.3|251.3|251.2|19923
1608289900000|2020-12-18 11:11:40|||||||||2144
1608289940000|2020-12-18 11:12:20|251.3|251.2|251.4|251.3|251.4|251.3|251.3|251.2|20179
1608289960000|2020-12-18 11:12:40|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|9318
1608289970000|2020-12-18 11:12:50|251.4|251.3|251.5|251.4|251.5|251.4|251.4|251.3|4756
1608289980000|2020-12-18 11:13:00||251.3||251.3||251.3||251.3|250
1608289990000|2020-12-18 11:13:10|251.4||251.4||251.4||251.4||0
1608290040000|2020-12-18 11:14:00|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|17417
1608290080000|2020-12-18 11:14:40|||||||||1160
1608290090000|2020-12-18 11:14:50|||||||||764
1608290100000|2020-12-18 11:15:00|251.2|251.1|251.2|251.1|251.2|251.2|251.2|251.1|24641
1608290110000|2020-12-18 11:15:10||251||251||251||251|869
1608290120000|2020-12-18 11:15:20|251.1||251.2||251.2||251.1||0
1608290130000|2020-12-18 11:15:30|251.1|251.1|251.2|251|251.2|251.1|251.1|251|7025
1608290140000|2020-12-18 11:15:40|251.1|250.9|251.1|251|251.1|251|251.1|250.9|11573
1608290180000|2020-12-18 11:16:20|251|250.9|251|250.9|251|250.9|251|250.9|2505
1608290190000|2020-12-18 11:16:30|251.1|251|251.1|251|251.1|251|251.1|251|28933
1608290200000|2020-12-18 11:16:40|||||||||500
1608290210000|2020-12-18 11:16:50|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|5346
1608290220000|2020-12-18 11:17:00|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|7839
1608290230000|2020-12-18 11:17:10|251.4||251.4||251.4||251.4||0
1608290240000|2020-12-18 11:17:20||251.3||251.3||251.3||251.3|0
1608290290000|2020-12-18 11:18:10|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|1855
1608290300000|2020-12-18 11:18:20|||||||||1193
1608290340000|2020-12-18 11:19:00|||||||||510
1608290390000|2020-12-18 11:19:50|251.4|251.3|251.4|251.3|251.5|251.3|251.4|251.3|21329
1608290400000|2020-12-18 11:20:00|251.5||251.4||251.5||251.4||0
1608290410000|2020-12-18 11:20:10|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|973
1608290420000|2020-12-18 11:20:20||251.3||251.3||251.3||251.3|0
1608290430000|2020-12-18 11:20:30|251.4||251.5||251.5||251.4||5004
1608290440000|2020-12-18 11:20:40|251.4|251.4|251.4|251.3|251.4|251.4|251.4|251.3|3843
1608290470000|2020-12-18 11:21:10|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|7281
1608290480000|2020-12-18 11:21:20|251.2|251.1|251.3|251.1|251.3|251.2|251.2|251.1|19016
1608290490000|2020-12-18 11:21:30|251.2||251.2||251.2||251.2||0
1608290520000|2020-12-18 11:22:00|||||||||100
1608290540000|2020-12-18 11:22:20|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|11691
1608290580000|2020-12-18 11:23:00|||||||||2251
1608290620000|2020-12-18 11:23:40|251.1|251|251|250.8|251.1|251|250.9|250.8|19429
1608290650000|2020-12-18 11:24:10|250.9|250.9|250.9|250.8|251|250.9|250.9|250.8|4471
1608290690000|2020-12-18 11:24:50|250.8|250.7|250.8|250.7|250.9|250.7|250.8|250.7|4280
1608290720000|2020-12-18 11:25:20|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|10802
1608290730000|2020-12-18 11:25:30|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|5
1608290740000|2020-12-18 11:25:40|250.9||250.8||250.9||250.8||0
1608290790000|2020-12-18 11:26:30|||||||||1805
1608290810000|2020-12-18 11:26:50|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|9961
1608290870000|2020-12-18 11:27:50|250.9|250.8|250.8|250.7|250.9|250.8|250.8|250.7|24409
1608290900000|2020-12-18 11:28:20|||||||||800
1608290920000|2020-12-18 11:28:40|||||||||48
1608290980000|2020-12-18 11:29:40|250.7|250.6|250.8|250.6|250.8|250.6|250.7|250.6|21266
1608290990000|2020-12-18 11:29:50|250.7||250.7||250.7||250.7||0
1608291010000|2020-12-18 11:30:10||250.5||250.6||250.6||250.5|6073
1608291020000|2020-12-18 11:30:20||250.5||250.6||250.6||250.5|864
1608291050000|2020-12-18 11:30:50|250.8|250.7|250.8|250.6|250.8|250.7|250.7|250.6|10394
1608291150000|2020-12-18 11:32:30|250.7|250.5|250.6|250.5|250.7|250.5|250.6|250.5|2670
1608291220000|2020-12-18 11:33:40|||||||||400
1608291240000|2020-12-18 11:34:00|||||||||19875
1608291310000|2020-12-18 11:35:10|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.5|11881
1608291330000|2020-12-18 11:35:30|250.8|250.7|250.8|250.6|250.8|250.7|250.7|250.6|8704
1608291380000|2020-12-18 11:36:20||250.7||250.7||250.7||250.7|0
1608291420000|2020-12-18 11:37:00|||||||||13239
1608291430000|2020-12-18 11:37:10|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|25587
1608291490000|2020-12-18 11:38:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|5061
1608291500000|2020-12-18 11:38:20|250.7|250.6|250.8|250.6|250.8|250.6|250.7|250.6|1499
1608291550000|2020-12-18 11:39:10|250.7||250.7||250.7||250.7||1008
1608291560000|2020-12-18 11:39:20|250.8||250.8||250.8||250.8||0
1608291580000|2020-12-18 11:39:40||250.7||250.7||250.7||250.7|5000
1608291590000|2020-12-18 11:39:50|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|9832
1608291620000|2020-12-18 11:40:20|251|250.9|251|250.8|251|250.9|251|250.8|32542
1608291630000|2020-12-18 11:40:30|251.1|250.9|251.6|251.5|251.6|251.5|251.1|250.9|94797
1608291640000|2020-12-18 11:40:40|251.5|251.4|251.4|251.2|251.5|251.4|251.4|251.2|24409
1608291650000|2020-12-18 11:40:50|251.5|251.3|251.3|251.1|251.6|251.4|251.3|251.1|49445
1608291660000|2020-12-18 11:41:00|251.4|251.2|251.5|251.3|251.6|251.5|251.4|251.2|44285
1608291670000|2020-12-18 11:41:10|251.6|251.4|251.8|251.7|251.8|251.7|251.6|251.3|35675
1608291680000|2020-12-18 11:41:20|251.7|251.6|251.7|251.5|251.7|251.6|251.7|251.5|17645
1608291720000|2020-12-18 11:42:00|251.8|251.6|251.7|251.6|251.8|251.7|251.7|251.6|44700
1608291730000|2020-12-18 11:42:10|251.8|251.7|252|251.9|252|251.9|251.8|251.6|65867
1608291740000|2020-12-18 11:42:20|252.1|252|252.2|252|252.2|252|252.1|252|6065
1608291750000|2020-12-18 11:42:30|252.1|251.9|252.1|251.9|252.1|251.9|252.1|251.9|29807
1608291760000|2020-12-18 11:42:40|252.2|252|252.1|251.9|252.2|252|252.1|251.9|2533
1608291770000|2020-12-18 11:42:50|252.2|252|252.2|252|252.2|252|252.2|252|0
1608291830000|2020-12-18 11:43:50||252.1||252.1||252.1||252.1|0
1608291840000|2020-12-18 11:44:00|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|19477
1608291850000|2020-12-18 11:44:10|252.2|252.1|252.2|252.1|252.3|252.1|252.1|252|41146
1608291860000|2020-12-18 11:44:20|252.1|252|251.9|251.8|252.1|252|251.8|251.7|174229
1608291870000|2020-12-18 11:44:30|252|251.9|252|251.9|252|251.9|252|251.9|10374
1608291880000|2020-12-18 11:44:40|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|10495
1608291890000|2020-12-18 11:44:50|||||||||4681
1608291910000|2020-12-18 11:45:10|||||||||8703
1608291930000|2020-12-18 11:45:30|251.9|251.8|252|251.8|252|251.8|251.9|251.8|19427
1608291950000|2020-12-18 11:45:50|251.9||251.9||251.9||251.9||0
1608291960000|2020-12-18 11:46:00|||||||||763
1608292020000|2020-12-18 11:47:00|||||||||6164
1608292040000|2020-12-18 11:47:20|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|29133
1608292080000|2020-12-18 11:48:00|||||||||2832
1608292090000|2020-12-18 11:48:10|||||||||929
1608292100000|2020-12-18 11:48:20|252|251.9|252|251.8|252|251.9|251.9|251.8|36727
1608292110000|2020-12-18 11:48:30|251.9|251.9|252.2|252|252.2|252.1|251.9|251.8|43674
1608292120000|2020-12-18 11:48:40||252.1||252.1||252.1||252.1|0
1608292150000|2020-12-18 11:49:10|||||||||1907
1608292170000|2020-12-18 11:49:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.1|8063
1608292180000|2020-12-18 11:49:40|252.4|252.3|252.4|252.3|252.5|252.4|252.4|252.2|42745
1608292200000|2020-12-18 11:50:00|252.5||252.4||252.5||252.4||6203
1608292230000|2020-12-18 11:50:30|||||||||1161
1608292240000|2020-12-18 11:50:40||252.2||252.2||252.2||252.2|11910
1608292250000|2020-12-18 11:50:50||252.3||252.3||252.3||252.3|2185
1608292260000|2020-12-18 11:51:00|||||||||6193
1608292290000|2020-12-18 11:51:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|4272
1608292320000|2020-12-18 11:52:00|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|13583
1608292330000|2020-12-18 11:52:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|2500
1608292350000|2020-12-18 11:52:30||252||252||252.1||252|16679
1608292390000|2020-12-18 11:53:10|||||||||4082
1608292440000|2020-12-18 11:54:00|||||||||2010
1608292480000|2020-12-18 11:54:40|||||||||967
1608292500000|2020-12-18 11:55:00|252.1||252.2||252.2||252.1||1000
1608292510000|2020-12-18 11:55:10|252.1|252.1|252.2|252|252.2|252.1|252.1|252|7832
1608292530000|2020-12-18 11:55:30|252.1||252.1||252.1||252.1||1092
1608292590000|2020-12-18 11:56:30|252.2||252.1||252.2||252.1||14579
1608292640000|2020-12-18 11:57:20|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|5113
1608292670000|2020-12-18 11:57:50|252.1|252|252.2|252|252.2|252|252.1|252|7467
1608292680000|2020-12-18 11:58:00|||||||||2295
1608292740000|2020-12-18 11:59:00|252.1|252.1|252.2|252|252.2|252.1|252.1|252|10655
1608292770000|2020-12-18 11:59:30|252.1||252.1||252.1||252.1||0
1608292780000|2020-12-18 11:59:40|252.2||252.2||252.2||252.2||3005
1608292790000|2020-12-18 11:59:50|252.1||252.1||252.1||252.1||5
1608292800000|2020-12-18 12:00:00|||||||||2668
1608292860000|2020-12-18 12:01:00|||||||||1191
1608292890000|2020-12-18 12:01:30|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|14480
1608292900000|2020-12-18 12:01:40|||||||||1190
1608292920000|2020-12-18 12:02:00|||||||||2100
1608292950000|2020-12-18 12:02:30|||||||||301
1608292960000|2020-12-18 12:02:40|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|40006
1608292980000|2020-12-18 12:03:00|252.1|252|252.1|252|252.2|252|252.1|252|9466
1608293020000|2020-12-18 12:03:40|252|251.9|252|251.9|252|252|252|251.9|29398
1608293040000|2020-12-18 12:04:00|||||||||3419
1608293050000|2020-12-18 12:04:10|251.9|251.8|252|251.8|252|251.8|251.9|251.8|4416
1608293090000|2020-12-18 12:04:50||251.9||251.9||251.9||251.9|0
1608293100000|2020-12-18 12:05:00||251.8||251.8||251.9||251.8|1234
1608293110000|2020-12-18 12:05:10|||||||||2467
1608293140000|2020-12-18 12:05:40||251.9||251.8||251.9||251.8|1191
1608293170000|2020-12-18 12:06:10|251.9|251.7|251.8|251.7|251.9|251.8|251.7|251.6|20911
1608293180000|2020-12-18 12:06:20||251.6||251.6||251.6||251.6|1999
1608293190000|2020-12-18 12:06:30||251.7||251.6||251.7||251.6|2500
1608293250000|2020-12-18 12:07:30|||||||||784
1608293290000|2020-12-18 12:08:10|||||||||3802
1608293300000|2020-12-18 12:08:20|||||||||2500
1608293310000|2020-12-18 12:08:30|251.7|251.5|251.8|251.6|251.8|251.6|251.6|251.5|4797
1608293380000|2020-12-18 12:09:40|||||||||1679
1608293390000|2020-12-18 12:09:50|||||||||2417
1608293400000|2020-12-18 12:10:00|251.7||251.7||251.7||251.7||1774
1608293440000|2020-12-18 12:10:40|||||||||3500
1608293460000|2020-12-18 12:11:00|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.6|25029
1608293470000|2020-12-18 12:11:10|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|3153
1608293500000|2020-12-18 12:11:40|251.8|251.7|251.7|251.6|251.8|251.7|251.7|251.6|12547
1608293510000|2020-12-18 12:11:50|251.8||251.8||251.8||251.8||0
1608293530000|2020-12-18 12:12:10||251.7||251.6||251.7||251.6|1991
1608293540000|2020-12-18 12:12:20|||||||||3141
1608293560000|2020-12-18 12:12:40|251.7||251.7||251.7||251.7||0
1608293570000|2020-12-18 12:12:50|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|16584
1608293620000|2020-12-18 12:13:40|||||||||2231
1608293630000|2020-12-18 12:13:50|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|8788
1608293640000|2020-12-18 12:14:00||251.6||251.6||251.6||251.6|0
1608293670000|2020-12-18 12:14:30|251.7|251.7|251.7|251.6|251.8|251.7|251.7|251.6|2500
1608293680000|2020-12-18 12:14:40|251.8|251.7|251.8|251.6|251.8|251.7|251.8|251.6|610
1608293710000|2020-12-18 12:15:10|251.7||251.8||251.8||251.7||12650
1608293760000|2020-12-18 12:16:00|251.7||251.8||251.8||251.7||976
1608293770000|2020-12-18 12:16:10|251.7|251.5|251.7|251.6|251.7|251.6|251.7|251.5|0
1608293780000|2020-12-18 12:16:20|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|4876
1608293790000|2020-12-18 12:16:30||251.4||251.5||251.5||251.4|11555
1608293800000|2020-12-18 12:16:40||251.4||251.4||251.4||251.4|788
1608293830000|2020-12-18 12:17:10|||||||||1872
1608293840000|2020-12-18 12:17:20||251.5||251.4||251.5||251.4|2500
1608293860000|2020-12-18 12:17:40|251.5||251.5||251.5||251.5||0
1608293940000|2020-12-18 12:19:00|251.6|251.5|251.6|251.4|251.6|251.5|251.5|251.4|25505
1608293950000|2020-12-18 12:19:10|251.5|251.5|251.5|251.4|251.5|251.5|251.5|251.4|1362
1608293970000|2020-12-18 12:19:30|||||||||7490
1608293990000|2020-12-18 12:19:50|||||||||1612
1608294000000|2020-12-18 12:20:00|||||||||927
1608294070000|2020-12-18 12:21:10|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.4|11399
1608294140000|2020-12-18 12:22:20|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.4|4923
1608294220000|2020-12-18 12:23:40|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.4|11872
1608294260000|2020-12-18 12:24:20|251.4|251.3|251.4|251.3|251.5|251.4|251.4|251.2|35063
1608294270000|2020-12-18 12:24:30|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|0
1608294280000|2020-12-18 12:24:40|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|713
1608294290000|2020-12-18 12:24:50||251||251.1||251.1||251|5626
1608294300000|2020-12-18 12:25:00|251.1|251|251.1|251|251.1|251|251.1|251|17464
1608294320000|2020-12-18 12:25:20||250.9||251||251||250.9|0
1608294330000|2020-12-18 12:25:30|251|250.9|251.1|250.9|251.1|250.9|251|250.9|3481
1608294340000|2020-12-18 12:25:40|251||251||251||251||0
1608294350000|2020-12-18 12:25:50|251.1|251|251.1|250.9|251.1|251|251.1|250.9|37011
1608294360000|2020-12-18 12:26:00|251||251||251||251||0
1608294370000|2020-12-18 12:26:10|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.7|15451
1608294420000|2020-12-18 12:27:00|||||||||1196
1608294430000|2020-12-18 12:27:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|4315
1608294440000|2020-12-18 12:27:20|250.9|250.8|250.9|250.7|250.9|250.8|250.9|250.7|11973
1608294460000|2020-12-18 12:27:40|250.8||250.8||250.8||250.8||0
1608294510000|2020-12-18 12:28:30|250.9|250.6|250.9|250.8|250.9|250.8|250.9|250.6|22723
1608294540000|2020-12-18 12:29:00|||||||||1000
1608294590000|2020-12-18 12:29:50|||||||||2731
1608294600000|2020-12-18 12:30:00|||||||||3150
1608294610000|2020-12-18 12:30:10|||||||||48
1608294630000|2020-12-18 12:30:30|251|250.9|251.1|251|251.2|251|251|250.9|28689
1608294640000|2020-12-18 12:30:40|251|250.9|251.1|251|251.1|251|251|250.9|3920
1608294650000|2020-12-18 12:30:50||250.9||250.9||251||250.9|0
1608294700000|2020-12-18 12:31:40|251||251||251||251||0
1608294760000|2020-12-18 12:32:40|251.1|251|251.1|251|251.1|251|251.1|251|7520
1608294810000|2020-12-18 12:33:30|||||||||11190
1608294820000|2020-12-18 12:33:40|||||||||1000
1608294910000|2020-12-18 12:35:10|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|17125
1608294920000|2020-12-18 12:35:20|251.3|251.2|251.3|251.1|251.3|251.2|251.3|251.1|1564
1608294940000|2020-12-18 12:35:40|||||||||4383
1608294990000|2020-12-18 12:36:30||251.2||251.2||251.2||251.2|3000
1608295000000|2020-12-18 12:36:40|||||||||9493
1608295010000|2020-12-18 12:36:50|||||||||4875
1608295060000|2020-12-18 12:37:40|||||||||1018
1608295200000|2020-12-18 12:40:00|251.2|251.1|251.3|251.1|251.3|251.2|251.2|251.1|12520
1608295220000|2020-12-18 12:40:20|251.2||251.2||251.2||251.2||0
1608295310000|2020-12-18 12:41:50|||||||||2170
1608295320000|2020-12-18 12:42:00|251.3|251.2|251.3|251.1|251.3|251.2|251.3|251.1|7010
1608295350000|2020-12-18 12:42:30|251.2||251.3||251.3||251.2||2118
1608295360000|2020-12-18 12:42:40||251.2||251.1||251.2||251.1|4596
1608295380000|2020-12-18 12:43:00||251.2||251.2||251.2||251.2|460
1608295390000|2020-12-18 12:43:10||251.1||251.2||251.2||251.1|5352
1608295410000|2020-12-18 12:43:30|||||||||5654
1608295420000|2020-12-18 12:43:40|251.2|251.1|251.3|251.1|251.3|251.1|251.2|251.1|12
1608295430000|2020-12-18 12:43:50|251.2||251.2||251.2||251.2||0
1608295450000|2020-12-18 12:44:10|251.3|251.2|251.3|251.1|251.3|251.2|251.3|251.1|7619
1608295480000|2020-12-18 12:44:40|251.2||251.2||251.2||251.2||4322
1608295500000|2020-12-18 12:45:00|||||||||202
1608295530000|2020-12-18 12:45:30|||||||||3119
1608295580000|2020-12-18 12:46:20|251.1|251|251.1|251|251.1|251|251.1|251|13638
1608295650000|2020-12-18 12:47:30|||||||||5073
1608295670000|2020-12-18 12:47:50|||||||||1472
1608295680000|2020-12-18 12:48:00||250.9||251||251||250.9|2172
1608295690000|2020-12-18 12:48:10||250.9||250.9||250.9||250.9|1788
1608295710000|2020-12-18 12:48:30||251||251||251||251|0
1608295740000|2020-12-18 12:49:00||250.9||250.9||250.9||250.9|3470
1608295750000|2020-12-18 12:49:10||251||251||251||251|0
1608295780000|2020-12-18 12:49:40|||||||||1949
1608295810000|2020-12-18 12:50:10|251|250.9|251.1|250.9|251.1|250.9|251|250.9|2097
1608295820000|2020-12-18 12:50:20|251||251.1||251.1||251||1715
1608295840000|2020-12-18 12:50:40|251||251||251||251||0
1608295860000|2020-12-18 12:51:00|||||||||3885
1608295880000|2020-12-18 12:51:20|||||||||1949
1608295900000|2020-12-18 12:51:40|||||||||50
1608295920000|2020-12-18 12:52:00|||||||||4435
1608295960000|2020-12-18 12:52:40|251.1|251|251.1|250.9|251.1|251|251|250.9|18415
1608296020000|2020-12-18 12:53:40|251||251||251||251||0
1608296030000|2020-12-18 12:53:50|251.1|251|251.1|250.9|251.1|251|251.1|250.9|4956
1608296050000|2020-12-18 12:54:10|251||251||251||251||0
1608296100000|2020-12-18 12:55:00|||||||||7297
1608296140000|2020-12-18 12:55:40|||||||||2565
1608296290000|2020-12-18 12:58:10|||||||||271
1608296330000|2020-12-18 12:58:50|||||||||1935
1608296370000|2020-12-18 12:59:30|||||||||998
1608296410000|2020-12-18 13:00:10|||||||||1415
1608296420000|2020-12-18 13:00:20|251.1|251|251.1|250.9|251.1|251|251.1|250.9|14513
1608296430000|2020-12-18 13:00:30|251|251|251.1|251|251.1|251|251|250.9|4850
1608296440000|2020-12-18 13:00:40|251|250.9|251.1|250.9|251.1|250.9|251|250.9|3363
1608296490000|2020-12-18 13:01:30||251||251||251||251|0
1608296500000|2020-12-18 13:01:40|||||||||792
1608296510000|2020-12-18 13:01:50|251|250.9|251.1|251|251.1|251|251|250.9|7674
1608296520000|2020-12-18 13:02:00|251|250.9|251|250.9|251|250.9|251|250.9|1080
1608296530000|2020-12-18 13:02:10|||||||||1782
1608296550000|2020-12-18 13:02:30|||||||||4411
1608296560000|2020-12-18 13:02:40|||||||||2323
1608296610000|2020-12-18 13:03:30|250.9|250.8|251|250.9|251|250.9|250.9|250.8|49623
1608296620000|2020-12-18 13:03:40|250.9|250.8|250.9|250.8|251|250.8|250.9|250.8|2500
1608296650000|2020-12-18 13:04:10|251|250.9|250.9|250.8|251|250.9|250.9|250.8|5696
1608296660000|2020-12-18 13:04:20|||||||||1748
1608296700000|2020-12-18 13:05:00|||||||||1049
1608296730000|2020-12-18 13:05:30|251|250.9|251|250.9|251|250.9|251|250.9|21101
1608296740000|2020-12-18 13:05:40|250.9|250.8|250.9|250.7|250.9|250.8|250.8|250.7|15939
1608296760000|2020-12-18 13:06:00||250.8||250.8||250.8||250.8|0
1608296780000|2020-12-18 13:06:20|||||||||2104
1608296790000|2020-12-18 13:06:30|||||||||3896
1608296800000|2020-12-18 13:06:40|251|250.9|251|250.8|251|250.9|251|250.8|7447
1608296810000|2020-12-18 13:06:50|250.9||250.9||250.9||250.9||0
1608296820000|2020-12-18 13:07:00|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|3534
1608296850000|2020-12-18 13:07:30||250.8||250.8||250.8||250.8|0
1608296860000|2020-12-18 13:07:40|250.8|250.7|250.9|250.7|250.9|250.8|250.8|250.7|3543
1608296870000|2020-12-18 13:07:50|250.8||250.8||250.8||250.8||0
1608296880000|2020-12-18 13:08:00|||||||||1652
1608296990000|2020-12-18 13:09:50|250.7|250.6|250.7|250.6|250.8|250.7|250.7|250.6|25676
1608297050000|2020-12-18 13:10:50|||||||||2203
1608297070000|2020-12-18 13:11:10|250.6|250.5|250.7|250.5|250.7|250.5|250.6|250.5|7746
1608297080000|2020-12-18 13:11:20|250.6|250.6|250.7|250.6|250.7|250.6|250.6|250.5|1465
1608297090000|2020-12-18 13:11:30|250.8|250.7|250.8|250.6|250.8|250.7|250.8|250.6|12941
1608297100000|2020-12-18 13:11:40|250.7||250.7||250.7||250.7||0
1608297110000|2020-12-18 13:11:50|250.8|250.7|250.8|250.6|250.8|250.7|250.8|250.6|1986
1608297140000|2020-12-18 13:12:20|250.7||250.8||250.8||250.7||865
1608297190000|2020-12-18 13:13:10||250.7||250.7||250.7||250.7|0
1608297200000|2020-12-18 13:13:20||250.6||250.6||250.6||250.6|1054
1608297220000|2020-12-18 13:13:40||250.7||250.7||250.7||250.7|0
1608297260000|2020-12-18 13:14:20|||||||||1758
1608297300000|2020-12-18 13:15:00|250.9|250.8|250.8|250.6|250.9|250.8|250.8|250.6|44026
1608297390000|2020-12-18 13:16:30||250.7||250.7||250.7||250.7|0
1608297420000|2020-12-18 13:17:00|||||||||3291
1608297450000|2020-12-18 13:17:30|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|10983
1608297460000|2020-12-18 13:17:40|||||||||5068
1608297470000|2020-12-18 13:17:50|||||||||325
1608297480000|2020-12-18 13:18:00|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|16563
1608297490000|2020-12-18 13:18:10|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|2645
1608297500000|2020-12-18 13:18:20|250.8||250.8||250.8||250.8||13
1608297540000|2020-12-18 13:19:00|||||||||2101
1608297580000|2020-12-18 13:19:40|||||||||3397
1608297600000|2020-12-18 13:20:00|||||||||3926
1608297640000|2020-12-18 13:20:40|||||||||4760
1608297650000|2020-12-18 13:20:50|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|33095
1608297670000|2020-12-18 13:21:10|||||||||4105
1608297690000|2020-12-18 13:21:30|250.6|250.5|250.7|250.5|250.7|250.6|250.6|250.5|18258
1608297700000|2020-12-18 13:21:40|250.6||250.6||250.6||250.6||0
1608297720000|2020-12-18 13:22:00|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|14730
1608297740000|2020-12-18 13:22:20|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|1393
1608297760000|2020-12-18 13:22:40|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|8980
1608297810000|2020-12-18 13:23:30|||||||||1805
1608297860000|2020-12-18 13:24:20|251|250.9|250.9|250.8|251|250.9|250.9|250.8|6150
1608297870000|2020-12-18 13:24:30|251|250.7|250.9|250.7|251|250.8|250.9|250.7|5113
1608297880000|2020-12-18 13:24:40|||||||||1000
1608297890000|2020-12-18 13:24:50|250.8||250.8||250.8||250.8||0
1608297900000|2020-12-18 13:25:00|250.9||250.9||250.9||250.9||0
1608297910000|2020-12-18 13:25:10||250.8||250.7||250.8||250.7|0
1608297920000|2020-12-18 13:25:20||250.8||250.7||250.8||250.7|0
1608297950000|2020-12-18 13:25:50||250.8||250.8||250.8||250.8|0
1608298010000|2020-12-18 13:26:50|||||||||8928
1608298040000|2020-12-18 13:27:20|||||||||5
1608298060000|2020-12-18 13:27:40|||||||||2496
1608298110000|2020-12-18 13:28:30|||||||||4898
1608298120000|2020-12-18 13:28:40|||||||||6110
1608298130000|2020-12-18 13:28:50|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|36982
1608298140000|2020-12-18 13:29:00||250.7||250.8||250.8||250.7|2809
1608298200000|2020-12-18 13:30:00|||||||||2553
1608298220000|2020-12-18 13:30:20|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|2500
1608298240000|2020-12-18 13:30:40|250.9|250.8|250.9|250.7|250.9|250.8|250.9|250.7|4388
1608298260000|2020-12-18 13:31:00||250.8||250.8||250.8||250.8|0
1608298280000|2020-12-18 13:31:20|||||||||2881
1608298290000|2020-12-18 13:31:30|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|9699
1608298300000|2020-12-18 13:31:40||250.6||250.6||250.7||250.6|20421
1608298350000|2020-12-18 13:32:30|250.7|250.5|250.6|250.4|250.7|250.5|250.5|250.4|25492
1608298360000|2020-12-18 13:32:40||250.5||250.5||250.5||250.5|0
1608298380000|2020-12-18 13:33:00|250.5|250.4|250.5|250.4|250.6|250.4|250.5|250.4|5383
1608298390000|2020-12-18 13:33:10|250.6||250.6||250.6||250.6||0
1608298420000|2020-12-18 13:33:40|250.5|250.5|250.3|250.2|250.6|250.5|250.3|250.2|20154
1608298430000|2020-12-18 13:33:50|250.2|250.1|250.3|250.2|250.3|250.2|250.2|250.1|7000
1608298440000|2020-12-18 13:34:00|250.4|250.3|250.4|250.2|250.4|250.3|250.4|250.2|8522
1608298450000|2020-12-18 13:34:10||250.3||250.3||250.3||250.3|0
1608298470000|2020-12-18 13:34:30|250.5|250.4|250.6|250.5|250.6|250.5|250.5|250.4|20953
1608298500000|2020-12-18 13:35:00|250.5|250.4|250.6|250.5|250.6|250.5|250.5|250.4|4086
1608298510000|2020-12-18 13:35:10|||||||||3914
1608298540000|2020-12-18 13:35:40|250.5|250.4|250.6|250.5|250.6|250.5|250.5|250.4|15801
1608298630000|2020-12-18 13:37:10|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|34444
1608298670000|2020-12-18 13:37:50|||||||||1000
1608298680000|2020-12-18 13:38:00|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.6|4468
1608298710000|2020-12-18 13:38:30|250.9|250.8|250.8|250.7|250.9|250.8|250.8|250.7|9422
1608298720000|2020-12-18 13:38:40|||||||||4827
1608298770000|2020-12-18 13:39:30|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|17482
1608298790000|2020-12-18 13:39:50|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|1004
1608298830000|2020-12-18 13:40:30|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.6|7662
1608298840000|2020-12-18 13:40:40||250.6||250.6||250.6||250.6|0
1608298850000|2020-12-18 13:40:50|250.7||250.8||250.8||250.7||0
1608298860000|2020-12-18 13:41:00||250.7||250.7||250.7||250.7|0
1608298890000|2020-12-18 13:41:30||250.6||250.7||250.7||250.6|5
1608298940000|2020-12-18 13:42:20|||||||||11888
1608298960000|2020-12-18 13:42:40|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|6297
1608298990000|2020-12-18 13:43:10|||||||||161
1608299000000|2020-12-18 13:43:20||250.6||250.7||250.7||250.6|2500
1608299040000|2020-12-18 13:44:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|20029
1608299080000|2020-12-18 13:44:40|||||||||1405
1608299200000|2020-12-18 13:46:40|||||||||6306
1608299240000|2020-12-18 13:47:20|||||||||500
1608299260000|2020-12-18 13:47:40|||||||||11441
1608299270000|2020-12-18 13:47:50|250.8|250.7|250.8|250.7|250.9|250.8|250.8|250.7|17602
1608299290000|2020-12-18 13:48:10|||||||||888
1608299300000|2020-12-18 13:48:20|250.7|250.6|250.8|250.6|250.8|250.6|250.7|250.6|4413
1608299330000|2020-12-18 13:48:50|250.7||250.7||250.7||250.7||0
1608299380000|2020-12-18 13:49:40|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|9536
1608299410000|2020-12-18 13:50:10|||||||||9591
1608299430000|2020-12-18 13:50:30||250.4||250.5||250.5||250.4|8063
1608299470000|2020-12-18 13:51:10||250.4||250.5||250.5||250.4|7241
1608299480000|2020-12-18 13:51:20|250.5|250.4|250.5|250.4|250.5|250.4|250.4|250.3|1
1608299500000|2020-12-18 13:51:40||250.3||250.3||250.3||250.3|865
1608299560000|2020-12-18 13:52:40|250.4|250.4|250.5|250.4|250.5|250.4|250.4|250.4|1
1608299590000|2020-12-18 13:53:10|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|25658
1608299600000|2020-12-18 13:53:20|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|4389
1608299610000|2020-12-18 13:53:30|||||||||691
1608299630000|2020-12-18 13:53:50|250.6|250.5|250.6|250.4|250.6|250.5|250.6|250.4|3124
1608299640000|2020-12-18 13:54:00||250.5||250.5||250.5||250.5|10768
1608299660000|2020-12-18 13:54:20|250.5|250.4|250.5|250.4|250.6|250.4|250.5|250.4|15956
1608299700000|2020-12-18 13:55:00|250.6|250.5|250.6|250.4|250.6|250.5|250.6|250.4|2755
1608299730000|2020-12-18 13:55:30||250.5||250.5||250.5||250.4|0
1608299740000|2020-12-18 13:55:40||250.4||250.5||250.5||250.4|0
1608299750000|2020-12-18 13:55:50|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|21261
1608299800000|2020-12-18 13:56:40|||||||||14449
1608299810000|2020-12-18 13:56:50|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.6|8893
1608299830000|2020-12-18 13:57:10|250.7|250.6|250.8|250.6|250.8|250.7|250.7|250.6|3764
1608299870000|2020-12-18 13:57:50|250.7||250.7||250.7||250.7||1229
1608299880000|2020-12-18 13:58:00|||||||||1000
1608299890000|2020-12-18 13:58:10|||||||||615
1608299920000|2020-12-18 13:58:40|||||||||4043
1608299950000|2020-12-18 13:59:10|250.8|250.7|250.8|250.7|250.8|250.7|250.7|250.6|3435
1608299970000|2020-12-18 13:59:30|||||||||9197
1608299980000|2020-12-18 13:59:40|250.7|250.6|250.7|250.6|250.8|250.6|250.7|250.6|3461
1608300020000|2020-12-18 14:00:20|250.6|250.4|250.2|250.1|250.6|250.5|250.2|250.1|152866
1608300030000|2020-12-18 14:00:30|250.3|250.2|250.4|250.3|250.5|250.4|250.3|250.2|49796
1608300040000|2020-12-18 14:00:40|||||||||1984
1608300050000|2020-12-18 14:00:50||250.2||250.2||250.2||250.2|0
1608300060000|2020-12-18 14:01:00|250.3||250.3||250.3||250.3||3694
1608300090000|2020-12-18 14:01:30||250.1||250.1||250.2||250.1|3805
1608300100000|2020-12-18 14:01:40||250.2||250.2||250.2||250.2|0
1608300110000|2020-12-18 14:01:50||250.1||250.1||250.1||250.1|0
1608300120000|2020-12-18 14:02:00||250.2||250.2||250.2||250.2|2280
1608300130000|2020-12-18 14:02:10|||||||||595
1608300190000|2020-12-18 14:03:10|||||||||1138
1608300200000|2020-12-18 14:03:20|||||||||1677
1608300260000|2020-12-18 14:04:20|||||||||5102
1608300340000|2020-12-18 14:05:40|250.4|250.3|250.5|250.4|250.5|250.4|250.4|250.3|57974
1608300350000|2020-12-18 14:05:50|250.4|250.3|250.5|250.3|250.5|250.4|250.4|250.3|15839
1608300440000|2020-12-18 14:07:20|250.4|250.4|250.4|250.3|250.4|250.4|250.4|250.3|10022
1608300490000|2020-12-18 14:08:10|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|3829
1608300500000|2020-12-18 14:08:20|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|18028
1608300510000|2020-12-18 14:08:30|||||||||1040
1608300520000|2020-12-18 14:08:40|250.5|250.4|250.5|250.4|250.6|250.4|250.5|250.4|50489
1608300560000|2020-12-18 14:09:20|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|3116
1608300580000|2020-12-18 14:09:40|||||||||5942
1608300600000|2020-12-18 14:10:00|||||||||1713
1608300630000|2020-12-18 14:10:30|250.7|250.6|250.7|250.5|250.7|250.6|250.7|250.5|9458
1608300650000|2020-12-18 14:10:50|250.6||250.6||250.6||250.6||0
1608300660000|2020-12-18 14:11:00|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|3963
1608300670000|2020-12-18 14:11:10||250.5||250.6||250.6||250.5|4512
1608300770000|2020-12-18 14:12:50|||||||||3044
1608300810000|2020-12-18 14:13:30|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|10731
1608300840000|2020-12-18 14:14:00|||||||||2002
1608300860000|2020-12-18 14:14:20|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|19764
1608300880000|2020-12-18 14:14:40|250.7||250.6||250.7||250.6||2951
1608300910000|2020-12-18 14:15:10|||||||||4631
1608300930000|2020-12-18 14:15:30|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|4334
1608300940000|2020-12-18 14:15:40|||||||||4896
1608300970000|2020-12-18 14:16:10|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|11701
1608300990000|2020-12-18 14:16:30|||||||||20000
1608301080000|2020-12-18 14:18:00|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|19517
1608301090000|2020-12-18 14:18:10|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|10032
1608301120000|2020-12-18 14:18:40|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|14888
1608301130000|2020-12-18 14:18:50|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|3391
1608301140000|2020-12-18 14:19:00|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|11029
1608301150000|2020-12-18 14:19:10|250.8|250.7|250.8|250.7|250.9|250.7|250.8|250.7|6224
1608301160000|2020-12-18 14:19:20|250.9||250.9||250.9||250.9||0
1608301180000|2020-12-18 14:19:40||250.8||250.8||250.8||250.8|0
1608301200000|2020-12-18 14:20:00|||||||||736
1608301240000|2020-12-18 14:20:40|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|15597
1608301260000|2020-12-18 14:21:00|250.9|250.8|250.9|250.7|250.9|250.8|250.8|250.7|1471
1608301280000|2020-12-18 14:21:20|250.8||250.8||250.9||250.8||1460
1608301290000|2020-12-18 14:21:30|250.9||250.8||250.9||250.8||10
1608301310000|2020-12-18 14:21:50|||||||||4911
1608301320000|2020-12-18 14:22:00|||||||||477
1608301360000|2020-12-18 14:22:40|||||||||2009
1608301410000|2020-12-18 14:23:30|||||||||6390
1608301430000|2020-12-18 14:23:50|250.9|250.8|250.8|250.7|250.9|250.8|250.8|250.7|25944
1608301440000|2020-12-18 14:24:00|||||||||1677
1608301470000|2020-12-18 14:24:30|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|7240
1608301480000|2020-12-18 14:24:40|||||||||7525
1608301500000|2020-12-18 14:25:00|||||||||3000
1608301540000|2020-12-18 14:25:40|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|40420
1608301620000|2020-12-18 14:27:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|12484
1608301650000|2020-12-18 14:27:30|251|250.9|250.9|250.8|251|250.9|250.9|250.8|24238
1608301660000|2020-12-18 14:27:40|||||||||150
1608301770000|2020-12-18 14:29:30|250.8|250.7|251|250.9|251|250.9|250.8|250.7|54580
1608301780000|2020-12-18 14:29:40|251.1|251|251.1|251|251.1|251|251.1|250.9|32839
1608301790000|2020-12-18 14:29:50|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|6431
1608301800000|2020-12-18 14:30:00|||||||||11497
1608301810000|2020-12-18 14:30:10|251.1|251|251.1|251|251.1|251|251.1|251|26809
1608301830000|2020-12-18 14:30:30|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|14979
1608301840000|2020-12-18 14:30:40|251.1|251|251.1|251|251.1|251|251.1|251|9966
1608301890000|2020-12-18 14:31:30|||||||||7925
1608301900000|2020-12-18 14:31:40|251|250.9|251|250.9|251|250.9|251|250.8|24596
1608301910000|2020-12-18 14:31:50|250.9|250.8|250.8|250.7|250.9|250.8|250.8|250.7|6477
1608301920000|2020-12-18 14:32:00|250.9|250.8|250.9|250.8|250.9|250.8|250.8|250.7|12133
1608301930000|2020-12-18 14:32:10||250.7||250.7||250.7||250.7|0
1608301940000|2020-12-18 14:32:20|250.8|250.8|250.8|250.7|250.8|250.8|250.8|250.7|28855
1608301960000|2020-12-18 14:32:40|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|16380
1608301990000|2020-12-18 14:33:10|250.8|250.7|250.9|250.7|250.9|250.8|250.8|250.7|60298
1608302000000|2020-12-18 14:33:20|250.8|250.8|250.9|250.7|250.9|250.8|250.8|250.7|2660
1608302010000|2020-12-18 14:33:30||250.8||250.8||250.8||250.8|3531
1608302020000|2020-12-18 14:33:40|251|250.9|250.9|250.8|251|250.9|250.9|250.8|30015
1608302030000|2020-12-18 14:33:50||250.7||250.8||250.8||250.7|0
1608302040000|2020-12-18 14:34:00|250.8|250.7|250.8|250.7|250.9|250.8|250.8|250.7|40262
1608302050000|2020-12-18 14:34:10|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|11837
1608302060000|2020-12-18 14:34:20|||||||||15991
1608302070000|2020-12-18 14:34:30|251|250.9|251|250.9|251|250.9|251|250.9|4577
1608302090000|2020-12-18 14:34:50|251.1|251|251|250.9|251.1|251|251|250.9|12546
1608302160000|2020-12-18 14:36:00|||||||||4500
1608302170000|2020-12-18 14:36:10|251.1|251|251|250.9|251.1|251|251|250.9|33421
1608302180000|2020-12-18 14:36:20|251.1|251|251.2|251.1|251.3|251.2|251|250.9|48071
1608302190000|2020-12-18 14:36:30|251.3|251.2|251.3|251.2|251.3|251.2|251.2|251.1|10984
1608302200000|2020-12-18 14:36:40|251.2|251.1|251.2|251.1|251.3|251.2|251.2|251.1|36231
1608302210000|2020-12-18 14:36:50|251.1|251|251.1|251|251.1|251|251.1|251|9459
1608302220000|2020-12-18 14:37:00|||||||||810
1608302230000|2020-12-18 14:37:10|251.2|251.1|251.2|251.1|251.2|251.1|251.1|251|19537
1608302240000|2020-12-18 14:37:20||251||251.1||251.1||251|1788
1608302250000|2020-12-18 14:37:30|||||||||4104
1608302270000|2020-12-18 14:37:50|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|21131
1608302300000|2020-12-18 14:38:20|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|12312
1608302330000|2020-12-18 14:38:50|251.4|251.3|251.4|251.2|251.4|251.3|251.3|251.2|28515
1608302340000|2020-12-18 14:39:00|251.3|251.3|251.3|251.2|251.3|251.3|251.3|251.2|16044
1608302350000|2020-12-18 14:39:10|251.2|251.1|251.3|251.1|251.3|251.1|251.2|251.1|12022
1608302370000|2020-12-18 14:39:30|251.2|251|251.1|250.9|251.2|251|250.9|250.8|138441
1608302380000|2020-12-18 14:39:40|251|251|251.2|251.1|251.2|251.1|251|250.9|47996
1608302390000|2020-12-18 14:39:50|251.3|251.2|251.3|251.1|251.3|251.2|251.2|251.1|19681
1608302400000|2020-12-18 14:40:00|251.2|251.2|251.3|251.1|251.3|251.2|251.2|251.1|11616
1608302410000|2020-12-18 14:40:10|251.2|251.2|251.2|251.1|251.3|251.2|251.2|251.1|2018
1608302420000|2020-12-18 14:40:20|251.3||251.2||251.3||251.2||0
1608302440000|2020-12-18 14:40:40|||||||||3625
1608302450000|2020-12-18 14:40:50|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|28135
1608302460000|2020-12-18 14:41:00|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|21761
1608302470000|2020-12-18 14:41:10|251.3|250.9|251.1|251|251.3|251|250.9|250.8|165624
1608302480000|2020-12-18 14:41:20|251.2|251.1|251.1|251|251.2|251.1|251.1|251|8572
1608302490000|2020-12-18 14:41:30|251.2||251.2||251.2||251.1||0
1608302500000|2020-12-18 14:41:40|251.1||251.1||251.1||251.1||2462
1608302510000|2020-12-18 14:41:50|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251|19030
1608302530000|2020-12-18 14:42:10|251.3|251.2|251.3|251.2|251.3|251.2|251.2|251.1|22529
1608302540000|2020-12-18 14:42:20|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|42877
1608302550000|2020-12-18 14:42:30|||||||||997
1608302560000|2020-12-18 14:42:40|||||||||1632
1608302570000|2020-12-18 14:42:50|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.3|24327
1608302600000|2020-12-18 14:43:20|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|8584
1608302610000|2020-12-18 14:43:30|||||||||5864
1608302620000|2020-12-18 14:43:40|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|19235
1608302630000|2020-12-18 14:43:50|251.8||251.8||251.8||251.8||8299
1608302640000|2020-12-18 14:44:00|252|251.7|251.9|251.7|252|251.8|251.9|251.6|128396
1608302650000|2020-12-18 14:44:10|252|251.8|251.9|251.8|252|251.9|251.9|251.8|43150
1608302660000|2020-12-18 14:44:20|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|19786
1608302680000|2020-12-18 14:44:40|252|251.9|252|251.9|252|251.9|251.9|251.8|27306
1608302690000|2020-12-18 14:44:50|252.1|252|252.1|252|252.1|252|252.1|252|14513
1608302700000|2020-12-18 14:45:00|252|251.9|252|251.9|252.1|252|252|251.9|19100
1608302710000|2020-12-18 14:45:10|||||||||6838
1608302720000|2020-12-18 14:45:20|252.1|252|252.1|252|252.1|252|252.1|251.9|7142
1608302730000|2020-12-18 14:45:30|||||||||2314
1608302740000|2020-12-18 14:45:40|252|251.9|252.1|251.9|252.1|252|252|251.9|9513
1608302750000|2020-12-18 14:45:50|252|252|252.1|252|252.1|252|252|251.9|51736
1608302760000|2020-12-18 14:46:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|1152
1608302770000|2020-12-18 14:46:10|||||||||2832
1608302780000|2020-12-18 14:46:20|||||||||2422
1608302790000|2020-12-18 14:46:30|||||||||1190
1608302800000|2020-12-18 14:46:40|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|16293
1608302810000|2020-12-18 14:46:50|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|6422
1608302820000|2020-12-18 14:47:00|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|13623
1608302830000|2020-12-18 14:47:10|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|16648
1608302840000|2020-12-18 14:47:20|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|23457
1608302850000|2020-12-18 14:47:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|7546
1608302860000|2020-12-18 14:47:40|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|4138
1608302870000|2020-12-18 14:47:50|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252.1|16784
1608302880000|2020-12-18 14:48:00|252.1|252|252.1|252|252.2|252|252.1|252|9647
1608302890000|2020-12-18 14:48:10|||||||||1191
1608302920000|2020-12-18 14:48:40|252.2|252.1|252.2|252|252.2|252.1|252.2|252|13628
1608302930000|2020-12-18 14:48:50|252.1|252.1|252.2|252.1|252.2|252.1|252.1|252|6209
1608302940000|2020-12-18 14:49:00|252.1|252|252.1|252|252.2|252|252.1|252|3062
1608302950000|2020-12-18 14:49:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|4
1608302960000|2020-12-18 14:49:20|252.3|252.2|252.3|252.1|252.3|252.2|252.2|252.1|85708
1608302970000|2020-12-18 14:49:30|252.2||252.2||252.2||252.2||4990
1608302980000|2020-12-18 14:49:40|||||||||1000
1608302990000|2020-12-18 14:49:50|252.1|252|252|251.9|252.1|252|252|251.9|43409
1608303000000|2020-12-18 14:50:00||251.8||251.9||251.9||251.8|11733
1608303050000|2020-12-18 14:50:50|252.1|252|252|251.9|252.2|252.1|252|251.9|53403
1608303060000|2020-12-18 14:51:00|||||||||2075
1608303070000|2020-12-18 14:51:10|||||||||3299
1608303080000|2020-12-18 14:51:20|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|7875
1608303090000|2020-12-18 14:51:30|252|251.7|251.9|251.8|252|251.9|251.9|251.7|23505
1608303100000|2020-12-18 14:51:40|||||||||11336
1608303110000|2020-12-18 14:51:50|252|251.9|252|251.9|252|251.9|252|251.9|10996
1608303120000|2020-12-18 14:52:00|251.9|251.8|251.9|251.8|252|251.8|251.9|251.8|19111
1608303130000|2020-12-18 14:52:10|||||||||10289
1608303140000|2020-12-18 14:52:20|252|251.9|252|251.9|252|251.9|251.9|251.8|8183
1608303150000|2020-12-18 14:52:30|251.9|251.8|252|251.8|252|251.8|251.9|251.8|1748
1608303160000|2020-12-18 14:52:40||251.9||251.9||251.9||251.9|0
1608303170000|2020-12-18 14:52:50|252.1|252|252.1|252|252.1|252|252.1|252|27076
1608303180000|2020-12-18 14:53:00|252|251.9|252|251.9|252.1|252|252|251.9|12266
1608303190000|2020-12-18 14:53:10|252.1||252.1||252.1||252.1||0
1608303210000|2020-12-18 14:53:30||252||252||252||252|0
1608303220000|2020-12-18 14:53:40|252|251.9|251.9|251.7|252|251.9|251.8|251.7|15502
1608303230000|2020-12-18 14:53:50|251.8|251.8|251.9|251.8|251.9|251.8|251.8|251.7|25163
1608303240000|2020-12-18 14:54:00|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|29090
1608303280000|2020-12-18 14:54:40|251.8|251.7|251.8|251.7|251.9|251.8|251.8|251.7|26612
1608303290000|2020-12-18 14:54:50|251.9|251.8|251.9|251.7|251.9|251.8|251.8|251.7|3844
1608303300000|2020-12-18 14:55:00|251.8|251.8|251.9|251.7|251.9|251.8|251.8|251.7|2482
1608303310000|2020-12-18 14:55:10|251.8|251.8|251.9|251.7|251.9|251.8|251.8|251.7|2603
1608303320000|2020-12-18 14:55:20|251.8|251.8|251.9|251.8|251.9|251.8|251.8|251.7|13030
1608303330000|2020-12-18 14:55:30|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|7861
1608303340000|2020-12-18 14:55:40|251.8|251.7|251.8|251.7|251.9|251.7|251.8|251.7|11551
1608303350000|2020-12-18 14:55:50|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|4545
1608303360000|2020-12-18 14:56:00|251.9|251.8|251.9|251.8|252|251.9|251.9|251.8|59214
1608303370000|2020-12-18 14:56:10|||||||||2184
1608303390000|2020-12-18 14:56:30|251.8|251.7|251.8|251.7|251.9|251.7|251.8|251.7|6759
1608303400000|2020-12-18 14:56:40|251.7|251.6|251.7|251.6|251.8|251.6|251.7|251.6|9604
1608303410000|2020-12-18 14:56:50|251.8|251.7|251.7|251.6|251.8|251.7|251.7|251.6|10918
1608303420000|2020-12-18 14:57:00|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.6|3917
1608303440000|2020-12-18 14:57:20|251.9|251.8|251.8|251.7|251.9|251.8|251.8|251.7|28854
1608303450000|2020-12-18 14:57:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|5000
1608303460000|2020-12-18 14:57:40|252|251.9|251.9|251.8|252|251.9|251.9|251.8|8188
1608303470000|2020-12-18 14:57:50|252|251.9|252|251.8|252|251.9|251.9|251.8|55448
1608303480000|2020-12-18 14:58:00||251.9||251.9||251.9||251.9|7229
1608303490000|2020-12-18 14:58:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|6086
1608303500000|2020-12-18 14:58:20|252|251.9|252|251.9|252|251.9|252|251.9|3905
1608303510000|2020-12-18 14:58:30|||||||||2424
1608303520000|2020-12-18 14:58:40|251.9|251.8|252|251.9|252|251.9|251.9|251.8|10811
1608303530000|2020-12-18 14:58:50|252.1|251.8|252|251.9|252.1|252|252|251.8|25964
1608303540000|2020-12-18 14:59:00|||||||||5440
1608303550000|2020-12-18 14:59:10|252.1|252|252.1|252|252.1|252|252|251.9|7476
1608303560000|2020-12-18 14:59:20|||||||||3802
1608303570000|2020-12-18 14:59:30|||||||||10912
1608303580000|2020-12-18 14:59:40||251.9||252||252||251.9|5973
1608303590000|2020-12-18 14:59:50|252.2||252.2||252.2||252.2||23454
1608303600000|2020-12-18 15:00:00||252.1||252.1||252.1||252|18724
1608303620000|2020-12-18 15:00:20|||||||||11
1608303640000|2020-12-18 15:00:40|252.1|252|252.1|251.9|252.1|252|252.1|251.9|7998
1608303650000|2020-12-18 15:00:50|252|251.8|251.9|251.8|252.1|251.9|251.9|251.8|10001
1608303690000|2020-12-18 15:01:30|251.8|251.7|251.8|251.6|251.9|251.7|251.8|251.6|14235
1608303720000|2020-12-18 15:02:00|251.7|251.7|251.7|251.6|251.7|251.7|251.7|251.6|3968
1608303740000|2020-12-18 15:02:20|||||||||2776
1608303770000|2020-12-18 15:02:50|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.4|33808
1608303790000|2020-12-18 15:03:10|||||||||3015
1608303800000|2020-12-18 15:03:20|251.5|251.4|251.4|251.2|251.6|251.5|251.4|251.2|17126
1608303830000|2020-12-18 15:03:50|251.3|251.1|251.3|251.2|251.3|251.2|251.3|251.1|16696
1608303840000|2020-12-18 15:04:00|251.2|251.1|251.2|251.1|251.2|251.2|251.2|251.1|17408
1608303860000|2020-12-18 15:04:20|251.1|251|251.1|251|251.1|251|251.1|251|10439
1608303880000|2020-12-18 15:04:40|251|250.9|251|250.8|251|250.9|251|250.8|1251
1608303900000|2020-12-18 15:05:00||250.9||250.9||250.9||250.9|0
1608303930000|2020-12-18 15:05:30|250.9|250.8|250.9|250.8|251|250.8|250.9|250.8|7484
1608303940000|2020-12-18 15:05:40|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|9915
1608303960000|2020-12-18 15:06:00|251|250.9|251|250.9|251|250.9|251|250.9|19162
1608303970000|2020-12-18 15:06:10|251.1|251|251.1|251|251.1|251|251.1|251|13561
1608303990000|2020-12-18 15:06:30|251|250.9|251.1|251|251.1|251|251|250.9|6748
1608304010000|2020-12-18 15:06:50|||||||||3907
1608304040000|2020-12-18 15:07:20|251|250.9|251.1|251|251.1|251|251|250.9|7706
1608304070000|2020-12-18 15:07:50|||||||||15373
1608304130000|2020-12-18 15:08:50|||||||||2635
1608304140000|2020-12-18 15:09:00|251.2|251.1|251.3|251.2|251.3|251.2|251.1|251|63046
1608304160000|2020-12-18 15:09:20|251.2|251.1|251.3|251.2|251.3|251.2|251.2|251.1|5181
1608304170000|2020-12-18 15:09:30||251.1||251.2||251.2||251.1|0
1608304180000|2020-12-18 15:09:40|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|9073
1608304200000|2020-12-18 15:10:00|251.1|251|251|250.9|251.2|251.1|251|250.9|28754
1608304210000|2020-12-18 15:10:10|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|1239
1608304220000|2020-12-18 15:10:20|||||||||7378
1608304260000|2020-12-18 15:11:00|251|250.9|250.9|250.8|251|250.9|250.9|250.8|17273
1608304270000|2020-12-18 15:11:10|||||||||39676
1608304280000|2020-12-18 15:11:20|||||||||10399
1608304290000|2020-12-18 15:11:30|251|250.9|251.1|251|251.1|251|251|250.9|43336
1608304300000|2020-12-18 15:11:40|251|250.9|251|250.9|251|250.9|251|250.8|4021
1608304350000|2020-12-18 15:12:30|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|34398
1608304360000|2020-12-18 15:12:40|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|17236
1608304370000|2020-12-18 15:12:50|250.7|250.6|250.7|250.6|250.7|250.7|250.7|250.6|6841
1608304420000|2020-12-18 15:13:40|250.6|250.5|250.6|250.5|250.7|250.5|250.6|250.5|5955
1608304430000|2020-12-18 15:13:50|250.5|250.4|250.6|250.5|250.6|250.5|250.5|250.4|4515
1608304440000|2020-12-18 15:14:00|||||||||4331
1608304460000|2020-12-18 15:14:20|250.7|250.6|250.6|250.5|250.7|250.6|250.6|250.5|32774
1608304470000|2020-12-18 15:14:30|250.5|250.4|250.5|250.4|250.6|250.4|250.5|250.4|11922
1608304490000|2020-12-18 15:14:50|250.6|250.5|250.9|250.7|250.9|250.8|250.6|250.5|59752
1608304500000|2020-12-18 15:15:00|251|250.8|250.9|250.8|251|250.9|250.9|250.8|14926
1608304530000|2020-12-18 15:15:30|250.8|250.7|250.8|250.6|250.8|250.7|250.7|250.6|15132
1608304540000|2020-12-18 15:15:40|250.7||250.7||250.7||250.7||0
1608304550000|2020-12-18 15:15:50|250.8|250.7|250.8|250.7|250.9|250.8|250.8|250.7|19406
1608304560000|2020-12-18 15:16:00|251.7|251.4|252.9|252.7|253.2|253|251.4|250.9|1093829
1608304570000|2020-12-18 15:16:10|252.8|252.6|251.6|251.4|252.9|252.6|251.6|251.3|93109
1608304580000|2020-12-18 15:16:20|251.5|251.3|251.4|251.1|251.5|251.3|251.2|251|44951
1608304590000|2020-12-18 15:16:30|||||||||4110
1608304610000|2020-12-18 15:16:50|251.3|251.3|251.3|251|251.4|251.3|251.2|251|79943
1608304620000|2020-12-18 15:17:00|251.4|251.1|251.4|251.2|251.4|251.2|251.3|251|24101
1608304630000|2020-12-18 15:17:10|251.5|251.3|251.4|251.3|251.5|251.4|251.4|251.2|42187
1608304640000|2020-12-18 15:17:20|251.5|251.4|251.4|251.2|251.5|251.4|251.4|251.2|20900
1608304650000|2020-12-18 15:17:30|251.3|251.3|251.4|251.3|251.4|251.3|251.3|251.3|11022
1608304670000|2020-12-18 15:17:50|251.3|251.2|251.2|251|251.3|251.2|251.1|251|25532
1608304680000|2020-12-18 15:18:00|251.3|251.1|251.4|251.2|251.5|251.4|251.3|251|46901
1608304700000|2020-12-18 15:18:20|||||||||5674
1608304710000|2020-12-18 15:18:30|251.5|251.3|251.5|251.4|251.5|251.4|251.5|251.3|4171
1608304720000|2020-12-18 15:18:40|251.4|251.3|251.3|251.2|251.4|251.3|251.3|251|11231
1608304730000|2020-12-18 15:18:50||251.1||251.1||251.1||251.1|0
1608304740000|2020-12-18 15:19:00|251.2||251.2||251.2||251.2||0
1608304750000|2020-12-18 15:19:10|251.1|251|251.2|251|251.2|251.1|251.1|251|12658
1608304790000|2020-12-18 15:19:50|251.1|251.1|251.1|250.9|251.2|251.1|251|250.9|18295
1608304800000|2020-12-18 15:20:00||251||251||251||251|6962
1608304810000|2020-12-18 15:20:10||250.9||251||251||250.9|9566
1608304830000|2020-12-18 15:20:30|251.2|251.1|251.1|250.9|251.2|251.1|251.1|250.9|23825
1608304840000|2020-12-18 15:20:40|251|251|250.9|250.8|251|251|250.9|250.8|52010
1608304850000|2020-12-18 15:20:50|251|250.9|250.9|250.8|251|250.9|250.9|250.8|8767
1608304860000|2020-12-18 15:21:00||250.7||250.8||250.8||250.7|7922
1608304870000|2020-12-18 15:21:10|251|250.9|251.1|251|251.1|251|251|250.9|24516
1608304880000|2020-12-18 15:21:20|251|250.9|251|250.8|251|250.9|251|250.8|3127
1608304910000|2020-12-18 15:21:50|250.9|250.7|250.8|250.7|250.9|250.7|250.8|250.7|10282
1608304930000|2020-12-18 15:22:10|250.7|250.6|250.7|250.5|250.7|250.7|250.7|250.5|27947
1608304940000|2020-12-18 15:22:20|250.8|250.6|250.8|250.7|250.8|250.7|250.7|250.5|27831
1608304950000|2020-12-18 15:22:30|||||||||3352
1608304960000|2020-12-18 15:22:40|250.9|250.8|251|250.9|251|250.9|250.9|250.8|9682
1608304970000|2020-12-18 15:22:50||250.8||250.8||250.8||250.8|2633
1608305010000|2020-12-18 15:23:30|||||||||3500
1608305030000|2020-12-18 15:23:50|||||||||4000
1608305060000|2020-12-18 15:24:20|250.9|250.9|251|250.9|251|250.9|250.9|250.8|19344
1608305070000|2020-12-18 15:24:30|250.9|250.8|251|250.9|251|250.9|250.9|250.8|2500
1608305080000|2020-12-18 15:24:40||250.8||250.8||250.8||250.8|2925
1608305090000|2020-12-18 15:24:50||250.9||250.8||250.9||250.8|532
1608305110000|2020-12-18 15:25:10||250.9||250.9||250.9||250.9|0
1608305130000|2020-12-18 15:25:30|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|4872
1608305170000|2020-12-18 15:26:10|||||||||77063
1608305180000|2020-12-18 15:26:20|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|17836
1608305210000|2020-12-18 15:26:50|||||||||16423
1608305240000|2020-12-18 15:27:20||250.6||250.6||250.6||250.6|2198
1608305250000|2020-12-18 15:27:30|||||||||5630
1608305270000|2020-12-18 15:27:50|||||||||3890
1608305290000|2020-12-18 15:28:10|250.7||250.7||250.7||250.7||8320
1608305310000|2020-12-18 15:28:30|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|22054
1608305330000|2020-12-18 15:28:50|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|19832
1608305340000|2020-12-18 15:29:00|||||||||2113
1608305380000|2020-12-18 15:29:40|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|13614
1608305390000|2020-12-18 15:29:50|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.6|36678
1608305410000|2020-12-18 15:30:10|250.8|250.7|251|250.9|251|250.9|250.8|250.7|45195
1608305420000|2020-12-18 15:30:20|251.1|251|251|250.9|251.1|251|251|250.9|16721
1608305430000|2020-12-18 15:30:30|250.9|250.8|250.9|250.8|250.9|250.9|250.9|250.8|32902
1608305440000|2020-12-18 15:30:40|||||||||4804
1608305450000|2020-12-18 15:30:50|251|250.9|251|250.9|251|250.9|251|250.8|26602
1608305460000|2020-12-18 15:31:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|9304
1608305480000|2020-12-18 15:31:20|251|250.9|251|250.9|251|250.9|251|250.8|15349
1608305520000|2020-12-18 15:32:00|250.9|250.8|250.9|250.8|251|250.8|250.9|250.8|16048
1608305540000|2020-12-18 15:32:20|251|250.9|251|250.9|251|250.9|251|250.9|29747
1608305560000|2020-12-18 15:32:40|251.1|251|251.1|251|251.1|251|251.1|251|5878
1608305580000|2020-12-18 15:33:00|||||||||18659
1608305590000|2020-12-18 15:33:10|251|250.9|251|250.9|251.1|250.9|251|250.9|29572
1608305620000|2020-12-18 15:33:40|251.2|251|251.2|251.1|251.2|251.1|251.2|251|45364
1608305630000|2020-12-18 15:33:50|251.1|251|251.1|251|251.1|251|251.1|251|8856
1608305640000|2020-12-18 15:34:00||250.9||250.9||250.9||250.9|20194
1608305650000|2020-12-18 15:34:10||251||251||251||251|0
1608305660000|2020-12-18 15:34:20|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|4097
1608305700000|2020-12-18 15:35:00|||||||||2656
1608305710000|2020-12-18 15:35:10|||||||||3898
1608305730000|2020-12-18 15:35:30|251.1|251|251.1|251|251.1|251|251|250.9|659763
1608305740000|2020-12-18 15:35:40|251|250.9|251.1|251|251.1|251|251|250.9|16395
1608305750000|2020-12-18 15:35:50|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251|6213
1608305820000|2020-12-18 15:37:00|251.3|251.2|251.6|251.4|251.6|251.5|251.3|251.2|113169
1608305830000|2020-12-18 15:37:10|251.7|251.5|251.6|251.4|251.7|251.6|251.5|251.4|35410
1608305840000|2020-12-18 15:37:20|251.7|251.5|251.7|251.5|251.7|251.6|251.6|251.4|71631
1608305850000|2020-12-18 15:37:30|251.6|251.4|251.5|251.4|251.6|251.5|251.5|251.4|61742
1608305860000|2020-12-18 15:37:40|||||||||3635
1608305870000|2020-12-18 15:37:50|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|39788
1608305880000|2020-12-18 15:38:00|251.8|251.7|251.5|251.4|251.8|251.7|251.4|251.3|108907
1608305890000|2020-12-18 15:38:10||251.3||251.3||251.3||251.3|18010
1608305900000|2020-12-18 15:38:20|251.4||251.4||251.4||251.4||0
1608305910000|2020-12-18 15:38:30|251.5||251.4||251.5||251.4||13523
1608305930000|2020-12-18 15:38:50|251.5|251.4|251.5|251.3|251.5|251.4|251.5|251.3|14745
1608305960000|2020-12-18 15:39:20|251.6|251.4|251.6|251.4|251.6|251.4|251.5|251.4|59693
1608305980000|2020-12-18 15:39:40|251.5|251.5|251.7|251.5|251.7|251.5|251.5|251.5|26307
1608306000000|2020-12-18 15:40:00||251.6||251.6||251.6||251.6|2942
1608306010000|2020-12-18 15:40:10|||||||||2500
1608306020000|2020-12-18 15:40:20|||||||||500
1608306060000|2020-12-18 15:41:00|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|44529
1608306070000|2020-12-18 15:41:10|251.9|251.8|252.1|252|252.1|252|251.9|251.8|51670
1608306080000|2020-12-18 15:41:20|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|9354
1608306090000|2020-12-18 15:41:30|||||||||1671
1608306120000|2020-12-18 15:42:00|252.1|252|252.1|251.9|252.1|252|252.1|251.9|30864
1608306130000|2020-12-18 15:42:10|252.2|252|252.2|252.1|252.2|252.1|252.1|251.9|65490
1608306140000|2020-12-18 15:42:20|252.1|252|252.2|252.1|252.2|252.1|252.1|252|13743
1608306150000|2020-12-18 15:42:30|252.1|252|252.2|252.1|252.2|252.1|252.1|252|12217
1608306170000|2020-12-18 15:42:50|252.1|252|252.1|252|252.2|252.1|252.1|252|8467
1608306180000|2020-12-18 15:43:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|4039
1608306190000|2020-12-18 15:43:10|252.1|252|252.1|252|252.1|252|252.1|252|4259
1608306200000|2020-12-18 15:43:20|252.2|252.1|252.1|252|252.2|252.1|252.1|251.9|34306
1608306210000|2020-12-18 15:43:30|252.2|251.9|253|252.7|254|253.2|252.1|251.9|592818
1608306220000|2020-12-18 15:43:40|253.5|252.8|252.5|252.3|253.9|253.5|252.5|252.3|180725
1608306230000|2020-12-18 15:43:50|252.4|252.2|252.4|252.3|252.5|252.3|252.3|252.1|59910
1608306240000|2020-12-18 15:44:00|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.1|40847
1608306260000|2020-12-18 15:44:20|252.5||252.5||252.5||252.5||25299
1608306270000|2020-12-18 15:44:30|252.4|252.2|252.5|252.4|252.5|252.4|252.4|252.2|45609
1608306280000|2020-12-18 15:44:40|252.4|252.3|252.4|252.2|252.4|252.4|252.4|252.2|21354
1608306290000|2020-12-18 15:44:50|252.5|252.3|252.5|252.4|252.5|252.4|252.5|252.3|13771
1608306300000|2020-12-18 15:45:00|252.6|252.5|252.6|252.5|252.7|252.6|252.6|252.5|31908
1608306310000|2020-12-18 15:45:10|252.5|252.4|252.5|252.3|252.5|252.4|252.5|252.3|44594
1608306340000|2020-12-18 15:45:40||252.2||252.3||252.3||252.2|0
1608306350000|2020-12-18 15:45:50|252.4|252.4|252.4|252.2|252.5|252.4|252.4|252.2|17489
1608306360000|2020-12-18 15:46:00|252.3|252.1|252.2|252|252.3|252.2|252.2|252|27507
1608306370000|2020-12-18 15:46:10||252.1||252.1||252.1||252.1|5619
1608306390000|2020-12-18 15:46:30|252.3|252.2|252.4|252.3|252.6|252.4|252.3|252.2|218730
1608306400000|2020-12-18 15:46:40|||||||||6505
1608306420000|2020-12-18 15:47:00|252.5|252.2|253|252.8|253.2|253|252.5|252.2|286788
1608306430000|2020-12-18 15:47:10|252.9|252.7|252.6|252.4|252.9|252.8|252.6|252.4|52487
1608306440000|2020-12-18 15:47:20|252.5|252.3|252.3|252.1|252.5|252.3|252.2|252.1|59548
1608306450000|2020-12-18 15:47:30|252.4|252.2|252.4|252.2|252.4|252.3|252.3|252.2|19177
1608306460000|2020-12-18 15:47:40|252.3||252.3||252.3||252.3||0
1608306470000|2020-12-18 15:47:50|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252|1122
1608306480000|2020-12-18 15:48:00|252.1|252|252.1|252|252.2|252|252.1|252|4852
1608306490000|2020-12-18 15:48:10|252|251.9|252.1|252|252.1|252|252|251.8|34457
1608306500000|2020-12-18 15:48:20|252|251.9|252.1|252|252.1|252|252|251.9|6638
1608306520000|2020-12-18 15:48:40|252.2|252.1|252.1|252|252.2|252.1|252.1|252|40675
1608306530000|2020-12-18 15:48:50|252.2|252.1|252.1|252|252.2|252.1|252.1|252|116116
1608306540000|2020-12-18 15:49:00|252.2|252.1|252.2|252|252.2|252.1|252.1|252|5453
1608306550000|2020-12-18 15:49:10|252.1||252.2||252.2||252.1||10701
1608306560000|2020-12-18 15:49:20||252.1||252.1||252.1||252.1|0
1608306590000|2020-12-18 15:49:50|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.1|30198
1608306600000|2020-12-18 15:50:00|252.2|252.1|252.1|252|252.2|252.1|252.1|252|19351
1608306610000|2020-12-18 15:50:10|252|251.9|251.9|251.8|252.1|252|251.9|251.8|41883
1608306620000|2020-12-18 15:50:20|252|251.9|252|251.8|252|251.9|251.9|251.8|17771
1608306630000|2020-12-18 15:50:30||251.9||251.9||251.9||251.8|23423
1608306650000|2020-12-18 15:50:50|252.1|252|252.2|252|252.2|252.1|252.1|252|109304
1608306660000|2020-12-18 15:51:00|||||||||3314
1608306670000|2020-12-18 15:51:10|252.1|252.1|252.3|252.2|252.3|252.2|252.1|252.1|38685
1608306680000|2020-12-18 15:51:20|||||||||1493
1608306690000|2020-12-18 15:51:30|252.4|252.3|252.8|252.7|252.8|252.7|252.3|252.2|80923
1608306700000|2020-12-18 15:51:40|252.9|252.8|253|252.9|253|252.9|252.9|252.8|31174
1608306710000|2020-12-18 15:51:50|253.1|253|253.1|253|253.1|253|253.1|253|1389
1608306720000|2020-12-18 15:52:00|253.2|252.9|253.4|253.3|253.5|253.3|253.2|252.9|74582
1608306730000|2020-12-18 15:52:10|253.5|253.4|253.5|253.4|253.6|253.4|253.5|253.4|111897
1608306740000|2020-12-18 15:52:20|253.4|253.3|253.6|253.5|253.6|253.5|253.4|253.3|105146
1608306750000|2020-12-18 15:52:30|253.9|253.7|253.7|253.5|254|253.9|253.7|253.5|112317
1608306760000|2020-12-18 15:52:40|253.8|253.6|253.8|253.7|253.8|253.7|253.8|253.6|13301
1608306770000|2020-12-18 15:52:50|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|4356
1608306790000|2020-12-18 15:53:10|253.8|253.7|253.7|253.5|253.9|253.8|253.6|253.5|53185
1608306800000|2020-12-18 15:53:20|253.6||253.6||253.6||253.6||0
1608306810000|2020-12-18 15:53:30|253.7|253.6|253.7|253.6|253.9|253.7|253.7|253.6|44904
1608306820000|2020-12-18 15:53:40|253.8|253.7|253.7|253.5|253.8|253.7|253.7|253.5|23210
1608306830000|2020-12-18 15:53:50|253.8|253.6|253.6|253.5|253.9|253.8|253.6|253.4|80968
1608306840000|2020-12-18 15:54:00|253.7|253.4|253.5|253.3|253.7|253.4|253.5|253.3|64192
1608306850000|2020-12-18 15:54:10|253.4|253.2|253.4|253.3|253.5|253.3|253.3|253.2|4477
1608306860000|2020-12-18 15:54:20|253.5|253.4|253.6|253.5|253.6|253.5|253.5|253.4|13179
1608306870000|2020-12-18 15:54:30|253.7|253.6|253.7|253.6|253.8|253.6|253.6|253.5|63431
1608306880000|2020-12-18 15:54:40|253.6|253.5|253.4|253.3|253.6|253.6|253.4|253.3|18794
1608306890000|2020-12-18 15:54:50|253.5|253.4|253.7|253.5|253.8|253.7|253.5|253.4|95196
1608306900000|2020-12-18 15:55:00|||||||||2000
1608306910000|2020-12-18 15:55:10|253.8|253.6|253.7|253.5|253.8|253.7|253.6|253.4|22497
1608306920000|2020-12-18 15:55:20|253.6|253.4|253.5|253.3|253.7|253.4|253.5|253.3|19344
1608306930000|2020-12-18 15:55:30|253.4|253.2|253.3|253.2|253.4|253.2|253.3|253.2|3080
1608306940000|2020-12-18 15:55:40|253.2|253.1|253.2|253.1|253.3|253.2|253.2|253.1|43112
1608306950000|2020-12-18 15:55:50|||||||||2263
1608306960000|2020-12-18 15:56:00|253.3|253.2|253.4|253.2|253.4|253.3|253.3|253.2|17977
1608306970000|2020-12-18 15:56:10|253.3||253.3||253.4||253.3||26059
1608306980000|2020-12-18 15:56:20|||||||||1185
1608307000000|2020-12-18 15:56:40|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|8842
1608307030000|2020-12-18 15:57:10|253.5||253.4||253.5||253.4||40369
1608307040000|2020-12-18 15:57:20|||||||||4961
1608307060000|2020-12-18 15:57:40|||||||||500
1608307080000|2020-12-18 15:58:00|||||||||9912
1608307100000|2020-12-18 15:58:20|||||||||2490
1608307150000|2020-12-18 15:59:10|||||||||12811
1608307160000|2020-12-18 15:59:20|253.5|253.4|253.4|253.3|253.5|253.4|253.4|253.3|41147
1608307170000|2020-12-18 15:59:30|||||||||1550
1608307180000|2020-12-18 15:59:40|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|54417
1608307190000|2020-12-18 15:59:50|||||||||122
1608307200000|2020-12-18 16:00:00|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|24075
1608307210000|2020-12-18 16:00:10|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.2|40379
1608307220000|2020-12-18 16:00:20||253.2||253.2||253.2||253.2|6901
1608307230000|2020-12-18 16:00:30||253.3||253.3||253.3||253.3|8528
1608307240000|2020-12-18 16:00:40|||||||||2831
1608307250000|2020-12-18 16:00:50|253.3|253.2|253.3|253.1|253.3|253.2|253.3|253.1|67898
1608307260000|2020-12-18 16:01:00|253.2||253.2||253.3||253.2||4148
1608307300000|2020-12-18 16:01:40|253.1|253|253.1|253|253.2|253|253.1|253|63853
1608307310000|2020-12-18 16:01:50|253|252.9|253|252.9|253|252.9|253|252.9|38436
1608307320000|2020-12-18 16:02:00|||||||||7483
1608307340000|2020-12-18 16:02:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|11860
1608307420000|2020-12-18 16:03:40|253|252.9|253.1|253|253.2|253|253|252.9|114014
1608307430000|2020-12-18 16:03:50|253.2|253.1|253.3|253.1|253.3|253.1|253.1|253.1|12673
1608307440000|2020-12-18 16:04:00|253.2||253.3||253.3||253.2||3724
1608307470000|2020-12-18 16:04:30|||||||||1
1608307480000|2020-12-18 16:04:40|||||||||6363
1608307490000|2020-12-18 16:04:50|253.4|253.2|253.4|253.2|253.5|253.3|253.3|253.2|73935
1608307500000|2020-12-18 16:05:00|||||||||3192
1608307510000|2020-12-18 16:05:10|253.5|253.3|253.5|253.4|253.5|253.4|253.4|253.3|33096
1608307520000|2020-12-18 16:05:20|253.6|253.5|253.6|253.5|253.6|253.5|253.5|253.4|41557
1608307530000|2020-12-18 16:05:30|253.7||253.6||253.7||253.6||9512
1608307540000|2020-12-18 16:05:40|253.7||253.7||253.7||253.7||6235
1608307560000|2020-12-18 16:06:00|||||||||9352
1608307570000|2020-12-18 16:06:10|||||||||3662
1608307600000|2020-12-18 16:06:40|||||||||3529
1608307610000|2020-12-18 16:06:50|253.6|253.6|253.7|253.5|253.7|253.6|253.6|253.5|24587
1608307620000|2020-12-18 16:07:00|253.6|253.6|253.6|253.4|253.7|253.6|253.5|253.4|91420
1608307630000|2020-12-18 16:07:10|||||||||1136
1608307640000|2020-12-18 16:07:20|||||||||7874
1608307670000|2020-12-18 16:07:50|253.5|253.3|253.5|253.4|253.5|253.4|253.4|253.3|65294
1608307680000|2020-12-18 16:08:00|253.6|253.5|253.5|253.4|253.6|253.5|253.5|253.4|38738
1608307710000|2020-12-18 16:08:30|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|3507
1608307720000|2020-12-18 16:08:40|||||||||1184
1608307740000|2020-12-18 16:09:00|||||||||3000
1608307750000|2020-12-18 16:09:10|||||||||1692
1608307770000|2020-12-18 16:09:30|253.3|253.2|253.1|253|253.4|253.3|253.1|253|42332
1608307780000|2020-12-18 16:09:40|253|252.9|252.7|252.5|253|252.9|252.5|252.4|145192
1608307790000|2020-12-18 16:09:50|252.8|252.6|252.9|252.7|252.9|252.8|252.8|252.6|14741
1608307800000|2020-12-18 16:10:00|252.8|252.8|252.8|252.7|252.9|252.8|252.8|252.7|5597
1608307810000|2020-12-18 16:10:10|252.9|252.8|253|252.9|253|252.9|252.9|252.8|15281
1608307820000|2020-12-18 16:10:20|253.1||253.1||253.1||253.1||21878
1608307830000|2020-12-18 16:10:30|||||||||4181
1608307870000|2020-12-18 16:11:10|253|252.8|252.9|252.8|253|252.9|252.9|252.8|80241
1608307880000|2020-12-18 16:11:20|253.1|252.9|253.2|253.1|253.2|253.1|253.1|252.9|46852
1608307890000|2020-12-18 16:11:30|||||||||175835
1608307920000|2020-12-18 16:12:00|||||||||3557
1608307930000|2020-12-18 16:12:10|253.1|253|253.1|253|253.1|253|253.1|252.9|97832
1608307940000|2020-12-18 16:12:20|||||||||1102
1608307950000|2020-12-18 16:12:30||252.9||252.9||253||252.9|11687
1608307960000|2020-12-18 16:12:40|||||||||9
1608307980000|2020-12-18 16:13:00|253|252.8|252.9|252.7|253|252.8|252.9|252.7|30648
1608307990000|2020-12-18 16:13:10|252.8|252.6|252.8|252.7|252.8|252.7|252.7|252.6|6633
1608308000000|2020-12-18 16:13:20|252.7|252.6|252.7|252.6|252.7|252.7|252.7|252.6|6798
1608308010000|2020-12-18 16:13:30||252.5||252.6||252.6||252.5|21916
1608308020000|2020-12-18 16:13:40|||||||||2583
1608308040000|2020-12-18 16:14:00||252.5||252.5||252.5||252.5|12833
1608308100000|2020-12-18 16:15:00|||||||||3018
1608308130000|2020-12-18 16:15:30|252.6|252.6|252.7|252.5|252.7|252.6|252.6|252.5|32444
1608308150000|2020-12-18 16:15:50|252.6|252.6|252.4|252.2|252.8|252.7|252.4|252.2|155509
1608308160000|2020-12-18 16:16:00|252.3|252.1|252.5|252.4|252.6|252.5|252.3|252.1|70421
1608308180000|2020-12-18 16:16:20|252.4|252.3|252.4|252.3|252.5|252.4|252.4|252.3|19105
1608308190000|2020-12-18 16:16:30|252.5|252.4|252.4|252.3|252.5|252.4|252.4|252.2|33135
1608308200000|2020-12-18 16:16:40|252.5|252.4|252.6|252.5|252.6|252.5|252.5|252.3|51542
1608308210000|2020-12-18 16:16:50|||||||||300
1608308230000|2020-12-18 16:17:10|252.5|252.4|252.5|252.3|252.5|252.4|252.5|252.3|27304
1608308240000|2020-12-18 16:17:20|252.6|252.4|252.5|252.4|252.6|252.5|252.5|252.4|28779
1608308250000|2020-12-18 16:17:30|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.4|22789
1608308280000|2020-12-18 16:18:00|252.7|252.6|252.8|252.7|252.9|252.8|252.6|252.5|81959
1608308290000|2020-12-18 16:18:10|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|8845
1608308300000|2020-12-18 16:18:20|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.6|38905
1608308320000|2020-12-18 16:18:40|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|12992
1608308330000|2020-12-18 16:18:50|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|17950
1608308340000|2020-12-18 16:19:00|||||||||9980
1608308350000|2020-12-18 16:19:10|253|252.9|253|252.9|253|252.9|253|252.9|17996
1608308360000|2020-12-18 16:19:20|253.1|253|253.4|253.3|253.4|253.3|253.1|252.9|109258
1608308370000|2020-12-18 16:19:30|253.5|253.4|253.7|253.6|253.7|253.6|253.2|253.1|169399
1608308380000|2020-12-18 16:19:40|253.8|253.7|254.5|254.3|254.5|254.3|253.7|253.6|243245
1608308390000|2020-12-18 16:19:50|254.4|254.2|253.9|253.7|254.4|254.3|253.9|253.6|120224
1608308400000|2020-12-18 16:20:00|254|253.8|254.1|254|254.2|254.1|253.9|253.7|162184
1608308410000|2020-12-18 16:20:10|254.2|254.1|254|253.8|254.3|254.1|253.9|253.7|69833
1608308420000|2020-12-18 16:20:20|253.9|253.7|253.8|253.7|253.9|253.8|253.8|253.7|29939
1608308430000|2020-12-18 16:20:30|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.7|47479
1608308440000|2020-12-18 16:20:40|253.8|253.7|253.8|253.7|253.9|253.8|253.8|253.7|62359
1608308450000|2020-12-18 16:20:50|253.7|253.6|253.3|253.2|253.7|253.7|253.3|253.1|91788
1608308460000|2020-12-18 16:21:00|253.4|253.3|253.5|253.3|253.5|253.4|253.4|253.3|48291
1608308480000|2020-12-18 16:21:20|253.6|253.4|253.5|253.4|253.6|253.5|253.5|253.3|44670
1608308490000|2020-12-18 16:21:30|253.6|253.5|253.5|253.4|253.6|253.5|253.5|253.4|27074
1608308500000|2020-12-18 16:21:40|||||||||2882
1608308510000|2020-12-18 16:21:50|253.6|253.5|253.6|253.5|253.6|253.5|253.5|253.4|32727
1608308520000|2020-12-18 16:22:00|253.5|253.4|253.5|253.3|253.6|253.5|253.4|253.3|31037
1608308530000|2020-12-18 16:22:10|253.4||253.4||253.4||253.4||7035
1608308570000|2020-12-18 16:22:50|||||||||4181
1608308580000|2020-12-18 16:23:00|253.5|253.4|253.2|253.1|253.5|253.4|253.2|253.1|88744
1608308590000|2020-12-18 16:23:10|||||||||3005
1608308600000|2020-12-18 16:23:20|253.1|253|253.1|253|253.1|253|253.1|253|12065
1608308610000|2020-12-18 16:23:30|||||||||6082
1608308630000|2020-12-18 16:23:50|253|252.9|253|252.9|253.1|253|253|252.9|61516
1608308640000|2020-12-18 16:24:00|253.1|253|253.3|253.2|253.3|253.2|253.1|253|36267
1608308650000|2020-12-18 16:24:10||253.1||253.1||253.1||253.1|2500
1608308660000|2020-12-18 16:24:20|253.4|253.2|253.4|253.3|253.4|253.3|253.4|253.2|7283
1608308670000|2020-12-18 16:24:30|253.3|253.2|253.3|253.2|253.3|253.2|253.2|253.1|7611
1608308680000|2020-12-18 16:24:40|||||||||6740
1608308690000|2020-12-18 16:24:50||253.1||253.1||253.1||253.1|13565
1608308700000|2020-12-18 16:25:00|253.2||253.2||253.2||253.2||0
1608308710000|2020-12-18 16:25:10|253.3|253.2|253.3|253.1|253.3|253.2|253.3|253.1|14700
1608308720000|2020-12-18 16:25:20|253.2||253.2||253.2||253.2||80
1608308740000|2020-12-18 16:25:40|253.1|253|253.1|253|253.1|253|253.1|253|16050
1608308750000|2020-12-18 16:25:50|||||||||2
1608308760000|2020-12-18 16:26:00|253|252.9|252.9|252.8|253|252.9|252.9|252.8|24056
1608308770000|2020-12-18 16:26:10|252.8|252.7|252.9|252.8|252.9|252.8|252.8|252.7|23142
1608308780000|2020-12-18 16:26:20|253|252.9|253|252.8|253.1|253|253|252.8|55673
1608308790000|2020-12-18 16:26:30|253.1|252.9|253.1|253|253.1|253|253.1|252.8|12571
1608308820000|2020-12-18 16:27:00|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253|31087
1608308830000|2020-12-18 16:27:10|253.1|253|253.3|253.2|253.4|253.3|253.1|253|67391
1608308840000|2020-12-18 16:27:20|253.4|253.3|253.6|253.4|253.6|253.5|253.4|253.3|70181
1608308850000|2020-12-18 16:27:30|253.5|253.5|253.5|253.4|253.6|253.5|253.5|253.4|59282
1608308860000|2020-12-18 16:27:40|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|13358
1608308870000|2020-12-18 16:27:50|253.5|253.4|253.6|253.5|253.6|253.5|253.5|253.4|64819
1608308880000|2020-12-18 16:28:00|253.5|253.4|253.6|253.5|253.6|253.5|253.5|253.4|43028
1608308890000|2020-12-18 16:28:10|253.7|253.6|253.7|253.6|253.7|253.6|253.6|253.5|31516
1608308900000|2020-12-18 16:28:20|253.8||253.8||253.8||253.7||23194
1608308910000|2020-12-18 16:28:30|253.7||253.8||253.8||253.7||708
1608308920000|2020-12-18 16:28:40|253.7||253.8||253.8||253.7||6257
1608308930000|2020-12-18 16:28:50||253.7||253.7||253.7||253.7|14247
1608308940000|2020-12-18 16:29:00|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|27629
1608308950000|2020-12-18 16:29:10|||||||||11166
1608308960000|2020-12-18 16:29:20|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|9398
1608308970000|2020-12-18 16:29:30|253.9|253.8|253.9|253.8|254|253.8|253.9|253.8|22012
1608308980000|2020-12-18 16:29:40|254|253.7|253.9|253.7|254|253.8|253.8|253.7|58362
1608308990000|2020-12-18 16:29:50||253.8||253.8||253.8||253.8|15081
1608537600000|2020-12-21 08:00:00|255.5|248.5|255.5|248.5|255.5|248.5|255.5|248.5|0
1608537620000|2020-12-21 08:00:20|250.8|250.3|249.9|249.6|250.8|250.3|249.8|249.2|49068
1608537630000|2020-12-21 08:00:30|250.1|249.8|250.1|249.6|250.7|250.2|250.1|249.6|8206
1608537640000|2020-12-21 08:00:40|250|249.7|249.5|249.1|250.1|249.8|249.5|249.1|18558
1608537650000|2020-12-21 08:00:50|249.6|249.2|249.7|249.1|249.7|249.2|249.6|249.1|0
1608537670000|2020-12-21 08:01:10|||||||||1
1608537680000|2020-12-21 08:01:20|249.6|249.4|249.2|248.8|249.7|249.4|249.1|248.6|7314
1608537690000|2020-12-21 08:01:30|249.1|248.7|248.8|248.6|249.2|248.9|248.8|248.6|21414
1608537700000|2020-12-21 08:01:40|248.7|248.4|248.8|248.5|248.8|248.6|248.7|248.3|832
1608537710000|2020-12-21 08:01:50|248.7|248.4|248.7|248.4|248.7|248.5|248.6|248.4|3022
1608537720000|2020-12-21 08:02:00|248.8|248.5|249.9|249.5|249.9|249.7|248.8|248.5|112633
1608537730000|2020-12-21 08:02:10|||||||||41
1608537740000|2020-12-21 08:02:20|250|249.7|250.7|250.1|251|250.5|250|249.5|116470
1608537750000|2020-12-21 08:02:30|250.5|250.3|250.2|249.6|250.5|250.3|250.1|249.6|16135
1608537760000|2020-12-21 08:02:40|250.1|249.5|250.1|249.6|250.1|249.6|250.1|249.5|5478
1608537770000|2020-12-21 08:02:50|250|249.5|249.7|249.2|250|249.5|249.7|249.1|5024
1608537780000|2020-12-21 08:03:00||249.3||249.4||249.4||249.3|4562
1608537800000|2020-12-21 08:03:20|249.6|249.5|249.7|249.5|249.7|249.5|249.6|249.5|15600
1608537810000|2020-12-21 08:03:30|249.5|249.4|249.7|249.5|249.7|249.5|249.5|249.4|17756
1608537820000|2020-12-21 08:03:40||249.4||249.5||249.5||249.4|25135
1608537830000|2020-12-21 08:03:50|249.9|249.6|250.1|249.7|250.2|250|249.9|249.6|52465
1608537840000|2020-12-21 08:04:00||249.8||249.8||249.8||249.8|4314
1608537850000|2020-12-21 08:04:10|250|249.7|250|249.4|250.1|249.8|249.8|249.4|22121
1608537860000|2020-12-21 08:04:20|||||||||10221
1608537870000|2020-12-21 08:04:30|249.9|249.6|250|249.6|250|249.6|249.9|249.6|2369
1608537880000|2020-12-21 08:04:40|249.9||249.9||249.9||249.9||0
1608537890000|2020-12-21 08:04:50|249.8|249.4|249.9|249.5|249.9|249.5|249.5|249.4|37889
1608537900000|2020-12-21 08:05:00|249.8|249.4|250.1|249.8|250.1|249.8|249.8|249.3|52662
1608537910000|2020-12-21 08:05:10|250|249.7|249.9|249.4|250.1|249.7|249.9|249.4|34065
1608537920000|2020-12-21 08:05:20|||||||||433
1608537930000|2020-12-21 08:05:30|||||||||906
1608537940000|2020-12-21 08:05:40|||||||||768
1608537950000|2020-12-21 08:05:50|249.6|249.5|249.5|249.3|249.8|249.6|249.4|249.2|140461
1608537960000|2020-12-21 08:06:00|249.6|249.4|249.8|249.6|249.8|249.6|249.6|249.4|20920
1608537970000|2020-12-21 08:06:10|249.7|249.5|249.7|249.5|249.8|249.5|249.7|249.5|14597
1608537980000|2020-12-21 08:06:20|249.6|249.4|249.7|249.5|249.7|249.6|249.6|249.4|19883
1608538000000|2020-12-21 08:06:40|249.6||249.7||249.7||249.6||1000
1608538010000|2020-12-21 08:06:50|249.8|249.6|249.8|249.6|249.8|249.7|249.6|249.5|49827
1608538020000|2020-12-21 08:07:00|249.7|249.5|249.5|249.3|249.8|249.5|249.4|249.2|48018
1608538040000|2020-12-21 08:07:20||249.4||249.4||249.4||249.4|0
1608538050000|2020-12-21 08:07:30||249.3||249.4||249.4||249.3|1828
1608538070000|2020-12-21 08:07:50|249.6|249.5|249.8|249.6|249.8|249.6|249.6|249.5|12751
1608538080000|2020-12-21 08:08:00|249.7|249.5|249.7|249.4|249.7|249.5|249.7|249.4|11539
1608538090000|2020-12-21 08:08:10|||||||||207
1608538100000|2020-12-21 08:08:20|249.6||249.6||249.6||249.6||5985
1608538110000|2020-12-21 08:08:30|249.5|249.3|249.5|249.3|249.5|249.4|249.4|249.2|34946
1608538120000|2020-12-21 08:08:40|249.6|249.4|249.6|249.4|249.6|249.4|249.6|249.4|10663
1608538130000|2020-12-21 08:08:50|249.7|249.5|249.7|249.5|249.7|249.5|249.7|249.5|8094
1608538140000|2020-12-21 08:09:00|249.6|249.4|249.7|249.5|249.7|249.5|249.6|249.4|27521
1608538150000|2020-12-21 08:09:10|249.6|249.6|249.7|249.5|249.7|249.6|249.6|249.5|3620
1608538160000|2020-12-21 08:09:20|||||||||3565
1608538170000|2020-12-21 08:09:30|249.6||249.7||249.7||249.6||7300
1608538180000|2020-12-21 08:09:40|249.8|249.6|249.8|249.6|249.8|249.6|249.7|249.6|28748
1608538190000|2020-12-21 08:09:50|249.7|249.5|249.7|249.5|249.7|249.5|249.7|249.5|8281
1608538200000|2020-12-21 08:10:00|||||||||2671
1608538220000|2020-12-21 08:10:20|249.8|249.6|249.8|249.6|249.8|249.6|249.8|249.5|11529
1608538230000|2020-12-21 08:10:30|249.7|249.7|249.9|249.7|249.9|249.8|249.7|249.7|36590
1608538240000|2020-12-21 08:10:40|249.8|249.8|249.9|249.7|249.9|249.8|249.8|249.7|2400
1608538250000|2020-12-21 08:10:50|250|249.8|249.9|249.8|250|249.8|249.9|249.7|6691
1608538260000|2020-12-21 08:11:00|249.8|249.7|249.6|249.5|249.9|249.7|249.5|249.4|53458
1608538270000|2020-12-21 08:11:10|249.7||249.7||249.7||249.7||91
1608538290000|2020-12-21 08:11:30|249.8|249.6|249.7|249.6|249.8|249.7|249.7|249.5|2605
1608538300000|2020-12-21 08:11:40|249.8|249.7|249.9|249.6|249.9|249.7|249.8|249.6|16289
1608538310000|2020-12-21 08:11:50|249.8|249.7|249.9|249.6|249.9|249.7|249.8|249.6|10719
1608538320000|2020-12-21 08:12:00|249.8||249.8||249.8||249.8||18571
1608538340000|2020-12-21 08:12:20|||||||||2200
1608538350000|2020-12-21 08:12:30|249.7|249.5|249.6|249.5|249.7|249.5|249.5|249.4|21005
1608538360000|2020-12-21 08:12:40|249.7|249.6|249.7|249.5|249.7|249.6|249.7|249.5|19807
1608538370000|2020-12-21 08:12:50|249.6|249.4|249.8|249.6|249.8|249.7|249.6|249.4|44914
1608538380000|2020-12-21 08:13:00|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|31096
1608538390000|2020-12-21 08:13:10|249.7|249.4|249.7|249.5|249.7|249.5|249.6|249.4|0
1608538400000|2020-12-21 08:13:20|249.6|249.4|249.3|249.1|249.6|249.4|249.3|249.1|27532
1608538410000|2020-12-21 08:13:30|249.2|249|249.3|249.1|249.3|249.1|249.2|249|23594
1608538420000|2020-12-21 08:13:40|||||||||500
1608538430000|2020-12-21 08:13:50|249.4|249.2|249.4|249.3|249.4|249.3|249.3|249.2|19459
1608538440000|2020-12-21 08:14:00|||||||||2947
1608538450000|2020-12-21 08:14:10|249.3|249.2|249.3|249.2|249.4|249.3|249.2|249.1|18674
1608538460000|2020-12-21 08:14:20|249.4|249.3|249.3|249.2|249.4|249.3|249.3|249.2|22127
1608538470000|2020-12-21 08:14:30|249.4||249.4||249.4||249.4||2513
1608538480000|2020-12-21 08:14:40||249.3||249.3||249.3||249.3|0
1608538490000|2020-12-21 08:14:50|||||||||9553
1608538500000|2020-12-21 08:15:00|||||||||254
1608538510000|2020-12-21 08:15:10|249.5|249.4|249.5|249.3|249.5|249.4|249.4|249.3|34596
1608538530000|2020-12-21 08:15:30|249.4|249.4|249.5|249.3|249.5|249.4|249.4|249.3|23422
1608538540000|2020-12-21 08:15:40|249.4|249.2|249.4|249.2|249.4|249.3|249.3|249.1|52674
1608538550000|2020-12-21 08:15:50|249.3|249.3|249.4|249.3|249.4|249.3|249.3|249.2|13181
1608538580000|2020-12-21 08:16:20|249.5||249.4||249.5||249.4||3577
1608538590000|2020-12-21 08:16:30|||||||||3328
1608538610000|2020-12-21 08:16:50|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|3815
1608538620000|2020-12-21 08:17:00|||||||||864
1608538640000|2020-12-21 08:17:20|249.6|249.3|249.6|249.5|249.6|249.5|249.5|249.3|23289
1608538650000|2020-12-21 08:17:30|||||||||4880
1608538680000|2020-12-21 08:18:00|249.7|249.6|249.8|249.7|249.9|249.7|249.7|249.6|16103
1608538690000|2020-12-21 08:18:10|249.9||249.9||249.9||249.8||0
1608538700000|2020-12-21 08:18:20||249.8||249.8||249.8||249.8|1539
1608538710000|2020-12-21 08:18:30|250||250||250||250||1179
1608538720000|2020-12-21 08:18:40|249.9||250||250||249.9||5500
1608538730000|2020-12-21 08:18:50|249.9||249.9||249.9||249.9||0
1608538750000|2020-12-21 08:19:10|249.8|249.7|249.9|249.7|249.9|249.8|249.8|249.7|23766
1608538760000|2020-12-21 08:19:20|249.8|249.6|249.7|249.6|249.8|249.6|249.7|249.6|6016
1608538770000|2020-12-21 08:19:30|||||||||695
1608538780000|2020-12-21 08:19:40|||||||||7250
1608538800000|2020-12-21 08:20:00|||||||||6987
1608538810000|2020-12-21 08:20:10|249.8|249.7|249.9|249.8|250|249.8|249.8|249.7|5866
1608538830000|2020-12-21 08:20:30||249.7||249.6||249.8||249.6|5935
1608538840000|2020-12-21 08:20:40|249.8||249.7||249.8||249.7||3486
1608538850000|2020-12-21 08:20:50|||||||||165
1608538860000|2020-12-21 08:21:00|249.6|249.5|249.5|249.2|249.6|249.5|249.5|249.2|8014
1608538880000|2020-12-21 08:21:20|249.4|249.3|249.5|249.2|249.5|249.4|249.3|249.2|8451
1608538890000|2020-12-21 08:21:30|249.4|249.1|249.3|249|249.4|249.1|249.3|249|8285
1608538960000|2020-12-21 08:22:40|249.2||249.1||249.2||249.1||0
1608538970000|2020-12-21 08:22:50|249.2|248.9|249.4|249.3|249.4|249.3|249.1|248.9|69909
1608538980000|2020-12-21 08:23:00|||||||||15771
1608539000000|2020-12-21 08:23:20|||||||||25
1608539010000|2020-12-21 08:23:30|249.3|249.2|249.4|249.2|249.4|249.3|249.3|249.2|18841
1608539020000|2020-12-21 08:23:40||249.3||249.3||249.3||249.2|0
1608539030000|2020-12-21 08:23:50|||||||||100
1608539040000|2020-12-21 08:24:00|249.5|249.4|249.5|249.3|249.5|249.4|249.4|249.3|30662
1608539050000|2020-12-21 08:24:10||249.4||249.4||249.4||249.4|0
1608539060000|2020-12-21 08:24:20|249.4|249.3|249.5|249.3|249.5|249.3|249.4|249.3|2947
1608539080000|2020-12-21 08:24:40||249.4||249.4||249.4||249.4|0
1608539090000|2020-12-21 08:24:50|||||||||974
1608539110000|2020-12-21 08:25:10|||||||||2000
1608539120000|2020-12-21 08:25:20|||||||||200
1608539130000|2020-12-21 08:25:30|249.4|249.3|249.4|249.3|249.5|249.4|249.4|249.3|34120
1608539140000|2020-12-21 08:25:40|249.5|249.4|249.5|249.4|249.5|249.4|249.4|249.3|32350
1608539160000|2020-12-21 08:26:00|249.4|249.3|249.4|249.3|249.5|249.4|249.4|249.3|24266
1608539170000|2020-12-21 08:26:10|||||||||4000
1608539180000|2020-12-21 08:26:20|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|3261
1608539190000|2020-12-21 08:26:30|||||||||7347
1608539200000|2020-12-21 08:26:40|249.6|249.5|249.7|249.5|249.7|249.5|249.6|249.5|25920
1608539260000|2020-12-21 08:27:40|249.6|249.6|249.7|249.6|249.7|249.6|249.6|249.5|6848
1608539270000|2020-12-21 08:27:50|249.8||249.7||249.8||249.7||19073
1608539310000|2020-12-21 08:28:30|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|7230
1608539330000|2020-12-21 08:28:50|||||||||621
1608539340000|2020-12-21 08:29:00|249.7|249.6|249.7|249.5|249.7|249.6|249.7|249.4|28641
1608539350000|2020-12-21 08:29:10|249.6|249.4|249.5|249.4|249.6|249.4|249.5|249.4|10949
1608539360000|2020-12-21 08:29:20|249.6|249.5|249.6|249.4|249.6|249.5|249.5|249.4|32990
1608539370000|2020-12-21 08:29:30|249.5||249.5||249.5||249.5||11523
1608539390000|2020-12-21 08:29:50|||||||||67
1608539400000|2020-12-21 08:30:00|249.4|249.3|249.4|249.3|249.5|249.4|249.3|249.1|34481
1608539410000|2020-12-21 08:30:10|249.5|249.4|249.6|249.5|249.6|249.5|249.5|249.4|20819
1608539420000|2020-12-21 08:30:20|||||||||9217
1608539430000|2020-12-21 08:30:30|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|16557
1608539440000|2020-12-21 08:30:40|||||||||10561
1608539450000|2020-12-21 08:30:50|249.6|249.5|249.6|249.5|249.6|249.5|249.5|249.4|20392
1608539460000|2020-12-21 08:31:00|||||||||35200
1608539470000|2020-12-21 08:31:10|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.2|24023
1608539480000|2020-12-21 08:31:20|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|15812
1608539490000|2020-12-21 08:31:30|249.5|249.4|249.6|249.5|249.6|249.5|249.5|249.4|7380
1608539510000|2020-12-21 08:31:50|249.5|249.4|249.6|249.5|249.6|249.5|249.5|249.4|20898
1608539520000|2020-12-21 08:32:00|249.7|249.6|249.7|249.5|249.8|249.7|249.7|249.5|41651
1608539560000|2020-12-21 08:32:40|249.6||249.6||249.6||249.6||15893
1608539570000|2020-12-21 08:32:50|||||||||2000
1608539590000|2020-12-21 08:33:10|249.7|249.6|249.7|249.6|249.7|249.6|249.6|249.5|18685
1608539600000|2020-12-21 08:33:20|||||||||1100
1608539620000|2020-12-21 08:33:40|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|8727
1608539630000|2020-12-21 08:33:50|||||||||16245
1608539640000|2020-12-21 08:34:00|249.7|249.6|249.7|249.6|249.8|249.7|249.7|249.6|7828
1608539670000|2020-12-21 08:34:30|||||||||4796
1608539680000|2020-12-21 08:34:40|249.8||249.7||249.8||249.7||0
1608539700000|2020-12-21 08:35:00|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.4|32335
1608539740000|2020-12-21 08:35:40|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|15353
1608539760000|2020-12-21 08:36:00|||||||||1202
1608539790000|2020-12-21 08:36:30|249.8|249.7|249.9|249.8|249.9|249.8|249.8|249.7|41007
1608539800000|2020-12-21 08:36:40|250|249.9|249.9|249.8|250|249.9|249.9|249.8|13455
1608539810000|2020-12-21 08:36:50|250|249.9|249.9|249.8|250|249.9|249.9|249.8|5722
1608539820000|2020-12-21 08:37:00|250|249.9|250|249.9|250|249.9|250|249.9|100000
1608539830000|2020-12-21 08:37:10|||||||||73332
1608539840000|2020-12-21 08:37:20|250.1|250|250.2|250|250.2|250|250.1|250|19075
1608539860000|2020-12-21 08:37:40|250.1||250.2||250.2||250.1||522
1608539870000|2020-12-21 08:37:50|250.1|250.1|250.2|250|250.2|250.1|250.1|250|2992
1608539880000|2020-12-21 08:38:00|||||||||1000
1608539890000|2020-12-21 08:38:10||250.1||250.1||250.1||250.1|3223
1608539900000|2020-12-21 08:38:20|||||||||1953
1608539910000|2020-12-21 08:38:30|||||||||209
1608539920000|2020-12-21 08:38:40|250.3|250.2|250.3|250.2|250.4|250.2|250.3|250.2|24451
1608539930000|2020-12-21 08:38:50||250.1||250.1||250.1||250.1|9969
1608539950000|2020-12-21 08:39:10||250.2||250.2||250.2||250.2|0
1608539960000|2020-12-21 08:39:20|||||||||1333
1608539970000|2020-12-21 08:39:30|250.2|250.1|250.3|250.2|250.3|250.2|250.2|250.1|14817
1608539980000|2020-12-21 08:39:40||250.1||250.1||250.2||250.1|0
1608539990000|2020-12-21 08:39:50||250.2||250.2||250.2||250.2|0
1608540000000|2020-12-21 08:40:00||250.1||250.2||250.2||250.1|9261
1608540010000|2020-12-21 08:40:10|250.4|250.3|250.5|250.4|250.5|250.4|250.4|250.3|21943
1608540030000|2020-12-21 08:40:30||250.3||250.3||250.3||250.3|4465
1608540040000|2020-12-21 08:40:40|250.4|250.4|250.5|250.4|250.5|250.4|250.4|250.4|0
1608540050000|2020-12-21 08:40:50|250.6|250.5|250.7|250.5|250.8|250.6|250.6|250.5|10217
1608540060000|2020-12-21 08:41:00||250.6||250.6||250.6||250.6|2500
1608540090000|2020-12-21 08:41:30|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|8472
1608540100000|2020-12-21 08:41:40||250.4||250.4||250.4||250.4|7186
1608540130000|2020-12-21 08:42:10|||||||||5050
1608540140000|2020-12-21 08:42:20|250.5|250.3|250.4|250.3|250.5|250.4|250.4|250.3|19119
1608540150000|2020-12-21 08:42:30|250.3|250.2|250.2|250|250.3|250.2|250.1|250|16844
1608540170000|2020-12-21 08:42:50|250.1|249.9|250|249.8|250.1|249.9|250|249.8|17299
1608540190000|2020-12-21 08:43:10|250.1|249.9|250|249.9|250.1|250|250|249.8|11875
1608540200000|2020-12-21 08:43:20||249.8||249.8||249.8||249.8|0
1608540210000|2020-12-21 08:43:30|249.9||249.9||249.9||249.9||0
1608540220000|2020-12-21 08:43:40||249.7||249.7||249.7||249.7|3820
1608540250000|2020-12-21 08:44:10|250|249.8|250.1|249.9|250.1|249.9|250|249.7|37637
1608540270000|2020-12-21 08:44:30|250|249.8|250|249.7|250|249.8|250|249.7|7937
1608540280000|2020-12-21 08:44:40|249.9||249.9||249.9||249.9||0
1608540300000|2020-12-21 08:45:00|250|249.8|250.1|249.9|250.1|250|249.9|249.8|13747
1608540310000|2020-12-21 08:45:10|250|249.8|250|249.9|250|249.9|250|249.8|0
1608540320000|2020-12-21 08:45:20|250.1|249.8|250|249.9|250.1|249.9|250|249.8|7500
1608540390000|2020-12-21 08:46:30|||||||||4202
1608540400000|2020-12-21 08:46:40|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.7|16684
1608540410000|2020-12-21 08:46:50|250|249.9|249.9|249.7|250|249.9|249.8|249.7|43257
1608540430000|2020-12-21 08:47:10|249.8||249.9||249.9||249.8||214
1608540450000|2020-12-21 08:47:30|250|249.8|250|249.9|250|249.9|250|249.8|8976
1608540460000|2020-12-21 08:47:40||249.8||249.9||249.9||249.8|0
1608540470000|2020-12-21 08:47:50|249.9|249.8|249.8|249.7|249.9|249.8|249.8|249.7|9879
1608540490000|2020-12-21 08:48:10|249.9|249.8|249.9|249.7|249.9|249.8|249.9|249.7|6656
1608540500000|2020-12-21 08:48:20|249.8|249.8|249.7|249.5|249.8|249.8|249.6|249.5|40867
1608540510000|2020-12-21 08:48:30|249.6||249.6||249.6||249.6||0
1608540530000|2020-12-21 08:48:50|||||||||6547
1608540550000|2020-12-21 08:49:10|249.7|249.6|249.7|249.6|249.7|249.6|249.6|249.5|14144
1608540560000|2020-12-21 08:49:20|249.8|249.7|249.7|249.6|249.8|249.7|249.7|249.6|22956
1608540570000|2020-12-21 08:49:30|249.6|249.5|249.7|249.5|249.7|249.6|249.6|249.5|9389
1608540580000|2020-12-21 08:49:40||249.6||249.6||249.6||249.6|0
1608540590000|2020-12-21 08:49:50||249.5||249.6||249.6||249.5|0
1608540600000|2020-12-21 08:50:00|||||||||3461
1608540610000|2020-12-21 08:50:10|249.8|249.7|249.9|249.8|249.9|249.8|249.8|249.7|16752
1608540620000|2020-12-21 08:50:20||249.7||249.7||249.7||249.7|0
1608540630000|2020-12-21 08:50:30|249.8|249.8|250|249.8|250|249.8|249.8|249.8|11321
1608540650000|2020-12-21 08:50:50|250.1|249.9|250.1|250|250.1|250|250.1|249.9|2817
1608540670000|2020-12-21 08:51:10|250.2||250.2||250.2||250.1||2317
1608540680000|2020-12-21 08:51:20|250.1|250.1|250.1|250|250.1|250.1|250.1|250|3676
1608540690000|2020-12-21 08:51:30|250|249.9|250.1|249.9|250.1|249.9|250|249.9|6250
1608540700000|2020-12-21 08:51:40|250|249.8|250|249.9|250|249.9|250|249.8|989
1608540710000|2020-12-21 08:51:50||249.8||249.8||249.8||249.8|2703
1608540720000|2020-12-21 08:52:00|249.9|249.7|249.9|249.8|249.9|249.8|249.9|249.7|1000
1608540750000|2020-12-21 08:52:30|250|249.9|250|249.8|250|249.9|250|249.8|4995
1608540780000|2020-12-21 08:53:00|250.1|249.9|250.1|250|250.1|250|250.1|249.9|821
1608540790000|2020-12-21 08:53:10|250.2||250.2||250.2||250.1||6250
1608540800000|2020-12-21 08:53:20|250.1|249.8|249.8|249.7|250.2|249.8|249.8|249.7|126685
1608540810000|2020-12-21 08:53:30|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.7|6001
1608540820000|2020-12-21 08:53:40|250|249.9|250.1|250|250.1|250|250|249.9|329437
1608540830000|2020-12-21 08:53:50||249.9||250||250||249.9|4543
1608540840000|2020-12-21 08:54:00|250|249.9|250.1|250|250.1|250|250|249.9|15946
1608540860000|2020-12-21 08:54:20|250|249.9|250.1|249.9|250.1|250|250|249.9|4767
1608540870000|2020-12-21 08:54:30|250|249.8|249.8|249.6|250|249.9|249.8|249.6|85335
1608540880000|2020-12-21 08:54:40|249.7||249.8||249.8||249.7||3704
1608540890000|2020-12-21 08:54:50|249.7|249.5|249.6|249.5|249.7|249.5|249.6|249.4|17471
1608540900000|2020-12-21 08:55:00|249.7||249.7||249.7||249.7||2095
1608540910000|2020-12-21 08:55:10|249.6||249.6||249.6||249.6||0
1608540920000|2020-12-21 08:55:20|249.7||249.6||249.7||249.6||0
1608540930000|2020-12-21 08:55:30|||||||||3678
1608540950000|2020-12-21 08:55:50|249.7|249.6|249.7|249.5|249.7|249.6|249.6|249.5|13950
1608540960000|2020-12-21 08:56:00|249.8|249.6|249.8|249.6|249.8|249.6|249.8|249.6|0
1608540970000|2020-12-21 08:56:10||249.7||249.6||249.7||249.6|2674
1608540980000|2020-12-21 08:56:20|249.9|249.7|249.8|249.6|249.9|249.8|249.8|249.6|23102
1608540990000|2020-12-21 08:56:30|249.7|249.5|249.6|249.5|249.7|249.5|249.6|249.5|2200
1608541000000|2020-12-21 08:56:40|||||||||688
1608541020000|2020-12-21 08:57:00|249.7||249.7||249.7||249.7||9823
1608541050000|2020-12-21 08:57:30||249.6||249.6||249.6||249.6|0
1608541060000|2020-12-21 08:57:40|249.6|249.5|249.7|249.6|249.7|249.6|249.6|249.5|6555
1608541080000|2020-12-21 08:58:00|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|4087
1608541090000|2020-12-21 08:58:10|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|14539
1608541100000|2020-12-21 08:58:20|249.6|249.5|249.7|249.6|249.7|249.6|249.6|249.5|10977
1608541110000|2020-12-21 08:58:30|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|9733
1608541200000|2020-12-21 09:00:00|||||||||2388
1608541210000|2020-12-21 09:00:10|249.7|249.6|249.8|249.6|249.8|249.7|249.7|249.6|59767
1608541220000|2020-12-21 09:00:20|249.7||249.7||249.8||249.7||0
1608541230000|2020-12-21 09:00:30|||||||||7558
1608541260000|2020-12-21 09:01:00|249.8||249.7||249.8||249.7||0
1608541270000|2020-12-21 09:01:10|||||||||11684
1608541290000|2020-12-21 09:01:30|249.8|249.7|249.8|249.7|249.8|249.7|249.7|249.6|62823
1608541310000|2020-12-21 09:01:50|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|5517
1608541370000|2020-12-21 09:02:50|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|6498
1608541380000|2020-12-21 09:03:00|249.7|249.6|249.7|249.6|249.7|249.7|249.7|249.6|6034
1608541420000|2020-12-21 09:03:40|249.8|249.7|249.7|249.6|249.8|249.7|249.7|249.6|3398
1608541430000|2020-12-21 09:03:50|||||||||14750
1608541440000|2020-12-21 09:04:00|||||||||3804
1608541480000|2020-12-21 09:04:40|249.6|249.5|249.9|249.8|250|249.8|249.6|249.5|255090
1608541490000|2020-12-21 09:04:50|250|249.9|250|249.8|250|249.9|249.9|249.8|17228
1608541510000|2020-12-21 09:05:10|249.9|249.7|249.8|249.7|249.9|249.8|249.8|249.6|8430
1608541520000|2020-12-21 09:05:20|249.7|249.6|249.8|249.6|249.8|249.7|249.7|249.6|15058
1608541560000|2020-12-21 09:06:00|249.7||249.8||249.8||249.7||2250
1608541590000|2020-12-21 09:06:30|249.7|249.5|249.8|249.7|249.8|249.7|249.6|249.5|68776
1608541600000|2020-12-21 09:06:40|||||||||2252
1608541610000|2020-12-21 09:06:50|249.7|249.6|249.8|249.6|249.8|249.7|249.7|249.6|13246
1608541620000|2020-12-21 09:07:00||249.7||249.6||249.7||249.6|0
1608541630000|2020-12-21 09:07:10||249.7||249.7||249.7||249.7|0
1608541640000|2020-12-21 09:07:20||249.6||249.6||249.7||249.6|0
1608541650000|2020-12-21 09:07:30|249.7|249.7|249.7|249.6|249.7|249.7|249.7|249.6|285
1608541680000|2020-12-21 09:08:00|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|11448
1608541690000|2020-12-21 09:08:10|249.7|249.6|249.7|249.5|249.7|249.6|249.7|249.5|1403
1608541700000|2020-12-21 09:08:20|249.8|249.6|249.8|249.7|249.8|249.7|249.8|249.6|55766
1608541710000|2020-12-21 09:08:30|||||||||2073
1608541720000|2020-12-21 09:08:40|||||||||1202
1608541730000|2020-12-21 09:08:50|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.6|7577
1608541750000|2020-12-21 09:09:10|249.6|249.5|249.7|249.5|249.7|249.6|249.6|249.4|78966
1608541770000|2020-12-21 09:09:30|249.6||249.6||249.6||249.6||0
1608541790000|2020-12-21 09:09:50|249.7|249.6|249.5|249.4|249.7|249.6|249.5|249.3|29955
1608541800000|2020-12-21 09:10:00|249.4|249.1|249.2|249.1|249.4|249.2|249|248.9|297428
1608541810000|2020-12-21 09:10:10|249.3|249.2|249.4|249.2|249.4|249.2|249.3|249.2|30150
1608541830000|2020-12-21 09:10:30||249.3||249.3||249.3||249.3|14085
1608541860000|2020-12-21 09:11:00|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|17816
1608541870000|2020-12-21 09:11:10|249.6|249.3|249.7|249.5|249.7|249.5|249.6|249.3|24206
1608541890000|2020-12-21 09:11:30||249.6||249.6||249.6||249.6|12292
1608541900000|2020-12-21 09:11:40|249.6|249.5|249.6|249.5|249.7|249.5|249.6|249.5|5691
1608541920000|2020-12-21 09:12:00|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|12664
1608541930000|2020-12-21 09:12:10|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|0
1608541950000|2020-12-21 09:12:30||249.2||249.2||249.3||249.2|3500
1608541980000|2020-12-21 09:13:00|249.3|249.1|249.1|249|249.3|249.1|249.1|248.9|25387
1608542000000|2020-12-21 09:13:20|249|248.9|249|248.9|249.1|248.9|249|248.9|5128
1608542040000|2020-12-21 09:14:00|248.9|248.8|249|248.8|249|248.9|248.9|248.8|27151
1608542050000|2020-12-21 09:14:10|248.9|248.9|248.9|248.8|248.9|248.9|248.9|248.8|5206
1608542060000|2020-12-21 09:14:20|249|248.9|249|248.8|249|248.9|248.9|248.8|36839
1608542070000|2020-12-21 09:14:30||248.9||248.9||248.9||248.9|0
1608542100000|2020-12-21 09:15:00|249.1|249|249.1|248.9|249.1|249|249|248.9|6660
1608542160000|2020-12-21 09:16:00||249||249||249||249|5353
1608542170000|2020-12-21 09:16:10|249.2|249.1|249.2|249.1|249.2|249.1|249.1|249|16332
1608542180000|2020-12-21 09:16:20|||||||||3110
1608542200000|2020-12-21 09:16:40|249.3|249|249.1|249|249.3|249|249.1|249|21969
1608542210000|2020-12-21 09:16:50|||||||||200
1608542220000|2020-12-21 09:17:00|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|2702
1608542260000|2020-12-21 09:17:40|249.1|249|249.2|249|249.2|249|249.1|249|1406
1608542270000|2020-12-21 09:17:50||249.1||249.1||249.1||249.1|0
1608542300000|2020-12-21 09:18:20|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|16459
1608542320000|2020-12-21 09:18:40|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|12353
1608542360000|2020-12-21 09:19:20|||||||||1000
1608542370000|2020-12-21 09:19:30|||||||||200
1608542390000|2020-12-21 09:19:50|249.3|249.2|249.3|249.1|249.3|249.2|249.3|249.1|8803
1608542400000|2020-12-21 09:20:00||249.2||249.2||249.2||249.2|6867
1608542420000|2020-12-21 09:20:20|249.2|249.1|249.2|249.1|249.3|249.1|249.2|249.1|6243
1608542430000|2020-12-21 09:20:30|249.3|249.2|249.3|249.1|249.3|249.2|249.2|249.1|7505
1608542440000|2020-12-21 09:20:40||249.2||249.2||249.2||249.2|0
1608542450000|2020-12-21 09:20:50|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|19813
1608542490000|2020-12-21 09:21:30|249.3|249.2|249.4|249.2|249.4|249.2|249.3|249.2|6712
1608542510000|2020-12-21 09:21:50|249.5|249.3|249.5|249.4|249.5|249.4|249.5|249.3|10207
1608542520000|2020-12-21 09:22:00|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|0
1608542530000|2020-12-21 09:22:10|249.5|249.4|249.3|249.2|249.5|249.4|249.3|249.2|5263
1608542550000|2020-12-21 09:22:30|||||||||16
1608542560000|2020-12-21 09:22:40|||||||||3137
1608542570000|2020-12-21 09:22:50|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|7712
1608542590000|2020-12-21 09:23:10|249.3|249.2|249.2|249.1|249.3|249.2|249.2|249.1|5863
1608542610000|2020-12-21 09:23:30|249.1|249|249.1|249|249.1|249.1|249.1|249|31604
1608542620000|2020-12-21 09:23:40|249.2|249.1|249.2|249.1|249.2|249.1|249.1|249|9170
1608542630000|2020-12-21 09:23:50|249.1|249|249.2|249.1|249.2|249.1|249.1|249|2500
1608542640000|2020-12-21 09:24:00||249||249.1||249.1||249|0
1608542650000|2020-12-21 09:24:10|249.1|249|249.2|249|249.2|249|249.1|249|8000
1608542660000|2020-12-21 09:24:20||249.1||249||249.1||249|0
1608542670000|2020-12-21 09:24:30||249.1||249||249.1||249|0
1608542680000|2020-12-21 09:24:40||249.1||249.1||249.1||249|2500
1608542710000|2020-12-21 09:25:10|249.1|249|249.1|249|249.1|249|249.1|249|9560
1608542720000|2020-12-21 09:25:20|249.2|249.1|249.2|249|249.2|249.1|249.2|249|9291
1608542730000|2020-12-21 09:25:30||249.1||249||249.1||249|0
1608542740000|2020-12-21 09:25:40||249.1||249.1||249.1||249.1|0
1608542760000|2020-12-21 09:26:00|249.3|249.2|249.2|249.1|249.3|249.2|249.2|249.1|9144
1608542770000|2020-12-21 09:26:10|249.3|249.2|249.2|249.1|249.3|249.2|249.2|249.1|5962
1608542780000|2020-12-21 09:26:20|249.3||249.3||249.3||249.2||0
1608542790000|2020-12-21 09:26:30|||||||||500
1608542810000|2020-12-21 09:26:50|249.2||249.2||249.2||249.2||0
1608542820000|2020-12-21 09:27:00|249.3||249.3||249.3||249.3||0
1608542830000|2020-12-21 09:27:10|249.2||249.2||249.2||249.2||0
1608542840000|2020-12-21 09:27:20|249.3|249.2|249.4|249.3|249.4|249.3|249.2|249.2|39878
1608542850000|2020-12-21 09:27:30|249.3|249.2|249.4|249.2|249.4|249.3|249.3|249.2|54002
1608542860000|2020-12-21 09:27:40|249.3|249.3|249.4|249.2|249.4|249.3|249.3|249.2|0
1608542870000|2020-12-21 09:27:50|249.5|249.3|249.7|249.6|249.7|249.6|249.4|249.3|116928
1608542880000|2020-12-21 09:28:00|249.8|249.7|249.7|249.6|249.9|249.8|249.7|249.6|47435
1608542890000|2020-12-21 09:28:10|249.8||249.7||249.8||249.7||4293
1608542900000|2020-12-21 09:28:20|249.6|249.4|249.4|249.2|249.6|249.4|249.3|249.2|110681
1608542990000|2020-12-21 09:29:50|249.3|249.3|249.3|249.2|249.4|249.3|249.3|249.2|4100
1608543000000|2020-12-21 09:30:00|249.4|249.1|249.2|249.1|249.4|249.2|249.2|249.1|29149
1608543010000|2020-12-21 09:30:10|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|14469
1608543020000|2020-12-21 09:30:20|249.2|249.1|249.3|249.1|249.3|249.1|249.2|249.1|4522
1608543030000|2020-12-21 09:30:30||249.2||249.2||249.2||249.2|0
1608543040000|2020-12-21 09:30:40||249.1||249.1||249.1||249.1|5528
1608543060000|2020-12-21 09:31:00||249.2||249.2||249.2||249.2|0
1608543090000|2020-12-21 09:31:30||249.1||249.1||249.1||249.1|1807
1608543130000|2020-12-21 09:32:10||249.2||249.1||249.2||249.1|2500
1608543150000|2020-12-21 09:32:30|||||||||34593
1608543160000|2020-12-21 09:32:40||249.2||249.2||249.2||249.2|0
1608543270000|2020-12-21 09:34:30|||||||||2240
1608543320000|2020-12-21 09:35:20|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|15156
1608543330000|2020-12-21 09:35:30|||||||||858
1608543340000|2020-12-21 09:35:40|249.3|249.2|249.2|249.1|249.3|249.2|249.2|249.1|15665
1608543350000|2020-12-21 09:35:50|249.3||249.3||249.3||249.3||0
1608543360000|2020-12-21 09:36:00|249.2||249.3||249.3||249.2||4000
1608543380000|2020-12-21 09:36:20|249.2||249.2||249.2||249.2||0
1608543390000|2020-12-21 09:36:30|249.1|249|249.1|249|249.2|249.1|249.1|249|39279
1608543400000|2020-12-21 09:36:40|249.2|248.9|249.2|249.1|249.2|249.1|249.2|248.9|57720
1608543450000|2020-12-21 09:37:30|249.3|249.2|249.3|249.1|249.3|249.2|249.2|249.1|33964
1608543520000|2020-12-21 09:38:40|249.2||249.3||249.3||249.2||7817
1608543600000|2020-12-21 09:40:00|249.2|249.2|249.3|249.1|249.3|249.2|249.2|249.1|5377
1608543630000|2020-12-21 09:40:30|249.2||249.2||249.2||249.2||1000
1608543640000|2020-12-21 09:40:40|249.1|249|249.1|249|249.1|249|249.1|248.9|35940
1608543660000|2020-12-21 09:41:00|||||||||8466
1608543670000|2020-12-21 09:41:10|249|248.9|249.1|248.9|249.1|248.9|249|248.9|14449
1608543690000|2020-12-21 09:41:30||249||249||249||249|0
1608543700000|2020-12-21 09:41:40|249.2|249.1|249.1|249|249.2|249.1|249.1|249|15697
1608543710000|2020-12-21 09:41:50|||||||||917
1608543750000|2020-12-21 09:42:30|249|248.9|249|248.9|249.1|248.9|249|248.9|5456
1608543790000|2020-12-21 09:43:10|248.9|248.8|248.9|248.8|249|248.9|248.9|248.8|10423
1608543800000|2020-12-21 09:43:20|249|248.9|248.9|248.8|249|248.9|248.9|248.8|4171
1608543810000|2020-12-21 09:43:30|249|248.9|249|248.9|249|248.9|249|248.9|0
1608543840000|2020-12-21 09:44:00|248.9|248.8|249|248.8|249|248.9|248.9|248.8|16579
1608543850000|2020-12-21 09:44:10|248.9|248.9|249|248.8|249|248.9|248.9|248.8|2269
1608543860000|2020-12-21 09:44:20|248.9|248.9|248.9|248.8|249|248.9|248.9|248.8|2500
1608543890000|2020-12-21 09:44:50|248.8|248.7|248.9|248.8|249|248.9|248.8|248.7|193683
1608543900000|2020-12-21 09:45:00|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|24046
1608543910000|2020-12-21 09:45:10|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|121290
1608543920000|2020-12-21 09:45:20|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|27005
1608543930000|2020-12-21 09:45:30|249|248.9|249|248.9|249|248.9|248.9|248.8|66156
1608543940000|2020-12-21 09:45:40|248.9|248.8|249|248.9|249|248.9|248.9|248.8|35679
1608543950000|2020-12-21 09:45:50|248.9|248.8|248.9|248.8|249|248.9|248.9|248.8|32293
1608543990000|2020-12-21 09:46:30|248.8|248.7|248.8|248.7|248.9|248.7|248.7|248.5|99416
1608544000000|2020-12-21 09:46:40|248.7|248.6|248.9|248.8|248.9|248.8|248.7|248.6|78552
1608544010000|2020-12-21 09:46:50|249|248.7|249|248.9|249.1|249|248.9|248.7|111547
1608544030000|2020-12-21 09:47:10|248.9|248.8|249.1|248.9|249.1|248.9|248.9|248.8|71181
1608544040000|2020-12-21 09:47:20|249|249|249.1|248.9|249.1|249|249|248.9|27573
1608544170000|2020-12-21 09:49:30||249||248.9||249||248.9|0
1608544180000|2020-12-21 09:49:40|249||249.1||249.1||249||1000
1608544190000|2020-12-21 09:49:50|249||249.1||249.1||249||2467
1608544200000|2020-12-21 09:50:00|||||||||2949
1608544310000|2020-12-21 09:51:50|249|248.8|249.1|248.9|249.1|248.9|248.7|248.6|310537
1608544350000|2020-12-21 09:52:30|249.2|249|249.2|249|249.2|249.1|249.1|249|44023
1608544360000|2020-12-21 09:52:40|249.1||249.2||249.2||249.1||8000
1608544370000|2020-12-21 09:52:50|249.1|248.9|249.2|249.1|249.2|249.1|249.1|248.9|12853
1608544380000|2020-12-21 09:53:00|||||||||9972
1608544390000|2020-12-21 09:53:10|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|27713
1608544400000|2020-12-21 09:53:20|249.2|249.1|249.3|249.1|249.3|249.1|249.2|249.1|48596
1608544410000|2020-12-21 09:53:30|249.2||249.3||249.3||249.2||6084
1608544430000|2020-12-21 09:53:50|249.2|249.2|249.3|249.1|249.3|249.2|249.2|249.1|4991
1608544440000|2020-12-21 09:54:00|249.2||249.2||249.2||249.2||0
1608544460000|2020-12-21 09:54:20|249.3|249.2|249.2|249.1|249.3|249.2|249.2|249.1|0
1608544520000|2020-12-21 09:55:20|249.1|249|249.2|249.1|249.2|249.1|249.1|248.9|65321
1608544540000|2020-12-21 09:55:40|249.3||249.3||249.3||249.3||4751
1608544630000|2020-12-21 09:57:10|249.2|249.2|249.3|249.2|249.3|249.2|249.2|249.1|4904
1608544660000|2020-12-21 09:57:40|249.4|249.3|249.3|249.1|249.4|249.3|249.3|249.1|39765
1608544670000|2020-12-21 09:57:50|249.4|249.2|249.4|249.2|249.4|249.3|249.3|249.1|22816
1608544680000|2020-12-21 09:58:00|249.3||249.3||249.3||249.3||6079
1608544690000|2020-12-21 09:58:10|249.2|249.1|249.3|249.1|249.3|249.1|249.2|249.1|19715
1608544800000|2020-12-21 10:00:00|249.2|249|249.1|249|249.2|249.1|249.1|249|22547
1608544810000|2020-12-21 10:00:10||248.9||249||249||248.9|13588
1608544830000|2020-12-21 10:00:30|||||||||20955
1608544840000|2020-12-21 10:00:40|||||||||5782
1608544850000|2020-12-21 10:00:50|||||||||32005
1608544860000|2020-12-21 10:01:00|||||||||28284
1608544880000|2020-12-21 10:01:20|249|248.9|249.1|249|249.1|249|249|248.9|36984
1608544890000|2020-12-21 10:01:30|||||||||11941
1608544940000|2020-12-21 10:02:20|249|248.9|249.1|249|249.1|249|249|248.9|46080
1608544950000|2020-12-21 10:02:30|||||||||9618
1608544990000|2020-12-21 10:03:10|249|248.9|249.1|249|249.1|249|249|248.9|10122
1608545010000|2020-12-21 10:03:30|||||||||100
1608545020000|2020-12-21 10:03:40|249|248.9|249.1|249|249.1|249|249|248.9|15743
1608545030000|2020-12-21 10:03:50|||||||||9468
1608545050000|2020-12-21 10:04:10|249|248.9|249.1|249|249.1|249|249|248.9|18265
1608545060000|2020-12-21 10:04:20|||||||||100
1608545080000|2020-12-21 10:04:40|||||||||563
1608545090000|2020-12-21 10:04:50|||||||||2905
1608545120000|2020-12-21 10:05:20|||||||||4307
1608545140000|2020-12-21 10:05:40|249|248.9|249.1|249|249.1|249|249|248.9|22971
1608545150000|2020-12-21 10:05:50|||||||||13093
1608545160000|2020-12-21 10:06:00|||||||||7136
1608545180000|2020-12-21 10:06:20|||||||||11443
1608545190000|2020-12-21 10:06:30|249|248.9|249.1|248.9|249.1|249|249|248.9|29074
1608545200000|2020-12-21 10:06:40|249|248.8|248.9|248.8|249|248.9|248.9|248.8|94459
1608545210000|2020-12-21 10:06:50|248.8|248.7|248.8|248.7|248.8|248.7|248.7|248.6|35123
1608545220000|2020-12-21 10:07:00|248.7|248.6|248.5|248.3|248.7|248.6|248.4|248.3|48573
1608545250000|2020-12-21 10:07:30|248.4|248.2|248.3|248.2|248.4|248.3|248.3|248.2|24976
1608545270000|2020-12-21 10:07:50|248.2|248.1|248.2|248|248.2|248.1|248.2|248|10955
1608545280000|2020-12-21 10:08:00|248.1|248.1|248.2|248.1|248.2|248.1|248.1|248.1|15365
1608545300000|2020-12-21 10:08:20|||||||||119
1608545310000|2020-12-21 10:08:30|248.1|248|248.1|248|248.2|248.1|248.1|248|2500
1608545320000|2020-12-21 10:08:40|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248|5216
1608545340000|2020-12-21 10:09:00|248.1|248|248.2|248.1|248.2|248.1|248.1|248|24200
1608545350000|2020-12-21 10:09:10||248||248.1||248.1||248|1500
1608545360000|2020-12-21 10:09:20|248.1|248|248.2|248.1|248.2|248.1|248.1|248|896
1608545390000|2020-12-21 10:09:50|||||||||6251
1608545400000|2020-12-21 10:10:00|248.1|248|248.2|248|248.2|248.1|248.1|248|10453
1608545410000|2020-12-21 10:10:10|248.1||248.1||248.1||248.1||2850
1608545430000|2020-12-21 10:10:30|||||||||4948
1608545460000|2020-12-21 10:11:00|248.2|248.1|248.2|248|248.2|248.1|248.1|248|33224
1608545470000|2020-12-21 10:11:10|248.1|248.1|248.2|248|248.2|248.1|248.1|248|38149
1608545480000|2020-12-21 10:11:20|248.1|248.1|248.2|248.1|248.2|248.1|248.1|248|6228
1608545520000|2020-12-21 10:12:00|248.1|248|248.1|248|248.1|248|248.1|248|14612
1608545530000|2020-12-21 10:12:10|248.2|248.1|248.1|248|248.2|248.1|248.1|247.9|41822
1608545540000|2020-12-21 10:12:20|248|247.9|247.9|247.8|248|247.9|247.8|247.7|6233
1608545550000|2020-12-21 10:12:30|||||||||130
1608545560000|2020-12-21 10:12:40|||||||||20033
1608545570000|2020-12-21 10:12:50|248|247.9|248|247.9|248|247.9|248|247.9|2369
1608545580000|2020-12-21 10:13:00|248.1||248||248.1||248||0
1608545650000|2020-12-21 10:14:10|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|14685
1608545660000|2020-12-21 10:14:20||247.7||247.8||247.8||247.7|0
1608545670000|2020-12-21 10:14:30||247.7||247.7||247.7||247.7|0
1608545690000|2020-12-21 10:14:50||247.8||247.8||247.8||247.7|33
1608545700000|2020-12-21 10:15:00||247.7||247.7||247.8||247.7|0
1608545710000|2020-12-21 10:15:10||247.8||247.8||247.8||247.8|0
1608545720000|2020-12-21 10:15:20|248|247.9|248|247.9|248|247.9|248|247.9|14713
1608545740000|2020-12-21 10:15:40|248.1|248|248.1|248|248.1|248|248.1|248|16257
1608545750000|2020-12-21 10:15:50|248.2|247.9|248.2|248.1|248.2|248.1|248.2|247.9|23306
1608545780000|2020-12-21 10:16:20|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|6978
1608545800000|2020-12-21 10:16:40|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|5058
1608545820000|2020-12-21 10:17:00||248||248||248||248|4052
1608545830000|2020-12-21 10:17:10|248.1|247.9|248|247.9|248.1|247.9|248|247.9|9928
1608545840000|2020-12-21 10:17:20|248.1||248||248.1||248||3487
1608545860000|2020-12-21 10:17:40|248.1|248|248|247.9|248.1|248|248|247.9|4169
1608545880000|2020-12-21 10:18:00|247.9|247.8|248|247.8|248|247.9|247.9|247.8|85200
1608545890000|2020-12-21 10:18:10||247.9||247.8||247.9||247.8|45
1608545920000|2020-12-21 10:18:40|247.9||248||248||247.9||18147
1608545930000|2020-12-21 10:18:50|247.9|247.7|247.9|247.7|247.9|247.8|247.8|247.7|35009
1608545940000|2020-12-21 10:19:00||247.8||247.8||247.8||247.8|344
1608545950000|2020-12-21 10:19:10|248|247.9|248|247.8|248|247.9|248|247.8|5803
1608545970000|2020-12-21 10:19:30|247.9||248||248||247.9||0
1608545980000|2020-12-21 10:19:40|247.9||247.9||247.9||247.9||0
1608546000000|2020-12-21 10:20:00|248||248||248||248||5183
1608546010000|2020-12-21 10:20:10|247.9|247.7|247.7|247.6|247.9|247.8|247.7|247.6|20731
1608546020000|2020-12-21 10:20:20|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|1133
1608546030000|2020-12-21 10:20:30|247.5|247.4|247.5|247.4|247.6|247.5|247.5|247.4|9308
1608546040000|2020-12-21 10:20:40|247.6|247.5|247.6|247.4|247.6|247.5|247.6|247.4|4623
1608546050000|2020-12-21 10:20:50|247.5|247.5|247.6|247.4|247.6|247.5|247.5|247.4|3407
1608546060000|2020-12-21 10:21:00|247.5||247.6||247.6||247.5||0
1608546090000|2020-12-21 10:21:30|247.5||247.6||247.6||247.5||0
1608546100000|2020-12-21 10:21:40||247.5||247.5||247.5||247.5|0
1608546110000|2020-12-21 10:21:50|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|5240
1608546120000|2020-12-21 10:22:00|247.6||247.5||247.6||247.5||0
1608546130000|2020-12-21 10:22:10|||||||||111
1608546140000|2020-12-21 10:22:20|247.4|247.3|247.5|247.3|247.5|247.4|247.4|247.3|32233
1608546150000|2020-12-21 10:22:30|247.4|247.2|247.4|247.2|247.5|247.3|247.3|247.2|13446
1608546170000|2020-12-21 10:22:50|247.3|247.3|247.4|247.3|247.4|247.3|247.3|247.2|6584
1608546180000|2020-12-21 10:23:00|247.3|247.2|247.4|247.2|247.4|247.2|247.3|247.2|7535
1608546190000|2020-12-21 10:23:10|247.3|247.3|247.4|247.2|247.4|247.3|247.3|247.2|17668
1608546200000|2020-12-21 10:23:20|247.3||247.4||247.4||247.3||5366
1608546210000|2020-12-21 10:23:30|247.3||247.4||247.4||247.3||876
1608546220000|2020-12-21 10:23:40|247.3|247.1|247.3|247.1|247.4|247.2|247.2|247.1|10675
1608546230000|2020-12-21 10:23:50||247.2||247.1||247.2||247.1|0
1608546240000|2020-12-21 10:24:00||247.2||247.2||247.2||247.2|0
1608546260000|2020-12-21 10:24:20|247.2|247.1|247.2|247.1|247.3|247.1|247.2|247.1|4663
1608546270000|2020-12-21 10:24:30|247.1|247|247.1|246.9|247.1|247.1|247|246.8|25068
1608546320000|2020-12-21 10:25:20|247||247||247.1||247||5319
1608546330000|2020-12-21 10:25:30|246.9|246.8|247|246.8|247|246.9|246.9|246.7|38888
1608546340000|2020-12-21 10:25:40||246.9||246.8||246.9||246.8|2228
1608546350000|2020-12-21 10:25:50||246.9||246.8||246.9||246.8|0
1608546360000|2020-12-21 10:26:00|246.9|246.9|247|246.9|247|246.9|246.9|246.8|3378
1608546370000|2020-12-21 10:26:10|247.1|247|247.1|246.9|247.1|247|247|246.9|29325
1608546390000|2020-12-21 10:26:30||247||247||247||246.9|4496
1608546400000|2020-12-21 10:26:40|247.2|247.1|247.2|247|247.2|247.1|247.1|247|23494
1608546410000|2020-12-21 10:26:50||247.1||247||247.1||247|0
1608546420000|2020-12-21 10:27:00|247.1|246.9|247|246.9|247.1|246.9|247|246.9|5509
1608546430000|2020-12-21 10:27:10||246.8||246.8||246.8||246.8|1641
1608546440000|2020-12-21 10:27:20|247.1|246.9|247.1|247|247.1|247|247|246.8|23892
1608546450000|2020-12-21 10:27:30|247.2||247.2||247.2||247.2||0
1608546480000|2020-12-21 10:28:00|247.1|246.9|247.1|246.9|247.2|246.9|247|246.9|10140
1608546510000|2020-12-21 10:28:30|247.2|247|247.2|247|247.2|247|247.2|247|0
1608546520000|2020-12-21 10:28:40|247.1||247.2||247.2||247.1||7758
1608546530000|2020-12-21 10:28:50|247.3|247.1|247.2|247.1|247.3|247.2|247.2|247.1|12983
1608546540000|2020-12-21 10:29:00|247.3|247.2|247.3|247.1|247.3|247.2|247.3|247.1|2500
1608546550000|2020-12-21 10:29:10|247.2||247.3||247.3||247.2||700
1608546560000|2020-12-21 10:29:20|247.2|247|247.1|246.9|247.3|247|247.1|246.9|18570
1608546570000|2020-12-21 10:29:30|247||247.1||247.1||247||0
1608546590000|2020-12-21 10:29:50|247|247|247.1|246.9|247.1|247|247|246.9|23100
1608546600000|2020-12-21 10:30:00|247|246.8|246.9|246.7|247.1|246.8|246.8|246.7|26883
1608546610000|2020-12-21 10:30:10|246.8|246.6|246.8|246.7|246.8|246.7|246.7|246.6|19854
1608546620000|2020-12-21 10:30:20|246.7|246.6|246.8|246.6|246.8|246.6|246.7|246.6|8443
1608546630000|2020-12-21 10:30:30|246.7|246.7|246.8|246.6|246.8|246.7|246.7|246.6|2501
1608546640000|2020-12-21 10:30:40||246.7||246.7||246.7||246.7|0
1608546650000|2020-12-21 10:30:50||246.6||246.7||246.7||246.6|0
1608546670000|2020-12-21 10:31:10|246.7|246.6|246.7|246.6|246.8|246.6|246.7|246.6|10773
1608546680000|2020-12-21 10:31:20|246.8||246.8||246.8||246.8||0
1608546690000|2020-12-21 10:31:30||246.7||246.7||246.7||246.6|0
1608546700000|2020-12-21 10:31:40|246.9|246.8|246.8|246.7|246.9|246.8|246.8|246.7|7707
1608546710000|2020-12-21 10:31:50|246.9||246.8||246.9||246.8||0
1608546720000|2020-12-21 10:32:00||246.6||246.6||246.6||246.6|8009
1608546730000|2020-12-21 10:32:10|246.7|246.5|246.7|246.6|246.7|246.6|246.6|246.5|12659
1608546740000|2020-12-21 10:32:20|246.8|246.7|246.8|246.6|246.8|246.7|246.7|246.6|5379
1608546770000|2020-12-21 10:32:50||246.7||246.6||246.7||246.6|5760
1608546780000|2020-12-21 10:33:00|||||||||2241
1608546800000|2020-12-21 10:33:20|246.9|246.7|246.8|246.6|246.9|246.8|246.8|246.6|5734
1608546810000|2020-12-21 10:33:30|246.9||246.8||246.9||246.8||0
1608546820000|2020-12-21 10:33:40|246.7||246.7||246.7||246.7||1900
1608546830000|2020-12-21 10:33:50|246.8|246.7|246.9|246.7|246.9|246.7|246.8|246.7|1209
1608546840000|2020-12-21 10:34:00|246.8||246.9||246.9||246.8||0
1608546860000|2020-12-21 10:34:20|247|246.8|247|246.9|247|246.9|246.9|246.7|30292
1608546870000|2020-12-21 10:34:30|247.1|247|247.1|247|247.1|247|247.1|247|5903
1608546890000|2020-12-21 10:34:50|247.2|246.9|246.9|246.7|247.2|246.9|246.9|246.7|22152
1608546910000|2020-12-21 10:35:10||246.8||246.7||246.8||246.7|5818
1608546930000|2020-12-21 10:35:30|246.8|246.8|246.9|246.7|246.9|246.8|246.8|246.7|10018
1608546940000|2020-12-21 10:35:40||246.8||246.8||246.8||246.8|0
1608546950000|2020-12-21 10:35:50|247|246.9|247|246.8|247|246.9|246.9|246.8|5846
1608546960000|2020-12-21 10:36:00|246.9||246.9||246.9||246.9||0
1608546970000|2020-12-21 10:36:10|247||247||247||247||0
1608546980000|2020-12-21 10:36:20|246.9||247||247||246.9||11587
1608546990000|2020-12-21 10:36:30|246.9||247||247||246.9||0
1608547000000|2020-12-21 10:36:40|246.9|246.7|246.9|246.7|246.9|246.7|246.9|246.7|12236
1608547010000|2020-12-21 10:36:50||246.8||246.7||246.8||246.7|0
1608547030000|2020-12-21 10:37:10|247|246.8|246.9|246.8|247|246.8|246.9|246.7|6821
1608547040000|2020-12-21 10:37:20|247|246.7|246.9|246.8|247|246.8|246.9|246.7|2271
1608547050000|2020-12-21 10:37:30|247||247||247||247||0
1608547060000|2020-12-21 10:37:40||246.9||246.8||246.9||246.8|890
1608547080000|2020-12-21 10:38:00|247.1|246.9|247.1|246.9|247.1|247|247.1|246.9|27482
1608547090000|2020-12-21 10:38:10|247.2|247|247.3|247.1|247.3|247.2|247.2|246.9|12899
1608547100000|2020-12-21 10:38:20|247.4|247.2|247.4|247.3|247.4|247.3|247.4|247.2|4449
1608547110000|2020-12-21 10:38:30|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.3|6619
1608547120000|2020-12-21 10:38:40|247.4|247.3|247.5|247.4|247.5|247.4|247.4|247.3|7603
1608547130000|2020-12-21 10:38:50||247.3||247.4||247.4||247.3|4283
1608547140000|2020-12-21 10:39:00|247.4|247.3|247.5|247.3|247.5|247.4|247.4|247.3|6631
1608547150000|2020-12-21 10:39:10||247.4||247.4||247.4||247.4|0
1608547160000|2020-12-21 10:39:20|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.4|14577
1608547170000|2020-12-21 10:39:30||247.4||247.4||247.4||247.4|5
1608547190000|2020-12-21 10:39:50|247.5|247.5|247.6|247.4|247.6|247.5|247.5|247.4|8452
1608547200000|2020-12-21 10:40:00|247.5|247.3|247.5|247.3|247.5|247.3|247.4|247.3|6542
1608547230000|2020-12-21 10:40:30|247.4|247.2|247.4|247.3|247.4|247.3|247.4|247.2|13875
1608547240000|2020-12-21 10:40:40||247.2||247.3||247.3||247.2|6735
1608547250000|2020-12-21 10:40:50|||||||||1000
1608547260000|2020-12-21 10:41:00|247.3|247.2|247.3|247.1|247.3|247.2|247.3|247.1|15803
1608547270000|2020-12-21 10:41:10||247.2||247.2||247.2||247.2|0
1608547280000|2020-12-21 10:41:20|247.4||247.4||247.4||247.4||8988
1608547310000|2020-12-21 10:41:50|247.3|247.3|247.4|247.3|247.4|247.3|247.3|247.3|3376
1608547330000|2020-12-21 10:42:10|247.3|247.2|247.2|247.1|247.3|247.2|247.2|247.1|24183
1608547370000|2020-12-21 10:42:50|247.1|247|247.2|247|247.2|247|247.1|247|682
1608547380000|2020-12-21 10:43:00|247.1||247.2||247.2||247.1||0
1608547390000|2020-12-21 10:43:10|247.1||247.2||247.2||247.1||0
1608547400000|2020-12-21 10:43:20|247.1|246.9|247.1|246.9|247.2|246.9|247.1|246.9|5786
1608547420000|2020-12-21 10:43:40||247||246.9||247||246.9|0
1608547480000|2020-12-21 10:44:40|247|247|247|246.9|247.1|247|247|246.9|1934
1608547500000|2020-12-21 10:45:00|247.1|247|247.1|246.9|247.1|247|247|246.9|18453
1608547510000|2020-12-21 10:45:10|247.2|247|247.2|247|247.2|247.1|247.1|247|12485
1608547560000|2020-12-21 10:46:00|247.1|246.9|247.1|247|247.1|247|247|246.9|18765
1608547570000|2020-12-21 10:46:10|247|246.9|247|246.9|247|246.9|247|246.9|3629
1608547590000|2020-12-21 10:46:30|247.1|247|247.1|246.9|247.1|247|247.1|246.9|7148
1608547600000|2020-12-21 10:46:40|247||247.1||247.1||247||4000
1608547630000|2020-12-21 10:47:10|247||247.1||247.1||247||1000
1608547640000|2020-12-21 10:47:20|247||247||247||247||0
1608547650000|2020-12-21 10:47:30|||||||||1400
1608547670000|2020-12-21 10:47:50|||||||||300
1608547680000|2020-12-21 10:48:00|247.1|247|247.1|246.9|247.1|247|247.1|246.9|85
1608547690000|2020-12-21 10:48:10|247|246.8|246.9|246.8|247|246.8|246.9|246.8|21799
1608547700000|2020-12-21 10:48:20|247|246.9|247|246.9|247|246.9|247|246.9|4795
1608547730000|2020-12-21 10:48:50|247.1|246.8|247|246.9|247.1|247|247|246.8|46284
1608547740000|2020-12-21 10:49:00|247.1|246.8|246.9|246.8|247.1|246.9|246.9|246.8|19946
1608547750000|2020-12-21 10:49:10|||||||||1000
1608547770000|2020-12-21 10:49:30|247|246.9|247.1|247|247.1|247|247|246.8|44539
1608547780000|2020-12-21 10:49:40|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|5556
1608547790000|2020-12-21 10:49:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|993
1608547800000|2020-12-21 10:50:00|247.4||247.3||247.4||247.3||0
1608547810000|2020-12-21 10:50:10|247.4||247.4||247.4||247.3||2879
1608547820000|2020-12-21 10:50:20|247.3|247.3|247.3|247.2|247.4|247.3|247.3|247.2|31233
1608547840000|2020-12-21 10:50:40|247.2|247.1|247.3|247.2|247.3|247.2|247.2|247.1|21401
1608547850000|2020-12-21 10:50:50|247.2|247.1|247.3|247.2|247.3|247.2|247.2|247.1|8311
1608547860000|2020-12-21 10:51:00|247.2|247.1|247.3|247.2|247.3|247.2|247.2|247.1|43680
1608547880000|2020-12-21 10:51:20|247.2|247.1|247.2|247.1|247.2|247.1|247.1|247|29657
1608547890000|2020-12-21 10:51:30|247.3||247.2||247.3||247.2||2322
1608547900000|2020-12-21 10:51:40|||||||||1532
1608547910000|2020-12-21 10:51:50|247.3||247.2||247.3||247.2||0
1608547940000|2020-12-21 10:52:20|247.3||247.3||247.3||247.3||0
1608547950000|2020-12-21 10:52:30|247.2|247|247.1|247|247.2|247|247.1|246.9|14479
1608547960000|2020-12-21 10:52:40|247|246.9|247|246.9|247|247|247|246.8|30236
1608547970000|2020-12-21 10:52:50|246.9|246.8|247|246.9|247|246.9|246.9|246.8|10923
1608547980000|2020-12-21 10:53:00|246.9|246.8|247|246.8|247|246.9|246.9|246.8|62683
1608547990000|2020-12-21 10:53:10|246.9|246.7|246.8|246.7|246.9|246.8|246.8|246.7|13458
1608548000000|2020-12-21 10:53:20|246.9|246.8|246.9|246.8|246.9|246.8|246.7|246.6|102321
1608548010000|2020-12-21 10:53:30|246.8|246.7|247|246.8|247|246.8|246.8|246.7|8452
1608548020000|2020-12-21 10:53:40|247.1|246.9|247.2|247.1|247.2|247.1|247|246.9|15148
1608548030000|2020-12-21 10:53:50|247.3|247|247.2|247|247.3|247.1|247.1|247|38067
1608548040000|2020-12-21 10:54:00|247.1||247.2||247.2||247.1||0
1608548050000|2020-12-21 10:54:10|247.1||247.1||247.1||247.1||0
1608548060000|2020-12-21 10:54:20|247|246.9|247|246.9|247.1|247|247|246.8|21571
1608548090000|2020-12-21 10:54:50|||||||||2000
1608548100000|2020-12-21 10:55:00|247.1|247|247.1|246.9|247.1|247|247|246.9|6255
1608548130000|2020-12-21 10:55:30|247|247|247.1|246.9|247.1|247|247|246.9|898
1608548170000|2020-12-21 10:56:10|247|246.8|247.1|247|247.1|247|246.9|246.8|21820
1608548180000|2020-12-21 10:56:20|247|246.9|247|246.9|247|246.9|247|246.8|15452
1608548190000|2020-12-21 10:56:30||246.8||246.9||246.9||246.8|0
1608548200000|2020-12-21 10:56:40|246.9|246.8|247|246.9|247|246.9|246.9|246.8|8960
1608548210000|2020-12-21 10:56:50|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|2877
1608548220000|2020-12-21 10:57:00|246.8|246.7|246.8|246.7|246.9|246.8|246.8|246.7|36388
1608548230000|2020-12-21 10:57:10|||||||||23552
1608548240000|2020-12-21 10:57:20|246.7|246.6|246.7|246.6|246.8|246.7|246.7|246.6|44860
1608548250000|2020-12-21 10:57:30|246.8||246.8||246.8||246.7||2027
1608548260000|2020-12-21 10:57:40||246.7||246.7||246.7||246.7|0
1608548270000|2020-12-21 10:57:50|246.9|246.8|247.1|247|247.1|247|246.9|246.8|8325
1608548280000|2020-12-21 10:58:00|247.2|247.1|247.2|247.1|247.2|247.1|247.1|247|14506
1608548290000|2020-12-21 10:58:10|247.3|247.2|247.2|247.1|247.3|247.2|247.2|247.1|4267
1608548300000|2020-12-21 10:58:20|247.3||247.2||247.3||247.2||0
1608548310000|2020-12-21 10:58:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.1|7130
1608548330000|2020-12-21 10:58:50|247.2|247.1|247.2|247.1|247.3|247.1|247.1|247|27214
1608548340000|2020-12-21 10:59:00|247.3|247.2|247.3|247.1|247.3|247.2|247.3|247.1|7032
1608548350000|2020-12-21 10:59:10||247.2||247.2||247.2||247.2|0
1608548360000|2020-12-21 10:59:20|247.4|247.3|247.3|247.2|247.4|247.3|247.3|247.2|7805
1608548370000|2020-12-21 10:59:30|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|648
1608548380000|2020-12-21 10:59:40|247.1|247|247.1|246.9|247.1|247.1|247.1|246.9|15550
1608548400000|2020-12-21 11:00:00|247|246.8|246.8|246.7|247.1|246.8|246.8|246.7|3109
1608548410000|2020-12-21 11:00:10|246.9|246.8|246.8|246.6|246.9|246.8|246.7|246.6|8303
1608548420000|2020-12-21 11:00:20|246.9|246.7|246.9|246.7|246.9|246.7|246.9|246.7|2118
1608548430000|2020-12-21 11:00:30|246.8|246.6|246.8|246.6|246.9|246.7|246.7|246.6|4358
1608548440000|2020-12-21 11:00:40|246.9|246.7|246.9|246.7|246.9|246.8|246.8|246.6|17990
1608548460000|2020-12-21 11:01:00|246.8||246.9||246.9||246.8||37211
1608548470000|2020-12-21 11:01:10|246.8||246.9||246.9||246.8||1245
1608548480000|2020-12-21 11:01:20|246.8||246.9||246.9||246.8||0
1608548490000|2020-12-21 11:01:30|247|246.8|247.1|246.9|247.1|246.9|247|246.7|14532
1608548520000|2020-12-21 11:02:00||247||246.9||247||246.9|3219
1608548540000|2020-12-21 11:02:20|247|246.8|246.9|246.7|247|246.8|246.9|246.7|9684
1608548580000|2020-12-21 11:03:00|247|246.8|247|246.8|247|246.9|247|246.7|6076
1608548590000|2020-12-21 11:03:10|246.9|246.7|246.9|246.7|246.9|246.7|246.9|246.7|0
1608548610000|2020-12-21 11:03:30||246.8||246.8||246.8||246.7|0
1608548630000|2020-12-21 11:03:50|||||||||4840
1608548640000|2020-12-21 11:04:00|247|246.9|247|246.9|247|246.9|247|246.8|12306
1608548650000|2020-12-21 11:04:10|247.1|247|247.2|247.1|247.2|247.1|247.1|247|6544
1608548670000|2020-12-21 11:04:30|247.1|247|247.1|247|247.2|247|247.1|246.9|4481
1608548680000|2020-12-21 11:04:40|247|246.9|247.1|246.9|247.1|246.9|247|246.9|3072
1608548690000|2020-12-21 11:04:50|247||247||247||247||0
1608548700000|2020-12-21 11:05:00|247.1|247|247|246.9|247.1|247|247|246.9|43529
1608548710000|2020-12-21 11:05:10|247.1|247|247.2|247|247.2|247|247.1|247|4734
1608548720000|2020-12-21 11:05:20|247.1|246.9|247.1|246.9|247.1|246.9|247|246.9|18457
1608548730000|2020-12-21 11:05:30|247||247||247||247||0
1608548740000|2020-12-21 11:05:40|247.1|247|247.1|246.9|247.1|247|247.1|246.9|1196
1608548750000|2020-12-21 11:05:50||247||247||247||246.9|0
1608548760000|2020-12-21 11:06:00|247.2|246.9|247.2|247|247.2|247|247.2|246.9|9650
1608548770000|2020-12-21 11:06:10||247.1||247.1||247.1||247.1|0
1608548780000|2020-12-21 11:06:20|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|2411
1608548800000|2020-12-21 11:06:40|247.2|247.1|247.4|247.2|247.4|247.2|247.2|247.1|27477
1608548820000|2020-12-21 11:07:00|247.3|247.1|247.3|247.1|247.3|247.2|247.3|247.1|2499
1608548830000|2020-12-21 11:07:10||247.2||247.2||247.2||247.2|0
1608548840000|2020-12-21 11:07:20|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|2861
1608548860000|2020-12-21 11:07:40|247.5|247.4|247.5|247.3|247.5|247.4|247.5|247.3|1703
1608548880000|2020-12-21 11:08:00|247.4||247.5||247.5||247.4||4000
1608548890000|2020-12-21 11:08:10||247.4||247.3||247.4||247.3|0
1608548900000|2020-12-21 11:08:20|247.4||247.5||247.5||247.4||0
1608548940000|2020-12-21 11:09:00|247.4|247.2|247.3|247.2|247.4|247.2|247.3|247.2|9497
1608548950000|2020-12-21 11:09:10|247.4||247.4||247.4||247.4||4084
1608548960000|2020-12-21 11:09:20|247.5|247.3|247.5|247.3|247.5|247.4|247.4|247.3|7162
1608548980000|2020-12-21 11:09:40||247.4||247.4||247.4||247.4|0
1608548990000|2020-12-21 11:09:50|247.6|247.5|247.6|247.4|247.6|247.5|247.6|247.4|4610
1608549000000|2020-12-21 11:10:00|247.5|247.3|247.4|247.3|247.6|247.3|247.4|247.3|10252
1608549010000|2020-12-21 11:10:10|||||||||4162
1608549020000|2020-12-21 11:10:20|247.3|247.2|247.3|247.2|247.4|247.2|247.3|247.2|4580
1608549050000|2020-12-21 11:10:50||247.1||247.2||247.2||247.1|15714
1608549060000|2020-12-21 11:11:00|247.4|247.3|247.5|247.3|247.5|247.4|247.4|247.3|23520
1608549090000|2020-12-21 11:11:30|247.6|247.4|247.6|247.5|247.6|247.5|247.6|247.4|8879
1608549100000|2020-12-21 11:11:40|247.5|247.4|247.5|247.3|247.5|247.4|247.5|247.3|5342
1608549110000|2020-12-21 11:11:50||247.4||247.3||247.4||247.3|4123
1608549120000|2020-12-21 11:12:00|247.4||247.4||247.4||247.4||0
1608549130000|2020-12-21 11:12:10|247.6|247.4|247.6|247.4|247.6|247.5|247.5|247.4|29951
1608549140000|2020-12-21 11:12:20|247.7|247.5|247.7|247.6|247.7|247.6|247.7|247.5|26104
1608549150000|2020-12-21 11:12:30|247.6|247.5|247.6|247.5|247.7|247.6|247.5|247.4|34610
1608549160000|2020-12-21 11:12:40||247.4||247.4||247.5||247.4|2752
1608549170000|2020-12-21 11:12:50|247.7|247.5|247.7|247.5|247.8|247.6|247.7|247.4|1253
1608549180000|2020-12-21 11:13:00|247.8|247.6|247.9|247.7|247.9|247.8|247.8|247.6|18943
1608549200000|2020-12-21 11:13:20|248|247.8|248|247.8|248|247.9|248|247.8|4642
1608549210000|2020-12-21 11:13:30|247.9|247.7|247.9|247.7|247.9|247.7|247.9|247.7|0
1608549250000|2020-12-21 11:14:10|248|247.8|247.9|247.8|248|247.8|247.9|247.8|4804
1608549260000|2020-12-21 11:14:20||247.7||247.7||247.8||247.7|0
1608549270000|2020-12-21 11:14:30|247.8||247.8||247.8||247.8||0
1608549280000|2020-12-21 11:14:40|247.7|247.6|247.8|247.6|247.8|247.7|247.7|247.6|14756
1608549290000|2020-12-21 11:14:50|247.7|247.7|247.7|247.6|247.7|247.7|247.7|247.6|1567
1608549300000|2020-12-21 11:15:00|247.8||247.8||247.8||247.8||2577
1608549320000|2020-12-21 11:15:20||247.7||247.7||247.7||247.7|0
1608549330000|2020-12-21 11:15:30|247.9|247.8|248|247.9|248|247.9|247.9|247.8|16555
1608549360000|2020-12-21 11:16:00|247.9|247.8|247.9|247.8|248|247.8|247.9|247.8|12171
1608549370000|2020-12-21 11:16:10|248||248||248||247.9||0
1608549380000|2020-12-21 11:16:20||247.9||247.8||247.9||247.8|6311
1608549400000|2020-12-21 11:16:40||247.9||247.9||247.9||247.9|331
1608549410000|2020-12-21 11:16:50|247.9|247.8|248|247.8|248|247.8|247.9|247.8|3339
1608549420000|2020-12-21 11:17:00|247.9|247.9|248|247.8|248|247.9|247.9|247.8|1055
1608549430000|2020-12-21 11:17:10||247.9||247.8||247.9||247.8|1235
1608549450000|2020-12-21 11:17:30|248.1|247.9|248.1|248|248.1|248|248.1|247.9|11936
1608549460000|2020-12-21 11:17:40|248|247.9|248|247.9|248.1|247.9|248|247.8|9035
1608549470000|2020-12-21 11:17:50||247.8||247.8||247.8||247.8|0
1608549480000|2020-12-21 11:18:00|247.9|247.7|247.8|247.7|247.9|247.7|247.8|247.7|2274
1608549490000|2020-12-21 11:18:10|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.7|2783
1608549510000|2020-12-21 11:18:30||247.7||247.8||247.8||247.7|0
1608549520000|2020-12-21 11:18:40|247.8|247.7|247.9|247.7|247.9|247.8|247.8|247.7|1413
1608549530000|2020-12-21 11:18:50||247.8||247.8||247.8||247.8|0
1608549540000|2020-12-21 11:19:00|248|247.9|248.1|247.9|248.1|247.9|248|247.8|39230
1608549560000|2020-12-21 11:19:20||248||247.9||248||247.9|0
1608549590000|2020-12-21 11:19:50|248||248||248||248||0
1608549610000|2020-12-21 11:20:10|248.1||248.1||248.1||248||0
1608549620000|2020-12-21 11:20:20|248||248.1||248.1||248||0
1608549630000|2020-12-21 11:20:30|248|248|248|247.9|248.1|248|248|247.9|2000
1608549640000|2020-12-21 11:20:40|248.1|248|248.1|248|248.1|248|248|248|0
1608549650000|2020-12-21 11:20:50|||||||||14348
1608549660000|2020-12-21 11:21:00|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|28345
1608549670000|2020-12-21 11:21:10|||||||||1
1608549680000|2020-12-21 11:21:20|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|3276
1608549700000|2020-12-21 11:21:40|248.2|248.1|248.2|248.1|248.3|248.1|248.2|248.1|13661
1608549710000|2020-12-21 11:21:50|248.3||248.3||248.3||248.2||0
1608549720000|2020-12-21 11:22:00|248.2||248.2||248.2||248.2||0
1608549730000|2020-12-21 11:22:10|248.3|248|248.2|248|248.3|248|248.2|248|10879
1608549770000|2020-12-21 11:22:50|248.1|247.9|248|247.9|248.2|247.9|248|247.9|27088
1608549790000|2020-12-21 11:23:10|247.9|247.8|248|247.8|248|247.9|247.9|247.8|6401
1608549810000|2020-12-21 11:23:30||247.9||247.8||247.9||247.8|0
1608549840000|2020-12-21 11:24:00||247.9||247.9||247.9||247.9|0
1608549860000|2020-12-21 11:24:20||247.8||247.8||247.8||247.8|4598
1608549880000|2020-12-21 11:24:40|247.9||247.9||247.9||247.9||0
1608549890000|2020-12-21 11:24:50||247.7||247.8||247.8||247.7|12823
1608549910000|2020-12-21 11:25:10||247.7||247.7||247.7||247.7|4226
1608549930000|2020-12-21 11:25:30|248|247.8|248|247.8|248|247.9|247.9|247.8|19320
1608549950000|2020-12-21 11:25:50||247.9||247.9||247.9||247.9|823
1608549960000|2020-12-21 11:26:00|248.1|248|248.2|248|248.2|248|248.1|247.9|19442
1608549970000|2020-12-21 11:26:10||248.1||248||248.1||248|0
1608549980000|2020-12-21 11:26:20|248.3|248.1|248.2|248|248.3|248.2|248.2|248|19591
1608549990000|2020-12-21 11:26:30||248.1||248.1||248.1||248.1|0
1608550000000|2020-12-21 11:26:40|248.3||248.2||248.3||248.2||0
1608550020000|2020-12-21 11:27:00|248.1|248|248.1|248|248.2|248|248.1|248|11521
1608550030000|2020-12-21 11:27:10|248.2|248.1|248.2|248|248.2|248.1|248.2|248|2693
1608550040000|2020-12-21 11:27:20|248.1|247.9|248|247.9|248.1|247.9|248|247.9|21542
1608550050000|2020-12-21 11:27:30|||||||||445222
1608550060000|2020-12-21 11:27:40|248.1|248|248.1|248|248.1|248|248.1|248|1189
1608550070000|2020-12-21 11:27:50||247.9||247.9||247.9||247.9|0
1608550080000|2020-12-21 11:28:00|248||248||248.1||248||0
1608550090000|2020-12-21 11:28:10|248.1||248||248.1||248||0
1608550100000|2020-12-21 11:28:20||247.8||247.9||247.9||247.8|16882
1608550110000|2020-12-21 11:28:30|248.1|248|248.1|248|248.1|248|248.1|247.9|3612
1608550120000|2020-12-21 11:28:40||247.9||247.9||248||247.9|7030
1608550130000|2020-12-21 11:28:50||248||248||248||248|0
1608550140000|2020-12-21 11:29:00||247.9||248||248||247.9|10215
1608550170000|2020-12-21 11:29:30|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|1962
1608550180000|2020-12-21 11:29:40|248.3||248.3||248.3||248.3||2473
1608550190000|2020-12-21 11:29:50|248.2|248.2|248.2|248.1|248.2|248.2|248.2|248.1|0
1608550200000|2020-12-21 11:30:00|248.3|248.2|248.2|248|248.3|248.2|248.2|248|11149
1608550210000|2020-12-21 11:30:10||248.1||248.1||248.1||248.1|0
1608550220000|2020-12-21 11:30:20|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|4046
1608550250000|2020-12-21 11:30:50|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|2566
1608550260000|2020-12-21 11:31:00|248.3|248.2|248.3|248.1|248.4|248.2|248.3|248.1|11193
1608550270000|2020-12-21 11:31:10|248.2||248.2||248.2||248.2||4000
1608550280000|2020-12-21 11:31:20|248.1|248|248.2|248|248.2|248.1|248.1|248|1050
1608550290000|2020-12-21 11:31:30|248.3|248.1|248.3|248.2|248.4|248.3|248.3|248.1|26366
1608550300000|2020-12-21 11:31:40|248.4|248.3|248.3|248.1|248.4|248.3|248.3|248.1|10100
1608550340000|2020-12-21 11:32:20|248.2|248.2|248.1|248|248.3|248.2|248.1|248|6281
1608550350000|2020-12-21 11:32:30|248.2|248.1|248.1|248|248.2|248.1|248.1|248|3452
1608550360000|2020-12-21 11:32:40|248.2||248.1||248.2||248.1||0
1608550370000|2020-12-21 11:32:50|248.2||248.1||248.2||248.1||0
1608550380000|2020-12-21 11:33:00|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|2865
1608550430000|2020-12-21 11:33:50|248.3|248.2|248.3|248.1|248.3|248.2|248.3|248.1|4312
1608550440000|2020-12-21 11:34:00||248.2||248.2||248.2||248.2|0
1608550480000|2020-12-21 11:34:40|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|4070
1608550490000|2020-12-21 11:34:50|248.3|248.2|248.4|248.2|248.4|248.3|248.3|248.2|13258
1608550530000|2020-12-21 11:35:30||248.3||248.2||248.3||248.2|947
1608550540000|2020-12-21 11:35:40|||||||||5544
1608550560000|2020-12-21 11:36:00|248.3||248.4||248.4||248.3||0
1608550590000|2020-12-21 11:36:30|248.3||248.4||248.4||248.3||0
1608550600000|2020-12-21 11:36:40|248.5|248.3|248.6|248.4|248.7|248.5|248.5|248.3|73232
1608550620000|2020-12-21 11:37:00|248.7|248.5|248.7|248.6|248.7|248.6|248.7|248.5|1496
1608550630000|2020-12-21 11:37:10|248.8|248.5|248.7|248.6|248.8|248.6|248.6|248.5|8850
1608550640000|2020-12-21 11:37:20|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|16852
1608550670000|2020-12-21 11:37:50|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|3311
1608550680000|2020-12-21 11:38:00|248.6|248.5|248.6|248.5|248.7|248.5|248.6|248.5|5144
1608550690000|2020-12-21 11:38:10|248.7||248.6||248.7||248.6||0
1608550700000|2020-12-21 11:38:20|248.5|248.4|248.7|248.5|248.7|248.5|248.5|248.4|8048
1608550720000|2020-12-21 11:38:40|248.6||248.6||248.6||248.6||0
1608550750000|2020-12-21 11:39:10|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|3747
1608550760000|2020-12-21 11:39:20||248.5||248.6||248.6||248.5|0
1608550770000|2020-12-21 11:39:30|248.6|248.5|248.6|248.5|248.7|248.5|248.6|248.5|0
1608550780000|2020-12-21 11:39:40|248.7||248.7||248.7||248.7||0
1608550790000|2020-12-21 11:39:50|248.6||248.7||248.7||248.6||0
1608550800000|2020-12-21 11:40:00|248.6||248.6||248.6||248.6||0
1608550810000|2020-12-21 11:40:10|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|7272
1608550840000|2020-12-21 11:40:40|248.5||248.6||248.6||248.5||5873
1608550860000|2020-12-21 11:41:00|248.5||248.5||248.5||248.5||8876
1608550870000|2020-12-21 11:41:10|||||||||1872
1608550890000|2020-12-21 11:41:30|248.4|248.3|248.5|248.3|248.5|248.3|248.4|248.3|6416
1608550900000|2020-12-21 11:41:40|248.6|248.4|248.6|248.4|248.6|248.5|248.6|248.4|13557
1608550910000|2020-12-21 11:41:50||248.5||248.5||248.5||248.5|0
1608550920000|2020-12-21 11:42:00|248.7|248.6|248.7|248.5|248.7|248.6|248.7|248.5|14669
1608550930000|2020-12-21 11:42:10||248.6||248.6||248.6||248.6|0
1608550980000|2020-12-21 11:43:00|248.8|248.7|248.7|248.6|248.8|248.7|248.7|248.6|5830
1608550990000|2020-12-21 11:43:10|248.6|248.5|248.7|248.5|248.7|248.5|248.6|248.5|3945
1608551010000|2020-12-21 11:43:30|248.6|248.4|248.6|248.4|248.6|248.5|248.6|248.4|0
1608551040000|2020-12-21 11:44:00|248.7|248.5|248.7|248.5|248.7|248.5|248.7|248.5|0
1608551130000|2020-12-21 11:45:30|248.6|248.6|248.6|248.5|248.6|248.6|248.6|248.5|15683
1608551140000|2020-12-21 11:45:40|248.7|248.6|248.7|248.5|248.7|248.6|248.7|248.5|3633
1608551160000|2020-12-21 11:46:00|248.6||248.6||248.6||248.6||9448
1608551170000|2020-12-21 11:46:10|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.5|7677
1608551180000|2020-12-21 11:46:20|248.6|248.5|248.6|248.5|248.7|248.5|248.6|248.5|2271
1608551230000|2020-12-21 11:47:10|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|1684
1608551240000|2020-12-21 11:47:20|248.6|248.5|248.7|248.5|248.7|248.6|248.6|248.5|4707
1608551270000|2020-12-21 11:47:50||248.6||248.5||248.6||248.5|0
1608551300000|2020-12-21 11:48:20||248.6||248.6||248.6||248.5|0
1608551350000|2020-12-21 11:49:10|248.6|248.5|248.7|248.5|248.7|248.6|248.6|248.5|7208
1608551360000|2020-12-21 11:49:20|248.6|248.6|248.7|248.5|248.7|248.6|248.6|248.5|18469
1608551390000|2020-12-21 11:49:50||248.6||248.5||248.6||248.5|2621
1608551400000|2020-12-21 11:50:00|248.6||248.6||248.6||248.6||0
1608551410000|2020-12-21 11:50:10|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|83157
1608551420000|2020-12-21 11:50:20||248.2||248.2||248.2||248.2|0
1608551430000|2020-12-21 11:50:30|248.3|248.1|248.3|248.1|248.3|248.1|248.3|248.1|0
1608551440000|2020-12-21 11:50:40||248.2||248.1||248.2||248.1|0
1608551460000|2020-12-21 11:51:00|248.2|248.2|248.3|248.1|248.3|248.2|248.2|248.1|4521
1608551470000|2020-12-21 11:51:10||248.2||248.2||248.2||248.2|0
1608551480000|2020-12-21 11:51:20|248.4|248.3|248.4|248.2|248.4|248.3|248.4|248.2|28678
1608551580000|2020-12-21 11:53:00|248.3||248.3||248.3||248.3||0
1608551590000|2020-12-21 11:53:10|248.2|248.1|248.2|248.1|248.3|248.1|248.2|248.1|9848
1608551610000|2020-12-21 11:53:30|248.1|248|248.1|248|248.2|248.1|248.1|248|11862
1608551620000|2020-12-21 11:53:40|248.2|248.1|248.2|248|248.2|248.1|248.2|248|3967
1608551630000|2020-12-21 11:53:50|248.1||248.1||248.1||248.1||0
1608551680000|2020-12-21 11:54:40|248.2|248.1|248|247.9|248.2|248.1|248|247.9|17759
1608551690000|2020-12-21 11:54:50||247.8||247.9||247.9||247.8|6290
1608551710000|2020-12-21 11:55:10||247.8||247.8||247.8||247.8|1488
1608551740000|2020-12-21 11:55:40|247.9|247.9|248|247.8|248|247.9|247.9|247.8|7922
1608551770000|2020-12-21 11:56:10|248.1|247.9|248.1|248|248.2|248.1|248.1|247.9|61287
1608551780000|2020-12-21 11:56:20|248.2||248.2||248.2||248.1||16037
1608551800000|2020-12-21 11:56:40|248.3|248.1|248.3|248.1|248.3|248.1|248.3|248.1|320
1608551830000|2020-12-21 11:57:10||248.2||248.1||248.2||248.1|6007
1608551850000|2020-12-21 11:57:30|||||||||2274
1608551860000|2020-12-21 11:57:40|248.4|248.2|248.5|248.3|248.5|248.4|248.4|248.2|14683
1608551870000|2020-12-21 11:57:50|248.4|248.2|248.4|248.2|248.4|248.3|248.4|248.2|0
1608551880000|2020-12-21 11:58:00|248.3|248.1|248.3|248.1|248.3|248.1|248.3|248.1|0
1608551890000|2020-12-21 11:58:10|248.4|248.2|248.3|248.1|248.4|248.2|248.3|248.1|0
1608551910000|2020-12-21 11:58:30|248.4|248.2|248.3|248.1|248.4|248.2|248.3|248.1|0
1608551920000|2020-12-21 11:58:40|248.4|248.2|248.3|248.2|248.4|248.2|248.3|248.2|0
1608551940000|2020-12-21 11:59:00|248.4|248.3|248.4|248.2|248.4|248.3|248.4|248.2|4944
1608551950000|2020-12-21 11:59:10||248.3||248.2||248.3||248.2|0
1608551980000|2020-12-21 11:59:40|248.3|248.1|248.3|248.1|248.3|248.1|248.3|248.1|3127
1608552000000|2020-12-21 12:00:00|248.4|248.2|248.4|248.2|248.5|248.3|248.4|248.2|8497
1608552010000|2020-12-21 12:00:10||248.3||248.3||248.3||248.3|0
1608552020000|2020-12-21 12:00:20||248.2||248.3||248.3||248.2|0
1608552030000|2020-12-21 12:00:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|4797
1608552090000|2020-12-21 12:01:30||248.3||248.3||248.3||248.3|4782
1608552100000|2020-12-21 12:01:40|248.4||248.4||248.4||248.4||1219
1608552110000|2020-12-21 12:01:50|248.5||248.5||248.5||248.5||0
1608552150000|2020-12-21 12:02:30|248.4|248.2|248.5|248.3|248.5|248.3|248.4|248.2|7744
1608552160000|2020-12-21 12:02:40||248.4||248.4||248.4||248.4|0
1608552170000|2020-12-21 12:02:50||248.3||248.4||248.4||248.3|0
1608552180000|2020-12-21 12:03:00||248.3||248.4||248.4||248.3|0
1608552190000|2020-12-21 12:03:10|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|14273
1608552200000|2020-12-21 12:03:20|248.7|248.6|248.8|248.7|248.8|248.7|248.7|248.6|3568
1608552220000|2020-12-21 12:03:40|248.9||248.8||248.9||248.8||1839
1608552230000|2020-12-21 12:03:50|248.9||248.8||248.9||248.8||0
1608552240000|2020-12-21 12:04:00|248.9|248.8|249|248.9|249|248.9|248.9|248.8|2815
1608552250000|2020-12-21 12:04:10|248.9|248.8|249|248.8|249|248.8|248.9|248.8|84
1608552260000|2020-12-21 12:04:20|248.9||248.9||248.9||248.9||0
1608552270000|2020-12-21 12:04:30|249||248.9||249||248.9||0
1608552290000|2020-12-21 12:04:50|249|248.9|249|248.9|249|248.9|249|248.9|3633
1608552300000|2020-12-21 12:05:00|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|906
1608552310000|2020-12-21 12:05:10|248.8|248.7|248.9|248.7|248.9|248.8|248.8|248.7|3915
1608552330000|2020-12-21 12:05:30||248.8||248.7||248.8||248.7|2229
1608552350000|2020-12-21 12:05:50|||||||||265
1608552370000|2020-12-21 12:06:10|248.8|248.6|248.8|248.6|248.8|248.6|248.7|248.6|2439
1608552380000|2020-12-21 12:06:20|248.9|248.7|248.9|248.7|248.9|248.8|248.8|248.6|23148
1608552390000|2020-12-21 12:06:30||248.8||248.7||248.8||248.7|0
1608552400000|2020-12-21 12:06:40||248.8||248.8||248.8||248.8|250
1608552410000|2020-12-21 12:06:50|249|248.9|249|248.9|249|248.9|249|248.9|2060
1608552420000|2020-12-21 12:07:00|248.9|248.8|249.1|248.9|249.1|248.9|248.9|248.8|12580
1608552440000|2020-12-21 12:07:20||249||248.9||249||248.9|1899
1608552450000|2020-12-21 12:07:30|249.2|249|249.2|249|249.2|249|249.1|249|0
1608552480000|2020-12-21 12:08:00|249.1||249.1||249.1||249.1||0
1608552490000|2020-12-21 12:08:10|249|248.9|249.1|248.9|249.1|248.9|249|248.9|905
1608552510000|2020-12-21 12:08:30|249||249.1||249.1||249||0
1608552520000|2020-12-21 12:08:40|249||249||249.1||249||910
1608552530000|2020-12-21 12:08:50|249.1||249||249.1||249||0
1608552540000|2020-12-21 12:09:00|248.9|248.8|249|248.8|249|248.8|248.9|248.8|4346
1608552570000|2020-12-21 12:09:30||248.9||248.8||248.9||248.8|954
1608552600000|2020-12-21 12:10:00|249.1|248.9|249.1|248.9|249.1|248.9|249|248.9|6222
1608552640000|2020-12-21 12:10:40|249||249||249||249||1206
1608552670000|2020-12-21 12:11:10|248.9|248.8|249|248.8|249|248.8|248.9|248.8|8544
1608552680000|2020-12-21 12:11:20||248.9||248.9||248.9||248.9|0
1608552690000|2020-12-21 12:11:30|249.1|248.8|249.1|248.9|249.1|248.9|249.1|248.8|18337
1608552730000|2020-12-21 12:12:10|249.2|249|249.2|249.1|249.2|249.1|249.2|249|27502
1608552750000|2020-12-21 12:12:30|||||||||895
1608552760000|2020-12-21 12:12:40|249.3||249.3||249.3||249.2||925
1608552790000|2020-12-21 12:13:10|249.4|249.2|249.4|249.2|249.4|249.3|249.4|249.2|5366
1608552820000|2020-12-21 12:13:40|249.3||249.3||249.3||249.3||0
1608552860000|2020-12-21 12:14:20|249.2|249.1|249.4|249.3|249.4|249.3|249.2|249.1|34084
1608552870000|2020-12-21 12:14:30|249.5|249.4|249.5|249.3|249.5|249.4|249.5|249.3|15065
1608552880000|2020-12-21 12:14:40|249.6|249.4|249.6|249.4|249.6|249.4|249.6|249.4|3984
1608552890000|2020-12-21 12:14:50|249.5|249.3|249.4|249.3|249.5|249.4|249.4|249.3|2857
1608552900000|2020-12-21 12:15:00|||||||||1368
1608552910000|2020-12-21 12:15:10|||||||||1204
1608552920000|2020-12-21 12:15:20|||||||||6985
1608552950000|2020-12-21 12:15:50|||||||||30189
1608552960000|2020-12-21 12:16:00|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|16940
1608552970000|2020-12-21 12:16:10|||||||||1608
1608552980000|2020-12-21 12:16:20|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|7901
1608552990000|2020-12-21 12:16:30||249.2||249.2||249.2||249.2|5673
1608553010000|2020-12-21 12:16:50|249.3||249.3||249.3||249.3||0
1608553020000|2020-12-21 12:17:00|249.2|249.1|249.2|249.1|249.2|249.2|249.2|249.1|41283
1608553030000|2020-12-21 12:17:10|249.3|249.2|249.2|249.1|249.3|249.2|249.2|249.1|20679
1608553040000|2020-12-21 12:17:20|249.3||249.3||249.3||249.3||0
1608553050000|2020-12-21 12:17:30|249.2|249|249.1|249|249.2|249|249.1|249|4332
1608553060000|2020-12-21 12:17:40|||||||||3616
1608553100000|2020-12-21 12:18:20|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|15964
1608553110000|2020-12-21 12:18:30|249.1|249|249.2|249.1|249.2|249.1|249.1|249|11745
1608553140000|2020-12-21 12:19:00|249.3|249.2|249.2|249.1|249.3|249.2|249.2|249.1|16598
1608553170000|2020-12-21 12:19:30|||||||||499
1608553180000|2020-12-21 12:19:40|249.1|249|249.2|249.1|249.2|249.1|249.1|249|3320
1608553190000|2020-12-21 12:19:50|||||||||3935
1608553200000|2020-12-21 12:20:00|||||||||3876
1608553240000|2020-12-21 12:20:40|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|19455
1608553250000|2020-12-21 12:20:50|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|6347
1608553300000|2020-12-21 12:21:40|249.1|249|249.2|249.1|249.3|249.1|249.1|249|17693
1608553310000|2020-12-21 12:21:50|249.3|249.2|249.2|249.1|249.3|249.2|249.2|249.1|5062
1608553320000|2020-12-21 12:22:00|||||||||42153
1608553330000|2020-12-21 12:22:10|||||||||7968
1608553380000|2020-12-21 12:23:00|||||||||1205
1608553390000|2020-12-21 12:23:10|249.1|249|249.2|249.1|249.2|249.1|249.1|249|19744
1608553400000|2020-12-21 12:23:20|249.1|249|249.1|249|249.1|249|249|248.9|26150
1608553410000|2020-12-21 12:23:30|249|248.9|249.1|249|249.1|249|249|248.9|1982
1608553420000|2020-12-21 12:23:40|249|248.9|249.1|249|249.1|249|249|248.9|5012
1608553460000|2020-12-21 12:24:20|249|248.9|248.9|248.8|249|248.9|248.9|248.8|16399
1608553470000|2020-12-21 12:24:30|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|10469
1608553480000|2020-12-21 12:24:40|248.8|248.7|248.9|248.7|248.9|248.7|248.8|248.7|1289
1608553500000|2020-12-21 12:25:00|248.8||248.9||248.9||248.8||3698
1608553510000|2020-12-21 12:25:10||248.8||248.7||248.8||248.7|0
1608553540000|2020-12-21 12:25:40|248.8|248.8|248.9|248.7|248.9|248.8|248.8|248.7|0
1608553550000|2020-12-21 12:25:50|248.8||248.8||248.8||248.8||0
1608553560000|2020-12-21 12:26:00|||||||||142
1608553570000|2020-12-21 12:26:10|248.7|248.6|248.8|248.7|248.9|248.8|248.7|248.6|27910
1608553590000|2020-12-21 12:26:30||248.6||248.7||248.7||248.6|22430
1608553620000|2020-12-21 12:27:00|248.7|248.6|248.8|248.7|248.8|248.7|248.7|248.6|3522
1608553640000|2020-12-21 12:27:20|||||||||1207
1608553650000|2020-12-21 12:27:30|||||||||905
1608553670000|2020-12-21 12:27:50|||||||||3544
1608553680000|2020-12-21 12:28:00|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|13302
1608553690000|2020-12-21 12:28:10|249|248.9|249|248.9|249.1|248.9|249|248.9|12730
1608553700000|2020-12-21 12:28:20|248.9|248.8|249|248.9|249|248.9|248.9|248.8|15683
1608553710000|2020-12-21 12:28:30|248.9|248.8|248.9|248.8|249|248.9|248.9|248.8|12463
1608553720000|2020-12-21 12:28:40|||||||||3136
1608553730000|2020-12-21 12:28:50|249||249||249||249||0
1608553750000|2020-12-21 12:29:10||248.9||248.9||248.9||248.9|1206
1608553770000|2020-12-21 12:29:30|248.9|248.8|248.9|248.8|249|248.9|248.9|248.8|22785
1608553780000|2020-12-21 12:29:40|249||249||249||249||0
1608553790000|2020-12-21 12:29:50|||||||||4000
1608553800000|2020-12-21 12:30:00|248.9||248.9||248.9||248.9||3973
1608553840000|2020-12-21 12:30:40|248.8|248.7|248.8|248.7|248.9|248.8|248.7|248.6|28365
1608553860000|2020-12-21 12:31:00|||||||||3041
1608553870000|2020-12-21 12:31:10|248.7|248.6|248.8|248.7|248.8|248.7|248.7|248.6|41271
1608553910000|2020-12-21 12:31:50|248.9|248.8|249.1|248.9|249.1|248.9|248.9|248.8|4602
1608553920000|2020-12-21 12:32:00|249||249.1||249.1||249||0
1608553930000|2020-12-21 12:32:10|249|249|249.1|249|249.1|249|249|249|76
1608553980000|2020-12-21 12:33:00|249|248.9|249|248.9|249|248.9|249|248.9|10769
1608554010000|2020-12-21 12:33:30|248.9|248.8|249|248.9|249|248.9|248.9|248.8|17215
1608554030000|2020-12-21 12:33:50|248.9|248.8|249|248.9|249|248.9|248.9|248.8|32097
1608554040000|2020-12-21 12:34:00|249.1|249|249.1|249|249.2|249.1|249.1|249|32531
1608554090000|2020-12-21 12:34:50|249|248.9|248.9|248.8|249|248.9|248.9|248.8|9725
1608554120000|2020-12-21 12:35:20|249|248.9|249.1|248.9|249.1|248.9|249|248.9|19694
1608554130000|2020-12-21 12:35:30||249||249||249||249|0
1608554140000|2020-12-21 12:35:40|||||||||1001
1608554160000|2020-12-21 12:36:00|249|248.9|249|248.9|249.1|249|248.8|248.7|81685
1608554170000|2020-12-21 12:36:10|248.9|248.8|249|248.9|249|248.9|248.9|248.8|21824
1608554210000|2020-12-21 12:36:50|249.1|249|249.1|249|249.1|249|249.1|249|11669
1608554220000|2020-12-21 12:37:00|249|248.9|249|248.9|249|248.9|249|248.9|5644
1608554230000|2020-12-21 12:37:10|248.9|248.8|249|248.9|249|248.9|248.9|248.8|4600
1608554250000|2020-12-21 12:37:30|249.1||249.1||249.1||249.1||0
1608554280000|2020-12-21 12:38:00|249||249||249.1||249||6040
1608554330000|2020-12-21 12:38:50|248.9|248.8|248.9|248.8|249|248.9|248.9|248.8|15560
1608554350000|2020-12-21 12:39:10|249|248.9|249|248.9|249|248.9|249|248.9|6161
1608554400000|2020-12-21 12:40:00|249.1|249|249.1|249|249.1|249|249.1|249|17998
1608554410000|2020-12-21 12:40:10|249.2|249.1|249.2|249.1|249.3|249.1|249.1|249|2845
1608554420000|2020-12-21 12:40:20|249.3||249.2||249.3||249.2||0
1608554430000|2020-12-21 12:40:30|249.3|249.2|249.3|249.2|249.3|249.2|249.2|249.1|2500
1608554450000|2020-12-21 12:40:50|249.4|249.3|249.4|249.2|249.4|249.3|249.3|249.2|911
1608554510000|2020-12-21 12:41:50|249.3|249.1|249.2|249.1|249.3|249.1|249.2|249.1|6581
1608554530000|2020-12-21 12:42:10|249.3||249.2||249.3||249.2||0
1608554540000|2020-12-21 12:42:20|||||||||1813
1608554550000|2020-12-21 12:42:30|249.1|249|249.1|249|249.1|249|249.1|249|7520
1608554620000|2020-12-21 12:43:40|249|248.9|249.1|249|249.1|249|249|248.9|6929
1608554630000|2020-12-21 12:43:50|249|248.9|249|248.9|249|248.9|249|248.9|3482
1608554720000|2020-12-21 12:45:20|249.1|249|249.1|249|249.1|249|249.1|249|22646
1608554730000|2020-12-21 12:45:30|249|248.9|249|248.9|249|248.9|249|248.9|1804
1608554750000|2020-12-21 12:45:50|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|12057
1608554760000|2020-12-21 12:46:00|||||||||991
1608554770000|2020-12-21 12:46:10|249|248.9|249|248.9|249|248.9|249|248.9|3309
1608554780000|2020-12-21 12:46:20|248.9|248.8|249|248.8|249|248.8|248.9|248.8|1013
1608554840000|2020-12-21 12:47:20|248.9||248.9||248.9||248.9||4000
1608554870000|2020-12-21 12:47:50|249|248.9|249|248.9|249|248.9|249|248.9|3551
1608554880000|2020-12-21 12:48:00||248.8||248.9||248.9||248.8|6038
1608554920000|2020-12-21 12:48:40|||||||||292
1608554940000|2020-12-21 12:49:00|||||||||8904
1608554970000|2020-12-21 12:49:30|249.1|249|249.1|249|249.1|249|249.1|249|11121
1608554980000|2020-12-21 12:49:40|||||||||823
1608554990000|2020-12-21 12:49:50|||||||||15
1608555000000|2020-12-21 12:50:00|249|248.9|249.1|248.9|249.1|249|249|248.9|20734
1608555010000|2020-12-21 12:50:10|249|249|249.1|248.9|249.1|249|249|248.9|0
1608555020000|2020-12-21 12:50:20|249||249||249||249||0
1608555030000|2020-12-21 12:50:30|249.1|249|249.1|249|249.1|249|249.1|249|0
1608555060000|2020-12-21 12:51:00|249|248.9|249.1|248.9|249.1|248.9|249|248.9|925
1608555070000|2020-12-21 12:51:10|249||249||249||249||0
1608555150000|2020-12-21 12:52:30|248.9|248.8|248.9|248.8|249|248.9|248.9|248.8|18138
1608555260000|2020-12-21 12:54:20|||||||||339
1608555280000|2020-12-21 12:54:40|||||||||3307
1608555300000|2020-12-21 12:55:00|249|248.9|249|248.9|249|248.9|248.9|248.8|35231
1608555310000|2020-12-21 12:55:10|||||||||746
1608555320000|2020-12-21 12:55:20|||||||||4061
1608555360000|2020-12-21 12:56:00|249.1|249|249.1|249|249.1|249|249.1|249|19753
1608555400000|2020-12-21 12:56:40|249|248.9|249|248.9|249|248.9|249|248.9|10095
1608555410000|2020-12-21 12:56:50|249.1||249||249.1||249||0
1608555430000|2020-12-21 12:57:10|249.1||249.1||249.1||249.1||0
1608555440000|2020-12-21 12:57:20||249||249||249||249|0
1608555450000|2020-12-21 12:57:30||248.9||248.9||249||248.9|0
1608555460000|2020-12-21 12:57:40||249||249||249||249|0
1608555480000|2020-12-21 12:58:00|249|248.9|249|248.9|249|248.9|249|248.9|5162
1608555510000|2020-12-21 12:58:30|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|12470
1608555560000|2020-12-21 12:59:20|248.8|248.7|248.7|248.6|248.8|248.8|248.7|248.6|37524
1608555580000|2020-12-21 12:59:40|||||||||1207
1608555590000|2020-12-21 12:59:50|||||||||1207
1608555610000|2020-12-21 13:00:10|248.6|248.5|248.6|248.4|248.7|248.6|248.6|248.4|17464
1608555620000|2020-12-21 13:00:20|248.5|248.3|248.5|248.4|248.6|248.4|248.4|248.3|21415
1608555630000|2020-12-21 13:00:30|248.4|248.3|248.4|248.2|248.4|248.3|248.4|248.2|6733
1608555650000|2020-12-21 13:00:50|248.3|248.1|248.2|248.1|248.4|248.2|248.2|248.1|5792
1608555660000|2020-12-21 13:01:00|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|23161
1608555680000|2020-12-21 13:01:20|248.3|248.2|248.2|248.1|248.3|248.2|248.2|248.1|10950
1608555700000|2020-12-21 13:01:40|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|16911
1608555710000|2020-12-21 13:01:50|||||||||7279
1608555760000|2020-12-21 13:02:40|||||||||400
1608555770000|2020-12-21 13:02:50|248.2|248.1|248.5|248.4|248.5|248.4|248.2|248.1|67076
1608555790000|2020-12-21 13:03:10|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|6900
1608555800000|2020-12-21 13:03:20|248.6|248.5|248.6|248.5|248.6|248.5|248.5|248.4|44457
1608555820000|2020-12-21 13:03:40|248.5|248.4|248.6|248.4|248.6|248.5|248.5|248.4|30275
1608555840000|2020-12-21 13:04:00|248.5||248.6||248.6||248.5||5409
1608555880000|2020-12-21 13:04:40|248.5||248.5||248.5||248.5||0
1608555890000|2020-12-21 13:04:50|248.6||248.6||248.6||248.6||5671
1608555900000|2020-12-21 13:05:00|248.5|248.3|248.4|248.3|248.5|248.3|248.4|248.3|16207
1608555920000|2020-12-21 13:05:20|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|27644
1608555930000|2020-12-21 13:05:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|0
1608555970000|2020-12-21 13:06:10|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|12941
1608555980000|2020-12-21 13:06:20|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|6498
1608555990000|2020-12-21 13:06:30|248.5|248.4|248.6|248.5|248.6|248.5|248.5|248.4|17124
1608556010000|2020-12-21 13:06:50|248.5|248.4|248.6|248.5|248.6|248.5|248.5|248.4|4438
1608556040000|2020-12-21 13:07:20|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|28790
1608556050000|2020-12-21 13:07:30|||||||||6995
1608556060000|2020-12-21 13:07:40|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|38944
1608556080000|2020-12-21 13:08:00|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|16046
1608556090000|2020-12-21 13:08:10|248.7|248.6|248.7|248.6|248.8|248.7|248.7|248.6|34816
1608556110000|2020-12-21 13:08:30|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|7901
1608556120000|2020-12-21 13:08:40|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|21909
1608556140000|2020-12-21 13:09:00|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|13501
1608556150000|2020-12-21 13:09:10|248.8|248.7|248.8|248.6|248.8|248.7|248.7|248.6|35436
1608556160000|2020-12-21 13:09:20||248.7||248.6||248.7||248.6|4236
1608556190000|2020-12-21 13:09:50|248.7||248.8||248.8||248.7||0
1608556200000|2020-12-21 13:10:00|||||||||250
1608556210000|2020-12-21 13:10:10||248.7||248.7||248.7||248.7|10223
1608556220000|2020-12-21 13:10:20|248.7|248.6|248.8|248.6|248.8|248.6|248.7|248.6|2694
1608556330000|2020-12-21 13:12:10|248.7||248.8||248.8||248.7||0
1608556340000|2020-12-21 13:12:20|248.7|248.5|248.6|248.5|248.7|248.6|248.6|248.5|121487
1608556350000|2020-12-21 13:12:30|248.7|248.6|248.7|248.6|248.7|248.6|248.6|248.5|15414
1608556400000|2020-12-21 13:13:20|248.6|248.5|248.6|248.5|248.7|248.6|248.6|248.5|74004
1608556410000|2020-12-21 13:13:30|248.7|248.6|248.6|248.5|248.7|248.6|248.6|248.5|21194
1608556420000|2020-12-21 13:13:40|248.7|248.6|248.7|248.6|248.7|248.6|248.6|248.5|44274
1608556430000|2020-12-21 13:13:50|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|13354
1608556440000|2020-12-21 13:14:00|248.6|248.5|248.6|248.5|248.7|248.6|248.6|248.5|13601
1608556450000|2020-12-21 13:14:10|248.7|248.4|248.7|248.6|248.7|248.6|248.7|248.4|38330
1608556460000|2020-12-21 13:14:20|248.8|248.7|248.7|248.6|248.8|248.7|248.7|248.6|31255
1608556470000|2020-12-21 13:14:30|||||||||500
1608556480000|2020-12-21 13:14:40|||||||||3360
1608556490000|2020-12-21 13:14:50|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|17336
1608556580000|2020-12-21 13:16:20|||||||||8949
1608556590000|2020-12-21 13:16:30|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|13802
1608556600000|2020-12-21 13:16:40|248.5|248.4|248.4|248.3|248.5|248.5|248.4|248.3|40072
1608556610000|2020-12-21 13:16:50|||||||||13613
1608556640000|2020-12-21 13:17:20|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|5567
1608556660000|2020-12-21 13:17:40|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|19555
1608556670000|2020-12-21 13:17:50|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|16889
1608556680000|2020-12-21 13:18:00|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|52762
1608556690000|2020-12-21 13:18:10|248.3|248.2|248.3|248.2|248.4|248.3|248.3|248.2|19160
1608556730000|2020-12-21 13:18:50|248.2|248.1|248.3|248.2|248.3|248.2|248.2|248.1|11595
1608556770000|2020-12-21 13:19:30|248.4|248.3|248.4|248.3|248.4|248.3|248.3|248.2|35588
1608556780000|2020-12-21 13:19:40|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|13033
1608556800000|2020-12-21 13:20:00|||||||||18115
1608556810000|2020-12-21 13:20:10|||||||||35446
1608556840000|2020-12-21 13:20:40|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|29781
1608556850000|2020-12-21 13:20:50||248.2||248.2||248.2||248.2|2323
1608556860000|2020-12-21 13:21:00|248.3|248.1|248.2|248|248.3|248.1|248.2|248|27642
1608556900000|2020-12-21 13:21:40|248.1|247.9|248|247.9|248.2|247.9|248|247.9|11193
1608556920000|2020-12-21 13:22:00|248.1|248|248.1|247.9|248.1|248|248|247.9|8670
1608556930000|2020-12-21 13:22:10|248|248|248|247.9|248|248|248|247.9|124
1608556940000|2020-12-21 13:22:20|248.1|248|248.1|248|248.1|248|248.1|248|3840
1608556950000|2020-12-21 13:22:30|248|247.9|248.1|248|248.1|248|248|247.9|0
1608556970000|2020-12-21 13:22:50|248|247.9|248|247.9|248.1|247.9|248|247.9|2825
1608556980000|2020-12-21 13:23:00|248.1|248|248.1|247.9|248.1|248|248|247.9|0
1608556990000|2020-12-21 13:23:10||248||248||248||247.9|0
1608557000000|2020-12-21 13:23:20||247.9||247.9||248||247.9|0
1608557010000|2020-12-21 13:23:30||248||248||248||248|0
1608557040000|2020-12-21 13:24:00|248.2|248.1|248.2|248.1|248.3|248.1|248.2|248.1|21262
1608557050000|2020-12-21 13:24:10|248.3||248.3||248.3||248.2||0
1608557060000|2020-12-21 13:24:20|248.2||248.2||248.2||248.2||0
1608557080000|2020-12-21 13:24:40|248.3|248.2|248.3|248.2|248.4|248.2|248.3|248.2|6841
1608557120000|2020-12-21 13:25:20|248.4|248.3|248.4|248.3|248.4|248.3|248.3|248.2|4663
1608557130000|2020-12-21 13:25:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|2686
1608557140000|2020-12-21 13:25:40|||||||||3083
1608557150000|2020-12-21 13:25:50|248.6||248.5||248.6||248.5||0
1608557200000|2020-12-21 13:26:40|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.4|10361
1608557210000|2020-12-21 13:26:50|||||||||1339
1608557240000|2020-12-21 13:27:20||248.4||248.4||248.5||248.4|9943
1608557250000|2020-12-21 13:27:30||248.5||248.5||248.5||248.5|0
1608557270000|2020-12-21 13:27:50|248.7||248.6||248.7||248.6||0
1608557300000|2020-12-21 13:28:20|||||||||90
1608557310000|2020-12-21 13:28:30|||||||||15
1608557340000|2020-12-21 13:29:00|248.7||248.6||248.7||248.6||0
1608557410000|2020-12-21 13:30:10|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|10944
1608557430000|2020-12-21 13:30:30|248.4|248.3|248.4|248.3|248.5|248.4|248.4|248.3|38926
1608557440000|2020-12-21 13:30:40|248.3|248.2|248.4|248.2|248.4|248.2|248.3|248.2|3574
1608557450000|2020-12-21 13:30:50|||||||||4000
1608557460000|2020-12-21 13:31:00|248.3||248.3||248.3||248.3||0
1608557480000|2020-12-21 13:31:20|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.2|6666
1608557490000|2020-12-21 13:31:30|||||||||6200
1608557500000|2020-12-21 13:31:40|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|16026
1608557510000|2020-12-21 13:31:50|248.5|248.3|248.5|248.3|248.5|248.3|248.5|248.3|3452
1608557550000|2020-12-21 13:32:30|248.4||248.4||248.4||248.4||0
1608557560000|2020-12-21 13:32:40|248.3|248.2|248.3|248.1|248.3|248.2|248.3|248.1|17142
1608557570000|2020-12-21 13:32:50||248.2||248.2||248.2||248.2|0
1608557600000|2020-12-21 13:33:20|248.4|248.3|248.3|248.2|248.4|248.3|248.3|248.2|5459
1608557610000|2020-12-21 13:33:30|248.4||248.3||248.4||248.3||0
1608557620000|2020-12-21 13:33:40|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|3662
1608557650000|2020-12-21 13:34:10|248.1|248|248.1|248|248.1|248|248.1|248|6770
1608557660000|2020-12-21 13:34:20|248.2|248.1|248.1|248|248.2|248.1|248.1|248|2671
1608557670000|2020-12-21 13:34:30|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248|0
1608557680000|2020-12-21 13:34:40||248||248||248||248|0
1608557730000|2020-12-21 13:35:30|248.3|248.1|248.4|248.2|248.4|248.2|248.3|248.1|18450
1608557740000|2020-12-21 13:35:40|248.5|248.3|248.3|248.1|248.5|248.3|248.3|248.1|3917
1608557750000|2020-12-21 13:35:50||248.2||248.1||248.2||248.1|0
1608557760000|2020-12-21 13:36:00||248.2||248.1||248.2||248.1|0
1608557810000|2020-12-21 13:36:50||248.2||248.2||248.2||248.2|0
1608557820000|2020-12-21 13:37:00|248.4|248.1|248.5|248.3|248.5|248.3|248.4|248.1|39744
1608557830000|2020-12-21 13:37:10|248.4|248.4|248.5|248.3|248.5|248.4|248.4|248.3|4657
1608557840000|2020-12-21 13:37:20||248.4||248.4||248.4||248.4|4000
1608557850000|2020-12-21 13:37:30|248.4|248.3|248.5|248.3|248.5|248.4|248.4|248.3|6448
1608557860000|2020-12-21 13:37:40||248.4||248.4||248.4||248.3|0
1608557870000|2020-12-21 13:37:50||248.3||248.4||248.4||248.3|0
1608557880000|2020-12-21 13:38:00|248.6|248.5|248.6|248.5|248.6|248.5|248.5|248.4|3608
1608557890000|2020-12-21 13:38:10|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|2945
1608557900000|2020-12-21 13:38:20|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|8321
1608557910000|2020-12-21 13:38:30|248.5||248.4||248.5||248.4||700
1608557920000|2020-12-21 13:38:40|248.3|248.2|248.4|248.2|248.4|248.2|248.3|248.2|3704
1608557940000|2020-12-21 13:39:00|248.5|248.3|248.4|248.3|248.5|248.3|248.4|248.3|1500
1608557950000|2020-12-21 13:39:10|248.5||248.5||248.5||248.5||0
1608557960000|2020-12-21 13:39:20||248.4||248.4||248.4||248.4|0
1608557970000|2020-12-21 13:39:30|248.4|248.3|248.4|248.2|248.4|248.3|248.4|248.2|4162
1608558010000|2020-12-21 13:40:10|248.3||248.3||248.3||248.3||3062
1608558110000|2020-12-21 13:41:50|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|13941
1608558120000|2020-12-21 13:42:00|||||||||4506
1608558190000|2020-12-21 13:43:10|248.5|248.4|248.6|248.5|248.6|248.5|248.5|248.4|35182
1608558210000|2020-12-21 13:43:30|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|6244
1608558240000|2020-12-21 13:44:00|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|26733
1608558250000|2020-12-21 13:44:10||248.5||248.6||248.6||248.5|1207
1608558260000|2020-12-21 13:44:20|||||||||5174
1608558290000|2020-12-21 13:44:50|248.6|248.5|248.7|248.5|248.7|248.6|248.6|248.5|5166
1608558300000|2020-12-21 13:45:00||248.6||248.6||248.6||248.6|3612
1608558310000|2020-12-21 13:45:10|248.6|248.5|248.7|248.5|248.7|248.6|248.6|248.5|8577
1608558320000|2020-12-21 13:45:20|248.6|248.6|248.7|248.5|248.7|248.6|248.6|248.5|1768
1608558340000|2020-12-21 13:45:40|248.6||248.6||248.6||248.6||0
1608558360000|2020-12-21 13:46:00|248.7||248.6||248.7||248.6||0
1608558410000|2020-12-21 13:46:50|248.5|248.4|248.5|248.4|248.6|248.4|248.5|248.4|14740
1608558420000|2020-12-21 13:47:00|248.6|248.5|248.6|248.4|248.6|248.5|248.5|248.4|13781
1608558460000|2020-12-21 13:47:40||248.5||248.5||248.5||248.5|1149
1608558480000|2020-12-21 13:48:00|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.5|1414
1608558490000|2020-12-21 13:48:10|248.8|248.7|248.8|248.6|248.8|248.7|248.8|248.6|9999
1608558500000|2020-12-21 13:48:20|248.7||248.7||248.7||248.7||0
1608558520000|2020-12-21 13:48:40|248.8|248.7|248.8|248.6|248.8|248.7|248.8|248.6|13132
1608558540000|2020-12-21 13:49:00|248.7|248.5|248.7|248.6|248.7|248.6|248.6|248.5|16137
1608558560000|2020-12-21 13:49:20|||||||||1207
1608558570000|2020-12-21 13:49:30|||||||||150
1608558580000|2020-12-21 13:49:40|||||||||2000
1608558590000|2020-12-21 13:49:50|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|24707
1608558600000|2020-12-21 13:50:00|||||||||2935
1608558650000|2020-12-21 13:50:50|248.9|248.8|249|248.9|249|248.9|248.9|248.8|16030
1608558670000|2020-12-21 13:51:10|248.9|248.8|249|248.8|249|248.9|248.9|248.8|10008
1608558790000|2020-12-21 13:53:10|248.9||248.9||248.9||248.9||0
1608558800000|2020-12-21 13:53:20|249|248.9|249|248.8|249|248.9|248.9|248.8|4495
1608558830000|2020-12-21 13:53:50|248.9|248.9|248.9|248.8|248.9|248.9|248.9|248.8|6859
1608558890000|2020-12-21 13:54:50|249|248.9|249|248.9|249|248.9|249|248.9|5324
1608558900000|2020-12-21 13:55:00|249.1|249|249.1|249|249.1|249|249.1|249|20103
1608558920000|2020-12-21 13:55:20|249|248.9|249.1|249|249.1|249|249|248.9|21166
1608558930000|2020-12-21 13:55:30|||||||||2140
1608558950000|2020-12-21 13:55:50|249.2|249.1|249.2|249|249.2|249.1|249.2|249|14379
1608558960000|2020-12-21 13:56:00||249.1||249.1||249.1||249.1|0
1608558990000|2020-12-21 13:56:30|249.1|249|249.1|249|249.1|249|249.1|249|19134
1608559000000|2020-12-21 13:56:40|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|6621
1608559030000|2020-12-21 13:57:10|||||||||100
1608559060000|2020-12-21 13:57:40|||||||||555
1608559110000|2020-12-21 13:58:30|249.1|249|249.1|249|249.2|249|249.1|249|23097
1608559120000|2020-12-21 13:58:40|249.2|249.1|249.1|249|249.2|249.1|249.1|249|5338
1608559130000|2020-12-21 13:58:50|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|0
1608559150000|2020-12-21 13:59:10|249.1|249|249.2|249|249.2|249.1|249.1|249|0
1608559160000|2020-12-21 13:59:20|249.3|249.1|249.3|249.2|249.3|249.2|249.3|249.1|13297
1608559180000|2020-12-21 13:59:40|249.2|249.1|249.3|249.1|249.3|249.1|249.2|249.1|3365
1608559200000|2020-12-21 14:00:00|249.2|249.2|249.3|249.1|249.3|249.2|249.2|249.1|2501
1608559210000|2020-12-21 14:00:10|249.2|249|249.2|249|249.2|249.1|249.1|249|14126
1608559290000|2020-12-21 14:01:30||249.1||249.1||249.1||249.1|0
1608559300000|2020-12-21 14:01:40|||||||||500
1608559320000|2020-12-21 14:02:00|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|19609
1608559350000|2020-12-21 14:02:30|||||||||1500
1608559360000|2020-12-21 14:02:40|249.2|249.1|249.2|249.1|249.3|249.1|249.2|249.1|14769
1608559430000|2020-12-21 14:03:50|249.1|249|249|248.9|249.2|249.1|249|248.8|118952
1608559440000|2020-12-21 14:04:00|249.1|249|249|248.9|249.1|249|249|248.9|26446
1608559490000|2020-12-21 14:04:50|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|9168
1608559500000|2020-12-21 14:05:00|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|838
1608559510000|2020-12-21 14:05:10|248.8|248.7|248.8|248.7|248.9|248.7|248.8|248.7|821
1608559520000|2020-12-21 14:05:20|248.9||248.8||248.9||248.8||0
1608559540000|2020-12-21 14:05:40|248.7|248.6|248.7|248.5|248.8|248.7|248.6|248.5|25676
1608559550000|2020-12-21 14:05:50|248.6||248.6||248.6||248.6||0
1608559580000|2020-12-21 14:06:20|248.7|248.6|248.8|248.7|248.8|248.7|248.7|248.6|16383
1608559590000|2020-12-21 14:06:30|248.7|248.6|248.8|248.6|248.8|248.6|248.7|248.6|1408
1608559600000|2020-12-21 14:06:40|248.7|248.5|248.6|248.5|248.8|248.5|248.6|248.5|5824
1608559610000|2020-12-21 14:06:50|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|3448
1608559660000|2020-12-21 14:07:40|248.6|248.5|248.7|248.5|248.7|248.5|248.6|248.5|6496
1608559670000|2020-12-21 14:07:50||248.6||248.6||248.6||248.6|0
1608559700000|2020-12-21 14:08:20|248.6|248.5|248.6|248.5|248.7|248.5|248.6|248.5|2382
1608559710000|2020-12-21 14:08:30|248.7||248.7||248.7||248.7||0
1608559720000|2020-12-21 14:08:40||248.6||248.6||248.6||248.5|1724
1608559780000|2020-12-21 14:09:40|248.8|248.7|248.8|248.6|248.8|248.7|248.7|248.6|23401
1608559800000|2020-12-21 14:10:00||248.7||248.7||248.7||248.7|4324
1608559810000|2020-12-21 14:10:10||248.6||248.6||248.6||248.6|0
1608559820000|2020-12-21 14:10:20|248.7|248.5|248.6|248.5|248.8|248.5|248.6|248.5|14921
1608559830000|2020-12-21 14:10:30|248.7|248.4|248.6|248.4|248.7|248.4|248.6|248.4|5002
1608559860000|2020-12-21 14:11:00||248.5||248.5||248.5||248.5|0
1608559890000|2020-12-21 14:11:30|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|3627
1608559900000|2020-12-21 14:11:40|248.5||248.6||248.6||248.5||0
1608559910000|2020-12-21 14:11:50|248.5||248.5||248.5||248.5||0
1608559950000|2020-12-21 14:12:30|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|8201
1608559970000|2020-12-21 14:12:50|248.7|248.6|248.8|248.6|248.8|248.6|248.7|248.6|21117
1608560000000|2020-12-21 14:13:20|248.7|248.5|248.6|248.5|248.7|248.5|248.6|248.5|23474
1608560020000|2020-12-21 14:13:40|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|1730
1608560030000|2020-12-21 14:13:50|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|3399
1608560040000|2020-12-21 14:14:00||248.4||248.4||248.4||248.4|2030
1608560050000|2020-12-21 14:14:10|248.7|248.5|248.6|248.5|248.7|248.6|248.6|248.5|30083
1608560060000|2020-12-21 14:14:20|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|912
1608560100000|2020-12-21 14:15:00|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|5714
1608560120000|2020-12-21 14:15:20|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|5796
1608560140000|2020-12-21 14:15:40|||||||||6347
1608560150000|2020-12-21 14:15:50|248.6|248.5|248.6|248.4|248.6|248.5|248.5|248.4|13706
1608560180000|2020-12-21 14:16:20|||||||||5205
1608560200000|2020-12-21 14:16:40|248.5|248.5|248.6|248.4|248.6|248.5|248.5|248.4|6349
1608560230000|2020-12-21 14:17:10|248.5|248.5|248.6|248.5|248.6|248.5|248.5|248.5|2563
1608560240000|2020-12-21 14:17:20|||||||||822
1608560250000|2020-12-21 14:17:30|248.7|248.6|248.6|248.5|248.7|248.6|248.6|248.5|17553
1608560260000|2020-12-21 14:17:40|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|2591
1608560360000|2020-12-21 14:19:20|248.7|248.5|248.6|248.5|248.7|248.6|248.6|248.5|40175
1608560370000|2020-12-21 14:19:30|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|10053
1608560380000|2020-12-21 14:19:40|248.4|248.3|248.5|248.3|248.5|248.3|248.4|248.3|27704
1608560400000|2020-12-21 14:20:00|||||||||4461
1608560430000|2020-12-21 14:20:30|248.4||248.4||248.4||248.4||17195
1608560440000|2020-12-21 14:20:40|248.3|248.2|248.3|248.2|248.3|248.3|248.3|248.2|21192
1608560450000|2020-12-21 14:20:50|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|4818
1608560460000|2020-12-21 14:21:00|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.1|11331
1608560470000|2020-12-21 14:21:10|248.2|248.1|248.3|248.1|248.3|248.1|248.2|248.1|4146
1608560480000|2020-12-21 14:21:20|||||||||947
1608560510000|2020-12-21 14:21:50||248.2||248.1||248.2||248.1|2500
1608560520000|2020-12-21 14:22:00||248.2||248.2||248.2||248.2|0
1608560580000|2020-12-21 14:23:00|248.2|248.1|248.1|248|248.2|248.1|248.1|248|29172
1608560590000|2020-12-21 14:23:10|248|247.9|248|247.9|248.1|247.9|248|247.9|3430
1608560620000|2020-12-21 14:23:40|248.1|248|248.1|248|248.1|248|248.1|248|4547
1608560630000|2020-12-21 14:23:50|248|247.9|248|247.9|248|247.9|248|247.9|3646
1608560650000|2020-12-21 14:24:10|248.1|248|248|247.9|248.1|248|248|247.9|9365
1608560670000|2020-12-21 14:24:30|248.1|248|248.1|248|248.1|248|248.1|248|4366
1608560690000|2020-12-21 14:24:50|248.2|248.1|248.2|248.1|248.3|248.2|248.1|248|51698
1608560700000|2020-12-21 14:25:00||248||248||248||248|1572
1608560760000|2020-12-21 14:26:00||248.1||248.1||248.1||248.1|0
1608560770000|2020-12-21 14:26:10|248.1|248|248.1|248|248.1|248|248.1|248|15372
1608560780000|2020-12-21 14:26:20|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|17651
1608560800000|2020-12-21 14:26:40|248.3|248.2|248.3|248.2|248.3|248.2|248.2|248.1|12552
1608560810000|2020-12-21 14:26:50|248.2|248.1|248.2|248.1|248.3|248.1|248.2|248.1|13216
1608560820000|2020-12-21 14:27:00|248.3||248.2||248.3||248.2||0
1608560830000|2020-12-21 14:27:10|248.1|248|248.1|248|248.1|248|248.1|248|10105
1608560840000|2020-12-21 14:27:20|||||||||11892
1608560870000|2020-12-21 14:27:50|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|2131
1608560880000|2020-12-21 14:28:00||248||248||248.1||248|0
1608560910000|2020-12-21 14:28:30||248.1||248.1||248.1||248.1|0
1608560960000|2020-12-21 14:29:20|||||||||8074
1608560970000|2020-12-21 14:29:30|||||||||2624
1608561000000|2020-12-21 14:30:00|248.1|248|248.2|248|248.2|248|248.1|248|22202
1608561010000|2020-12-21 14:30:10|248.1||248.1||248.1||248.1||0
1608561020000|2020-12-21 14:30:20|248|247.9|248|247.9|248|247.9|248|247.9|20579
1608561040000|2020-12-21 14:30:40|248.1|248|248.1|248|248.2|248|248.1|247.9|17849
1608561070000|2020-12-21 14:31:10|||||||||4029
1608561100000|2020-12-21 14:31:40|248|247.9|248.1|248|248.2|248.1|248|247.9|63307
1608561130000|2020-12-21 14:32:10|248|247.9|248|247.9|248|247.9|248|247.9|1876
1608561150000|2020-12-21 14:32:30|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.7|13055
1608561160000|2020-12-21 14:32:40|248|247.9|248|247.8|248|247.9|247.9|247.8|12561
1608561180000|2020-12-21 14:33:00|247.9||247.9||247.9||247.9||4000
1608561190000|2020-12-21 14:33:10|247.8|247.7|248|247.8|248|247.9|247.8|247.7|105399
1608561210000|2020-12-21 14:33:30|247.9|247.7|247.8|247.7|247.9|247.7|247.8|247.7|11080
1608561220000|2020-12-21 14:33:40|||||||||36134
1608561230000|2020-12-21 14:33:50|247.9|247.8|248|247.9|248|247.9|247.9|247.8|49299
1608561240000|2020-12-21 14:34:00|248.1|248|248.1|248|248.1|248|248|247.9|19873
1608561260000|2020-12-21 14:34:20|248|247.9|248|247.9|248.1|248|248|247.9|18068
1608561270000|2020-12-21 14:34:30|248.1|248|248.1|248|248.1|248|248|247.9|15067
1608561290000|2020-12-21 14:34:50|248|247.9|248|247.9|248.1|248|248|247.9|21891
1608561300000|2020-12-21 14:35:00|248.1||248||248.1||248||0
1608561310000|2020-12-21 14:35:10|247.9|247.8|248|247.9|248|247.9|247.9|247.8|34230
1608561320000|2020-12-21 14:35:20|||||||||5
1608561330000|2020-12-21 14:35:30|248.1|248|248.1|248|248.1|248|248.1|248|3333
1608561340000|2020-12-21 14:35:40|248|247.9|248|247.9|248|247.9|248|247.9|11270
1608561390000|2020-12-21 14:36:30|247.9|247.8|247.9|247.8|248|247.9|247.9|247.8|17385
1608561420000|2020-12-21 14:37:00|248|247.9|248|247.9|248|247.9|248|247.9|14930
1608561440000|2020-12-21 14:37:20|247.9|247.8|247.9|247.8|248|247.9|247.9|247.8|11724
1608561450000|2020-12-21 14:37:30|248||247.9||248||247.9||0
1608561460000|2020-12-21 14:37:40|248|247.9|248|247.8|248|247.9|247.9|247.8|1306
1608561490000|2020-12-21 14:38:10|248.1|247.9|248.1|248|248.1|248|248|247.9|32590
1608561500000|2020-12-21 14:38:20|248|247.9|248.1|248|248.1|248|248|247.9|8031
1608561540000|2020-12-21 14:39:00|||||||||1996
1608561560000|2020-12-21 14:39:20|||||||||2181
1608561570000|2020-12-21 14:39:30|||||||||1000
1608561600000|2020-12-21 14:40:00|||||||||17448
1608561620000|2020-12-21 14:40:20|||||||||73592
1608561690000|2020-12-21 14:41:30|248|247.9|248|247.9|248.1|248|248|247.9|33388
1608561750000|2020-12-21 14:42:30|247.9|247.8|247.8|247.7|248|247.9|247.8|247.7|110776
1608561760000|2020-12-21 14:42:40|247.9|247.8|247.8|247.7|247.9|247.8|247.8|247.7|22259
1608561770000|2020-12-21 14:42:50|247.9|247.8|247.8|247.7|247.9|247.8|247.8|247.7|17763
1608561810000|2020-12-21 14:43:30|||||||||8857
1608561820000|2020-12-21 14:43:40|247.7|247.6|247.8|247.7|247.8|247.7|247.7|247.6|21714
1608561840000|2020-12-21 14:44:00|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|6751
1608561850000|2020-12-21 14:44:10|247.8|247.7|247.8|247.7|247.9|247.8|247.8|247.7|26090
1608561860000|2020-12-21 14:44:20|247.9|247.8|247.9|247.8|247.9|247.8|247.8|247.7|10491
1608561870000|2020-12-21 14:44:30|247.8|247.7|247.9|247.8|247.9|247.8|247.8|247.7|21414
1608561880000|2020-12-21 14:44:40|||||||||8409
1608561920000|2020-12-21 14:45:20|248|247.9|248|247.9|248|247.9|248|247.9|31165
1608561940000|2020-12-21 14:45:40|||||||||2200
1608561960000|2020-12-21 14:46:00|248.1|248|248|247.9|248.1|248|248|247.9|29491
1608561980000|2020-12-21 14:46:20|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|12988
1608561990000|2020-12-21 14:46:30|248|247.9|248|247.9|248|247.9|248|247.9|2000
1608562000000|2020-12-21 14:46:40|247.9|247.8|248|247.9|248|247.9|247.9|247.8|12151
1608562070000|2020-12-21 14:47:50|||||||||5582
1608562090000|2020-12-21 14:48:10|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|38191
1608562100000|2020-12-21 14:48:20|248|247.9|248|247.9|248|247.9|248|247.9|7280
1608562110000|2020-12-21 14:48:30|247.9|247.8|247.9|247.8|248|247.9|247.9|247.8|15551
1608562130000|2020-12-21 14:48:50|||||||||3338
1608562140000|2020-12-21 14:49:00|248|247.9|248|247.9|248|247.9|248|247.8|5983
1608562150000|2020-12-21 14:49:10|247.9|247.8|248|247.9|248|247.9|247.9|247.8|31647
1608562160000|2020-12-21 14:49:20|247.9|247.8|248|247.9|248|247.9|247.9|247.8|12261
1608562170000|2020-12-21 14:49:30|||||||||3192
1608562180000|2020-12-21 14:49:40|247.9|247.8|247.9|247.8|248|247.9|247.9|247.8|14689
1608562190000|2020-12-21 14:49:50|248|247.9|248|247.8|248|247.9|247.9|247.8|13852
1608562200000|2020-12-21 14:50:00|247.9||247.9||247.9||247.9||5427
1608562220000|2020-12-21 14:50:20|247.8|247.7|247.8|247.7|247.9|247.8|247.8|247.7|78913
1608562230000|2020-12-21 14:50:30|||||||||442
1608562240000|2020-12-21 14:50:40|247.9|247.8|247.8|247.7|247.9|247.8|247.8|247.7|12127
1608562260000|2020-12-21 14:51:00|247.9|247.8|247.8|247.7|247.9|247.8|247.8|247.7|22029
1608562270000|2020-12-21 14:51:10|247.9|247.8|247.9|247.8|247.9|247.8|247.8|247.7|11296
1608562280000|2020-12-21 14:51:20|247.8|247.7|247.9|247.8|247.9|247.8|247.8|247.7|2194
1608562290000|2020-12-21 14:51:30|||||||||442
1608562340000|2020-12-21 14:52:20|248|247.9|248|247.9|248|247.9|248|247.9|24578
1608562350000|2020-12-21 14:52:30|248.1|248|248.1|248|248.1|248|248|248|10992
1608562360000|2020-12-21 14:52:40|248|247.9|248|247.9|248|247.9|248|247.9|12453
1608562380000|2020-12-21 14:53:00|248.1|248|248|247.9|248.1|248|248|247.9|6171
1608562410000|2020-12-21 14:53:30|248.1|248|248.1|248|248.1|248|248.1|248|0
1608562420000|2020-12-21 14:53:40|248|247.9|248|247.9|248|247.9|248|247.9|844
1608562430000|2020-12-21 14:53:50|247.9|247.8|247.9|247.8|248|247.9|247.9|247.8|43850
1608562440000|2020-12-21 14:54:00|248|247.9|248|247.9|248|247.9|247.9|247.8|25811
1608562460000|2020-12-21 14:54:20|||||||||1500
1608562480000|2020-12-21 14:54:40|248.1|248|248.1|248|248.1|248|248|247.9|37803
1608562490000|2020-12-21 14:54:50|248|247.9|248|247.9|248.1|248|248|247.9|15256
1608562500000|2020-12-21 14:55:00|248.1||248.1||248.1||248.1||0
1608562510000|2020-12-21 14:55:10|248|247.8|247.9|247.8|248|247.8|247.9|247.8|30449
1608562530000|2020-12-21 14:55:30|||||||||31115
1608562540000|2020-12-21 14:55:40|248|247.9|248|247.9|248|247.9|248|247.9|13902
1608562570000|2020-12-21 14:56:10|247.9|247.8|247.9|247.8|248|247.9|247.9|247.8|16087
1608562590000|2020-12-21 14:56:30|248|247.9|248|247.9|248|247.9|248|247.8|18615
1608562600000|2020-12-21 14:56:40|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|1690
1608562610000|2020-12-21 14:56:50|248|247.9|248.1|248|248.1|248|248|247.9|17431
1608562620000|2020-12-21 14:57:00|248|247.9|248|247.9|248.1|248|248|247.9|16680
1608562630000|2020-12-21 14:57:10|247.9|247.8|248|247.8|248|247.9|247.9|247.8|7270
1608562640000|2020-12-21 14:57:20|247.9||247.9||247.9||247.9||0
1608562660000|2020-12-21 14:57:40|||||||||3500
1608562680000|2020-12-21 14:58:00|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|59675
1608562690000|2020-12-21 14:58:10|247.7|247.6|247.7|247.6|247.7|247.7|247.7|247.6|15265
1608562720000|2020-12-21 14:58:40|||||||||815
1608562740000|2020-12-21 14:59:00|||||||||3043
1608562800000|2020-12-21 15:00:00|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|51598
1608562810000|2020-12-21 15:00:10||247.4||247.4||247.5||247.4|16742
1608562830000|2020-12-21 15:00:30|247.5|247.3|247.3|247.2|247.5|247.3|247.3|247.2|32659
1608562840000|2020-12-21 15:00:40|247.2|247.1|247.2|247.1|247.3|247.1|247.2|247.1|1174
1608562850000|2020-12-21 15:00:50|247.1|247|247.1|247|247.2|247.1|247.1|247|8508
1608562860000|2020-12-21 15:01:00|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247|27873
1608562870000|2020-12-21 15:01:10|247.1|247|247.1|247|247.1|247|247.1|247|7665
1608562880000|2020-12-21 15:01:20|247.2|246.9|247|246.9|247.2|246.9|247|246.9|21150
1608562890000|2020-12-21 15:01:30|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|0
1608562910000|2020-12-21 15:01:50|247|246.9|247|246.9|247|246.9|246.9|246.8|20966
1608562920000|2020-12-21 15:02:00|247.1|247|247.2|247.1|247.2|247.1|247.1|247|7159
1608562950000|2020-12-21 15:02:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|2300
1608562960000|2020-12-21 15:02:40|247.2|247.1|247.2|247.1|247.3|247.2|247.2|247.1|12161
1608563020000|2020-12-21 15:03:40|247.1|247|247.1|247|247.1|247|247.1|247|13465
1608563040000|2020-12-21 15:04:00|||||||||5500
1608563070000|2020-12-21 15:04:30|247|246.9|247.2|247.1|247.2|247.1|247|246.9|85554
1608563100000|2020-12-21 15:05:00|247.1|247|247.1|247|247.2|247.1|247.1|247|40017
1608563130000|2020-12-21 15:05:30|247|246.9|247|246.8|247|247|247|246.8|21107
1608563140000|2020-12-21 15:05:40||246.9||246.8||246.9||246.8|0
1608563160000|2020-12-21 15:06:00||246.9||246.8||246.9||246.8|1891
1608563170000|2020-12-21 15:06:10||246.9||246.9||246.9||246.8|8773
1608563190000|2020-12-21 15:06:30|247.1|247|247.1|247|247.2|247.1|247.1|247|44841
1608563200000|2020-12-21 15:06:40|247|246.9|247.2|247.1|247.2|247.1|247|246.9|32526
1608563220000|2020-12-21 15:07:00|247.1|247|247.1|247|247.1|247|247.1|247|8789
1608563230000|2020-12-21 15:07:10|247|246.9|247.1|247|247.1|247|247|246.9|4321
1608563240000|2020-12-21 15:07:20|||||||||3345
1608563250000|2020-12-21 15:07:30|||||||||1006
1608563270000|2020-12-21 15:07:50|247|246.9|247.1|246.9|247.1|247|247|246.9|20135
1608563280000|2020-12-21 15:08:00||247||246.9||247||246.9|0
1608563290000|2020-12-21 15:08:10||247||247||247||247|0
1608563300000|2020-12-21 15:08:20|247.2|247.1|247.2|247|247.3|247.2|247.1|247|53211
1608563310000|2020-12-21 15:08:30|247.1|247.1|247.2|247|247.2|247.1|247.1|247|8015
1608563320000|2020-12-21 15:08:40|247.1||247.1||247.1||247.1||5116
1608563330000|2020-12-21 15:08:50|247|246.9|247.1|246.9|247.1|247|247|246.9|16277
1608563340000|2020-12-21 15:09:00|247|247|247.1|247|247.1|247|247|247|0
1608563350000|2020-12-21 15:09:10|247|246.9|247|246.9|247|247|247|246.9|0
1608563360000|2020-12-21 15:09:20|247.1|247|247|246.9|247.1|247|247|246.9|2500
1608563400000|2020-12-21 15:10:00|247.1|247|247|246.9|247.1|247|247|246.9|21928
1608563460000|2020-12-21 15:11:00|247.1|247|247.1|246.9|247.1|247|247.1|246.9|9065
1608563470000|2020-12-21 15:11:10|247|247|247|246.9|247.1|247|247|246.9|10438
1608563480000|2020-12-21 15:11:20|247.1|247|247.1|246.9|247.1|247|247.1|246.9|4349
1608563490000|2020-12-21 15:11:30|247|246.8|247|246.8|247|246.9|246.9|246.8|9072
1608563500000|2020-12-21 15:11:40|246.9||246.9||246.9||246.9||4000
1608563520000|2020-12-21 15:12:00|246.8|246.7|246.9|246.7|246.9|246.8|246.8|246.6|53919
1608563540000|2020-12-21 15:12:20||246.8||246.8||246.8||246.8|200
1608563560000|2020-12-21 15:12:40|246.8|246.7|246.8|246.7|246.9|246.7|246.8|246.7|10018
1608563590000|2020-12-21 15:13:10||246.6||246.6||246.7||246.6|2357
1608563600000|2020-12-21 15:13:20||246.7||246.7||246.7||246.6|0
1608563610000|2020-12-21 15:13:30|246.7|246.6|246.8|246.6|246.8|246.7|246.7|246.6|14249
1608563620000|2020-12-21 15:13:40||246.7||246.6||246.7||246.6|0
1608563630000|2020-12-21 15:13:50||246.7||246.7||246.7||246.7|0
1608563640000|2020-12-21 15:14:00||246.6||246.6||246.7||246.6|2390
1608563660000|2020-12-21 15:14:20|246.7|246.5|246.6|246.5|246.7|246.6|246.6|246.5|51192
1608563680000|2020-12-21 15:14:40|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|10766
1608563690000|2020-12-21 15:14:50|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|4014
1608563700000|2020-12-21 15:15:00|||||||||11322
1608563710000|2020-12-21 15:15:10|246.5|246.4|246.5|246.3|246.5|246.4|246.5|246.3|69201
1608563720000|2020-12-21 15:15:20||246.4||246.3||246.4||246.3|0
1608563750000|2020-12-21 15:15:50||246.4||246.4||246.4||246.3|4500
1608563760000|2020-12-21 15:16:00|246.4|246.3|246.3|246.2|246.4|246.3|246.3|246.2|21591
1608563790000|2020-12-21 15:16:30|246.4|246.3|246.4|246.3|246.4|246.3|246.4|246.3|22576
1608563800000|2020-12-21 15:16:40|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.4|5735
1608563810000|2020-12-21 15:16:50|246.6|246.5|246.6|246.4|246.6|246.5|246.6|246.4|8451
1608563820000|2020-12-21 15:17:00|246.5|246.5|246.6|246.4|246.6|246.5|246.5|246.4|4272
1608563830000|2020-12-21 15:17:10|||||||||3478
1608563870000|2020-12-21 15:17:50|246.5|246.5|246.5|246.4|246.6|246.5|246.5|246.4|13342
1608563880000|2020-12-21 15:18:00|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|9513
1608563890000|2020-12-21 15:18:10|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.4|11098
1608563900000|2020-12-21 15:18:20||246.3||246.4||246.4||246.3|36951
1608563910000|2020-12-21 15:18:30||246.3||246.4||246.4||246.3|5264
1608563920000|2020-12-21 15:18:40|246.4|246.3|246.4|246.2|246.4|246.3|246.4|246.2|2844
1608563930000|2020-12-21 15:18:50||246.3||246.3||246.3||246.3|0
1608563940000|2020-12-21 15:19:00|||||||||1000
1608563960000|2020-12-21 15:19:20|246.3|246.2|246.4|246.3|246.4|246.3|246.3|246.2|6095
1608563980000|2020-12-21 15:19:40|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.4|5860
1608563990000|2020-12-21 15:19:50|246.6|246.5|246.6|246.4|246.6|246.5|246.6|246.4|27343
1608564000000|2020-12-21 15:20:00|246.5|246.5|246.6|246.5|246.6|246.5|246.5|246.5|13835
1608564010000|2020-12-21 15:20:10|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.4|9859
1608564040000|2020-12-21 15:20:40|246.4|246.3|246.4|246.3|246.4|246.3|246.4|246.3|13198
1608564050000|2020-12-21 15:20:50|||||||||2000
1608564070000|2020-12-21 15:21:10|246.5|246.4|246.5|246.3|246.5|246.4|246.4|246.3|13406
1608564120000|2020-12-21 15:22:00|246.6|246.4|246.6|246.5|246.6|246.5|246.6|246.4|29247
1608564130000|2020-12-21 15:22:10|246.7||246.6||246.7||246.6||9283
1608564150000|2020-12-21 15:22:30|246.5|246.4|246.6|246.4|246.6|246.4|246.5|246.4|9520
1608564160000|2020-12-21 15:22:40|246.5|246.5|246.6|246.4|246.6|246.5|246.5|246.4|4240
1608564170000|2020-12-21 15:22:50|246.5|246.5|246.6|246.5|246.6|246.5|246.5|246.4|3391
1608564200000|2020-12-21 15:23:20|246.7|246.6|246.6|246.5|246.7|246.6|246.6|246.5|5037
1608564230000|2020-12-21 15:23:50|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|12576
1608564240000|2020-12-21 15:24:00|246.8|246.7|246.7|246.6|246.8|246.7|246.7|246.6|20816
1608564250000|2020-12-21 15:24:10|246.8||246.8||246.8||246.8||3365
1608564260000|2020-12-21 15:24:20|246.7|246.7|246.8|246.6|246.8|246.7|246.7|246.6|13394
1608564300000|2020-12-21 15:25:00|246.7|246.7|246.8|246.6|246.8|246.7|246.7|246.6|5859
1608564330000|2020-12-21 15:25:30|246.7||246.8||246.8||246.7||1000
1608564350000|2020-12-21 15:25:50|246.9|246.7|246.9|246.7|246.9|246.8|246.8|246.7|39466
1608564360000|2020-12-21 15:26:00|246.8|246.8|246.9|246.7|246.9|246.8|246.8|246.7|11237
1608564370000|2020-12-21 15:26:10|246.8|246.8|246.9|246.7|246.9|246.8|246.8|246.7|5419
1608564380000|2020-12-21 15:26:20|246.8|246.8|246.9|246.8|246.9|246.8|246.8|246.8|0
1608564390000|2020-12-21 15:26:30|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|3425
1608564410000|2020-12-21 15:26:50|246.9|246.8|246.8|246.7|246.9|246.8|246.8|246.7|3919
1608564420000|2020-12-21 15:27:00|246.9||246.8||246.9||246.8||2127
1608564430000|2020-12-21 15:27:10|246.9|246.8|246.9|246.7|246.9|246.8|246.8|246.7|2583
1608564440000|2020-12-21 15:27:20|246.8||246.8||246.8||246.8||0
1608564470000|2020-12-21 15:27:50|246.9||246.8||246.9||246.8||5000
1608564480000|2020-12-21 15:28:00|||||||||3281
1608564490000|2020-12-21 15:28:10|246.9|246.8|246.8|246.7|246.9|246.8|246.8|246.7|11970
1608564500000|2020-12-21 15:28:20|246.7|246.6|246.8|246.6|246.8|246.6|246.7|246.6|20427
1608564570000|2020-12-21 15:29:30|246.7|246.7|246.8|246.6|246.8|246.7|246.7|246.6|3926
1608564580000|2020-12-21 15:29:40|246.7|246.7|246.7|246.6|246.8|246.7|246.7|246.6|9586
1608564600000|2020-12-21 15:30:00|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|55515
1608564610000|2020-12-21 15:30:10|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.3|33740
1608564620000|2020-12-21 15:30:20|246.6|246.5|246.5|246.4|246.6|246.5|246.5|246.4|40369
1608564630000|2020-12-21 15:30:30|246.6||246.5||246.6||246.5||0
1608564660000|2020-12-21 15:31:00|246.6|246.5|246.7|246.6|246.7|246.6|246.6|246.5|12010
1608564680000|2020-12-21 15:31:20|246.6|246.5|246.7|246.6|246.7|246.6|246.6|246.5|12968
1608564700000|2020-12-21 15:31:40|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|13974
1608564720000|2020-12-21 15:32:00|246.9||246.8||246.9||246.8||3533
1608564730000|2020-12-21 15:32:10|246.9||246.8||246.9||246.8||825
1608564780000|2020-12-21 15:33:00|246.9|246.8|246.8|246.7|246.9|246.8|246.8|246.7|4846
1608564790000|2020-12-21 15:33:10|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|5701
1608564800000|2020-12-21 15:33:20|247|246.9|246.9|246.8|247|246.9|246.9|246.8|5815
1608564810000|2020-12-21 15:33:30||246.7||246.7||246.7||246.7|876
1608564820000|2020-12-21 15:33:40|246.8|246.8|246.8|246.7|246.8|246.8|246.8|246.7|0
1608564840000|2020-12-21 15:34:00|246.9|246.8|246.8|246.7|246.9|246.8|246.8|246.7|29853
1608564850000|2020-12-21 15:34:10|||||||||268
1608564870000|2020-12-21 15:34:30|246.9||246.9||246.9||246.8||3704
1608564880000|2020-12-21 15:34:40|246.8|246.8|246.8|246.7|246.8|246.8|246.8|246.7|5758
1608564890000|2020-12-21 15:34:50|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|1635
1608564900000|2020-12-21 15:35:00|246.8|246.7|246.7|246.6|246.8|246.7|246.7|246.6|7309
1608564910000|2020-12-21 15:35:10|||||||||4093
1608564930000|2020-12-21 15:35:30|246.8|246.7|246.8|246.6|246.8|246.7|246.7|246.6|15327
1608564940000|2020-12-21 15:35:40|246.7||246.7||246.7||246.7||0
1608564950000|2020-12-21 15:35:50|||||||||8961
1608564970000|2020-12-21 15:36:10|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|2618
1608564990000|2020-12-21 15:36:30|246.7|246.6|246.7|246.6|246.7|246.7|246.7|246.6|3752
1608565010000|2020-12-21 15:36:50|||||||||6320
1608565020000|2020-12-21 15:37:00|||||||||33138
1608565030000|2020-12-21 15:37:10||246.5||246.6||246.6||246.5|6728
1608565040000|2020-12-21 15:37:20|246.6|246.5|246.6|246.5|246.7|246.6|246.6|246.5|13745
1608565100000|2020-12-21 15:38:20|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|12367
1608565110000|2020-12-21 15:38:30|246.6|246.5|246.7|246.5|246.7|246.6|246.6|246.5|14446
1608565130000|2020-12-21 15:38:50|246.6|246.6|246.7|246.5|246.7|246.6|246.6|246.5|1500
1608565170000|2020-12-21 15:39:30|246.6||246.7||246.7||246.6||3863
1608565200000|2020-12-21 15:40:00|246.6|246.6|246.9|246.7|246.9|246.8|246.6|246.6|88019
1608565210000|2020-12-21 15:40:10|246.8|246.8|246.9|246.7|246.9|246.8|246.8|246.7|13305
1608565220000|2020-12-21 15:40:20|247|246.8|247|246.8|247|246.8|247|246.8|17860
1608565240000|2020-12-21 15:40:40||246.9||246.8||246.9||246.8|0
1608565260000|2020-12-21 15:41:00|246.9|246.9|247|246.8|247|246.9|246.9|246.8|8028
1608565280000|2020-12-21 15:41:20|||||||||17
1608565290000|2020-12-21 15:41:30||246.9||246.8||246.9||246.8|6946
1608565300000|2020-12-21 15:41:40||246.9||246.8||246.9||246.8|0
1608565310000|2020-12-21 15:41:50||246.9||246.8||246.9||246.8|2465
1608565320000|2020-12-21 15:42:00|247.1|246.9|247.1|247|247.1|247|247.1|246.9|53837
1608565330000|2020-12-21 15:42:10|247.2|247.1|247.2|247|247.2|247.1|247.1|247|7601
1608565350000|2020-12-21 15:42:30||247.1||247.1||247.1||247.1|0
1608565370000|2020-12-21 15:42:50|247.1|247|247.2|247|247.2|247|247.1|247|4768
1608565380000|2020-12-21 15:43:00||247.1||247||247.1||247|0
1608565390000|2020-12-21 15:43:10|247.1|247.1|247.2|247|247.2|247.1|247.1|247|3685
1608565410000|2020-12-21 15:43:30|247.1|246.9|247|246.9|247.1|246.9|247|246.9|5393
1608565420000|2020-12-21 15:43:40||246.8||246.9||246.9||246.8|3981
1608565440000|2020-12-21 15:44:00|||||||||7927
1608565450000|2020-12-21 15:44:10|||||||||2740
1608565460000|2020-12-21 15:44:20||246.8||246.8||246.9||246.8|30988
1608565470000|2020-12-21 15:44:30|||||||||2549
1608565500000|2020-12-21 15:45:00|246.9|246.7|246.8|246.7|246.9|246.7|246.8|246.7|16230
1608565550000|2020-12-21 15:45:50|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|33087
1608565570000|2020-12-21 15:46:10|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|29886
1608565580000|2020-12-21 15:46:20|||||||||6444
1608565590000|2020-12-21 15:46:30|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|24064
1608565610000|2020-12-21 15:46:50|246.8|246.7|247|246.9|247|246.9|246.8|246.7|49963
1608565620000|2020-12-21 15:47:00|||||||||4128
1608565650000|2020-12-21 15:47:30|247.1|247|247.2|247|247.2|247|247.1|247|5247
1608565690000|2020-12-21 15:48:10|247.1|247.1|247.1|247|247.2|247.1|247.1|247|80902
1608565700000|2020-12-21 15:48:20|247.2|247.1|247.4|247.2|247.4|247.2|247.2|247.1|92614
1608565710000|2020-12-21 15:48:30|247.3||247.4||247.4||247.3||15418
1608565740000|2020-12-21 15:49:00|247.3|247.1|247.2|247.1|247.3|247.1|247.1|247|18098
1608565750000|2020-12-21 15:49:10|247.1|247|247.1|247|247.2|247|247.1|247|12399
1608565760000|2020-12-21 15:49:20|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|18514
1608565770000|2020-12-21 15:49:30||247||247.1||247.1||247|2693
1608565780000|2020-12-21 15:49:40|247.3|247.2|247.3|247.1|247.3|247.2|247.2|247.1|14961
1608565790000|2020-12-21 15:49:50||247.2||247.2||247.2||247.1|0
1608565800000|2020-12-21 15:50:00|||||||||4948
1608565810000|2020-12-21 15:50:10|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|3027
1608565820000|2020-12-21 15:50:20|247.3|247.2|247.4|247.2|247.4|247.2|247.3|247.2|4873
1608565830000|2020-12-21 15:50:30||247.3||247.3||247.3||247.2|5448
1608565840000|2020-12-21 15:50:40|247.3|247.2|247.3|247.2|247.4|247.3|247.2|247.1|5412
1608565850000|2020-12-21 15:50:50|247.2|247.1|247.2|247.1|247.3|247.2|247.2|247.1|13978
1608565870000|2020-12-21 15:51:10|247.1|247|247.2|247.1|247.2|247.1|247.1|247|13518
1608565880000|2020-12-21 15:51:20|247.1|247|247.2|247.1|247.2|247.1|247.1|247|11390
1608565890000|2020-12-21 15:51:30||247||247.1||247.1||247|5914
1608565900000|2020-12-21 15:51:40|||||||||5000
1608565930000|2020-12-21 15:52:10|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|29175
1608565940000|2020-12-21 15:52:20|247.4||247.4||247.4||247.4||2236
1608565970000|2020-12-21 15:52:50||247.3||247.3||247.3||247.3|2500
1608566020000|2020-12-21 15:53:40|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|35531
1608566030000|2020-12-21 15:53:50||247.2||247.3||247.3||247.2|7193
1608566040000|2020-12-21 15:54:00|||||||||2553
1608566060000|2020-12-21 15:54:20||247.2||247.2||247.3||247.2|8500
1608566070000|2020-12-21 15:54:30||247.3||247.3||247.3||247.2|1805
1608566080000|2020-12-21 15:54:40|||||||||1080
1608566090000|2020-12-21 15:54:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|3534
1608566100000|2020-12-21 15:55:00|||||||||8243
1608566110000|2020-12-21 15:55:10|247.4|247.3|247.4|247.3|247.4|247.3|247.3|247.2|36379
1608566130000|2020-12-21 15:55:30|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|854
1608566150000|2020-12-21 15:55:50|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|5094
1608566160000|2020-12-21 15:56:00|247.3|247.2|247.4|247.3|247.4|247.3|247.3|247.2|8146
1608566170000|2020-12-21 15:56:10|||||||||8544
1608566210000|2020-12-21 15:56:50|||||||||9403
1608566220000|2020-12-21 15:57:00|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|30689
1608566230000|2020-12-21 15:57:10|||||||||9516
1608566280000|2020-12-21 15:58:00|||||||||2600
1608566300000|2020-12-21 15:58:20|||||||||3258
1608566320000|2020-12-21 15:58:40|||||||||2630
1608566340000|2020-12-21 15:59:00|||||||||14377
1608566360000|2020-12-21 15:59:20|247.4|247.3|247.5|247.4|247.5|247.4|247.4|247.3|84666
1608566370000|2020-12-21 15:59:30|||||||||2754
1608566390000|2020-12-21 15:59:50|247.4|247.3|247.4|247.3|247.5|247.3|247.4|247.3|23887
1608566400000|2020-12-21 16:00:00|247.5|247.4|247.4|247.3|247.5|247.4|247.4|247.3|8149
1608566450000|2020-12-21 16:00:50|247.5|247.4|247.4|247.3|247.5|247.4|247.4|247.3|22007
1608566460000|2020-12-21 16:01:00|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.3|3128
1608566520000|2020-12-21 16:02:00|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|23974
1608566540000|2020-12-21 16:02:20|247.5|247.4|247.6|247.5|247.6|247.5|247.5|247.4|27592
1608566570000|2020-12-21 16:02:50|247.7|247.6|247.6|247.5|247.7|247.6|247.6|247.5|78404
1608566580000|2020-12-21 16:03:00|247.7|247.6|247.7|247.6|247.7|247.6|247.6|247.5|8855
1608566610000|2020-12-21 16:03:30|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|7485
1608566650000|2020-12-21 16:04:10|247.7|247.6|247.7|247.6|247.8|247.7|247.7|247.6|64744
1608566660000|2020-12-21 16:04:20|247.8||247.7||247.8||247.7||42
1608566670000|2020-12-21 16:04:30|||||||||2739
1608566680000|2020-12-21 16:04:40|||||||||947
1608566690000|2020-12-21 16:04:50|||||||||2674
1608566700000|2020-12-21 16:05:00|247.8|247.7|247.8|247.7|247.8|247.7|247.7|247.6|28198
1608566730000|2020-12-21 16:05:30|247.9|247.8|247.9|247.8|247.9|247.8|247.8|247.7|52935
1608566740000|2020-12-21 16:05:40|247.8|247.7|247.9|247.8|247.9|247.8|247.8|247.7|14025
1608566770000|2020-12-21 16:06:10|248|247.9|248|247.9|248|247.9|248|247.9|41152
1608566780000|2020-12-21 16:06:20|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|37536
1608566800000|2020-12-21 16:06:40|||||||||1350
1608566850000|2020-12-21 16:07:30|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|52419
1608566860000|2020-12-21 16:07:40|||||||||1994
1608566870000|2020-12-21 16:07:50|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|20969
1608566880000|2020-12-21 16:08:00|247.8|247.7|247.9|247.8|247.9|247.8|247.8|247.7|15639
1608566930000|2020-12-21 16:08:50|248|247.9|248|247.9|248|247.9|248|247.9|12700
1608566940000|2020-12-21 16:09:00|||||||||25306
1608566950000|2020-12-21 16:09:10|||||||||800
1608566960000|2020-12-21 16:09:20|||||||||16402
1608566980000|2020-12-21 16:09:40|||||||||16367
1608567000000|2020-12-21 16:10:00|||||||||6965
1608567030000|2020-12-21 16:10:30|||||||||400
1608567060000|2020-12-21 16:11:00|248.1|248|248|247.9|248.1|248|248|247.9|55606
1608567070000|2020-12-21 16:11:10|||||||||2609
1608567080000|2020-12-21 16:11:20|||||||||6393
1608567090000|2020-12-21 16:11:30|||||||||900
1608567130000|2020-12-21 16:12:10|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|40898
1608567140000|2020-12-21 16:12:20|||||||||772
1608567150000|2020-12-21 16:12:30|||||||||3331
1608567170000|2020-12-21 16:12:50|||||||||2075
1608567190000|2020-12-21 16:13:10|||||||||2602
1608567270000|2020-12-21 16:14:30|||||||||8432
1608567320000|2020-12-21 16:15:20|247.8|247.6|247.8|247.6|247.8|247.6|247.8|247.6|3958
1608567330000|2020-12-21 16:15:30|247.9|247.7|247.8|247.6|247.9|247.7|247.8|247.6|4084
1608567350000|2020-12-21 16:15:50|247.9|247.7|247.9|247.7|247.9|247.7|247.9|247.7|795
1608567380000|2020-12-21 16:16:20|247.8|247.6|247.8|247.6|247.8|247.6|247.8|247.6|0
1608567390000|2020-12-21 16:16:30|247.9|247.7|247.8|247.6|247.9|247.7|247.8|247.6|2200
1608567400000|2020-12-21 16:16:40|247.9||247.8||247.9||247.8||0
1608567410000|2020-12-21 16:16:50|247.9|247.7|247.8|247.6|247.9|247.7|247.8|247.5|788
1608567440000|2020-12-21 16:17:20|247.7|247.5|247.6|247.4|247.7|247.5|247.6|247.4|4423
1608567480000|2020-12-21 16:18:00|247.7|247.5|247.5|247.3|247.7|247.5|247.5|247.3|938
1608567490000|2020-12-21 16:18:10|247.4|247.2|247.4|247.2|247.4|247.2|247.4|247.2|600
1608567500000|2020-12-21 16:18:20|247.5|247.3|247.5|247.3|247.6|247.4|247.5|247.3|0
1608567510000|2020-12-21 16:18:30|247.6|247.4|247.4|247.2|247.6|247.4|247.4|247.2|0
1608567530000|2020-12-21 16:18:50|247.3|247.1|247.3|247.1|247.3|247.1|247.3|247.1|643
1608567570000|2020-12-21 16:19:30|247.4|247.2|247.4|247.2|247.4|247.2|247.4|247.2|0
1608567580000|2020-12-21 16:19:40|247.3|247.1|247.3|247.1|247.3|247.1|247.3|247.1|2483
1608567600000|2020-12-21 16:20:00|247.4|247.2|247.4|247.2|247.4|247.2|247.4|247.2|0
1608567610000|2020-12-21 16:20:10|247.3|247.1|247.2|247|247.3|247.1|247.2|247|1059
1608567630000|2020-12-21 16:20:30|247.3|247.1|247.4|247.2|247.4|247.2|247.3|247.1|0
1608567640000|2020-12-21 16:20:40|247.3|247.1|247.3|247.1|247.3|247.1|247.3|247.1|1173
1608567650000|2020-12-21 16:20:50|247.5|247.3|247.4|247.2|247.5|247.3|247.4|247.1|0
1608567680000|2020-12-21 16:21:20|247.2|247.1|247.2|247|247.2|247.1|247.2|247|821
1608567690000|2020-12-21 16:21:30|247.3|247.1|247.3|247.1|247.3|247.1|247.3|247.1|5495
1608567700000|2020-12-21 16:21:40|247.2|247|247.2|247|247.2|247|247.2|247|0
1608567710000|2020-12-21 16:21:50|247.3|247.1|247.3|247.1|247.3|247.1|247.3|247.1|0
1608567720000|2020-12-21 16:22:00|247.2|247|247.4|247.2|247.4|247.2|247.2|247|140
1608567730000|2020-12-21 16:22:10|247.3|247.1|247.3|247.1|247.3|247.1|247.3|247.1|1246
1608567750000|2020-12-21 16:22:30|247.4|247.2|247.2|247|247.4|247.2|247.2|247|3299
1608567760000|2020-12-21 16:22:40|||||||||693
1608567780000|2020-12-21 16:23:00|247.3|247.1|247.4|247.2|247.4|247.2|247.3|247.1|3813
1608567790000|2020-12-21 16:23:10|||||||||281
1608567840000|2020-12-21 16:24:00|247.5|247.3|247.5|247.3|247.5|247.3|247.5|247.3|1213
1608567850000|2020-12-21 16:24:10|247.3|247.1|247.3|247.1|247.4|247.2|247.3|247.1|2852
1608567870000|2020-12-21 16:24:30|247.4|247.3|247.5|247.3|247.5|247.3|247.4|247.3|731
1608567880000|2020-12-21 16:24:40||247.2||247.3||247.3||247.2|870
1608567890000|2020-12-21 16:24:50|247.4|247.1|247.3|247.1|247.5|247.3|247.3|247.1|0
1608567910000|2020-12-21 16:25:10|247.4|247.2|247.4|247.2|247.4|247.2|247.3|247.1|1546
1608567930000|2020-12-21 16:25:30|247.5|247.3|247.5|247.3|247.5|247.3|247.5|247.3|518
1608567940000|2020-12-21 16:25:40|247.6|247.4|247.5|247.3|247.6|247.4|247.5|247.3|0
1608567950000|2020-12-21 16:25:50|247.4|247.2|247.5|247.3|247.5|247.3|247.4|247.2|0
1608567960000|2020-12-21 16:26:00|247.6|247.4|247.6|247.4|247.6|247.4|247.6|247.4|3327
1608567970000|2020-12-21 16:26:10|247.5|247.3|247.5|247.3|247.6|247.4|247.5|247.3|0
1608567980000|2020-12-21 16:26:20|247.4|247.2|247.4|247.2|247.4|247.2|247.4|247.2|2740
1608568000000|2020-12-21 16:26:40|247.5|247.3|247.5|247.3|247.5|247.3|247.4|247.2|924
1608568020000|2020-12-21 16:27:00|247.4|247.2|247.5|247.3|247.6|247.3|247.4|247.2|1152
1608568030000|2020-12-21 16:27:10|247.4|247.2|247.4|247.2|247.4|247.3|247.4|247.2|0
1608568040000|2020-12-21 16:27:20|247.5|247.3|247.5|247.2|247.6|247.4|247.5|247.2|3596
1608568050000|2020-12-21 16:27:30|247.6|247.3|247.4|247.2|247.6|247.3|247.4|247.2|1785
1608568060000|2020-12-21 16:27:40|247.5|247.3|247.5|247.3|247.5|247.3|247.5|247.3|0
1608568070000|2020-12-21 16:27:50|247.4|247.2|247.5|247.2|247.6|247.3|247.4|247.2|2002
1608568080000|2020-12-21 16:28:00|247.6|247.3|247.5|247.2|247.6|247.3|247.4|247.2|0
1608568090000|2020-12-21 16:28:10|247.4|247.3|247.3|247.1|247.4|247.3|247.3|247.1|774
1608568100000|2020-12-21 16:28:20|247.4|247.2|247.3|247.1|247.4|247.2|247.3|247.1|0
1608568110000|2020-12-21 16:28:30|247.4|247.2|247.4|247.2|247.4|247.2|247.4|247.2|136
1608568120000|2020-12-21 16:28:40|247.3|247.1|247.3|247.1|247.4|247.2|247.3|247.1|1245
1608568130000|2020-12-21 16:28:50|247.4|247.2|247.3|247|247.4|247.2|247.3|247|34
1608568140000|2020-12-21 16:29:00|247.4|247.1|247.3|247.1|247.4|247.2|247.3|247|1455
1608568150000|2020-12-21 16:29:10|247.4|247.2|247.3|247.1|247.4|247.2|247.3|247.1|0
1608568160000|2020-12-21 16:29:20|247.4|247.2|247.4|247.2|247.4|247.2|247.4|247.2|1979
1608568170000|2020-12-21 16:29:30|247.3|247.1|247.4|247.1|247.4|247.2|247.3|247|0
1608568180000|2020-12-21 16:29:40||247.2||247.1||247.2||247.1|317
1608568190000|2020-12-21 16:29:50|247.5|247.2|247.5|247.2|247.5|247.2|247.5|247.2|0
1608624000000|2020-12-22 08:00:00|248.8|245.7|248.8|245.7|248.8|245.7|248.8|245.7|0
1608624010000|2020-12-22 08:00:10|246.6|246.4|246.6|246.1|246.6|246.4|246.5|246.1|18892
1608624020000|2020-12-22 08:00:20|246.8|246.2|247|246.5|247.4|246.8|246.6|246.1|97581
1608624030000|2020-12-22 08:00:30|246.9|246.3|246.2|246|246.9|246.3|246.2|246|10012
1608624040000|2020-12-22 08:00:40|246.1|245.7|246|245.6|246.2|245.7|245.9|245.6|25298
1608624050000|2020-12-22 08:00:50|246.1|245.7|246.4|246.1|246.4|246.1|246.1|245.7|10479
1608624080000|2020-12-22 08:01:20||246.3||246.3||246.3||246.3|0
1608624110000|2020-12-22 08:01:50|246.8|246.4|247|246.7|247.1|246.7|246.8|246.4|115
1608624120000|2020-12-22 08:02:00||246.8||246.8||246.9||246.8|2824
1608624130000|2020-12-22 08:02:10|247.2|246.9|247.4|246.9|247.4|247.1|247.1|246.8|6500
1608624140000|2020-12-22 08:02:20|247.3|247|246.7|246.4|247.3|247|246.7|246.3|15723
1608624150000|2020-12-22 08:02:30|246.8|246.5|247.1|246.7|247.1|246.7|246.8|246.5|12981
1608624190000|2020-12-22 08:03:10|247.2|246.9|247.4|246.9|247.4|246.9|247.2|246.9|2884
1608624200000|2020-12-22 08:03:20|247.3|246.7|247.3|246.7|247.3|246.7|247.3|246.7|0
1608624210000|2020-12-22 08:03:30|247.2|246.8|247.1|246.7|247.2|246.8|247.1|246.7|0
1608624220000|2020-12-22 08:03:40|246.9|246.6|246.9|246.6|246.9|246.6|246.9|246.6|3984
1608624230000|2020-12-22 08:03:50|246.8|246.4|246.8|246.4|246.8|246.4|246.7|246.4|7214
1608624270000|2020-12-22 08:04:30|246.9|246.6|247.1|246.7|247.1|246.7|246.9|246.4|6487
1608624290000|2020-12-22 08:04:50|247.2|246.8|247.2|246.9|247.3|246.9|247.2|246.8|11065
1608624300000|2020-12-22 08:05:00|247.1|246.7|247|246.7|247.1|246.7|246.9|246.5|3925
1608624310000|2020-12-22 08:05:10|247.1||247.1||247.1||247.1||0
1608624320000|2020-12-22 08:05:20|247.2|246.8|247.2|246.9|247.2|246.9|247.2|246.8|0
1608624330000|2020-12-22 08:05:30|247.3|247|247.5|247.1|247.5|247.1|247.3|247|4513
1608624340000|2020-12-22 08:05:40|247.6|247.3|247.6|247.2|247.6|247.3|247.5|247.1|10158
1608624380000|2020-12-22 08:06:20|247.7|247.5|247.9|247.5|247.9|247.5|247.7|247.5|6757
1608624420000|2020-12-22 08:07:00|247.8||247.9||247.9||247.8||0
1608624430000|2020-12-22 08:07:10|248|247.6|248|247.7|248|247.7|248|247.6|0
1608624440000|2020-12-22 08:07:20|248.2|247.8|248.1|247.8|248.2|247.9|248.1|247.8|103
1608624460000|2020-12-22 08:07:40||248||247.8||248||247.8|100
1608624480000|2020-12-22 08:08:00||248||247.8||248||247.8|78
1608624490000|2020-12-22 08:08:10||247.9||247.8||247.9||247.8|0
1608624500000|2020-12-22 08:08:20|248||248||248||248||0
1608624510000|2020-12-22 08:08:30|||||||||6829
1608624520000|2020-12-22 08:08:40||247.7||247.7||247.7||247.7|2793
1608624560000|2020-12-22 08:09:20|248.1|247.8|248.4|248.1|248.4|248.1|248|247.8|17016
1608624600000|2020-12-22 08:10:00|248.2|248|248.1|247.7|248.4|248|248.1|247.7|7753
1608624610000|2020-12-22 08:10:10||247.8||247.7||247.8||247.7|0
1608624630000|2020-12-22 08:10:30||247.8||247.9||247.9||247.8|0
1608624640000|2020-12-22 08:10:40|248.3|248|248.4|248.1|248.4|248.1|248.3|248|15
1608624650000|2020-12-22 08:10:50|248.3|248|248.3|248|248.3|248|248.3|248|0
1608624660000|2020-12-22 08:11:00|248.4|248.1|248.3|248.1|248.4|248.1|248.3|248.1|0
1608624680000|2020-12-22 08:11:20|248.4|248.2|248.4|248.1|248.5|248.2|248.4|248.1|10771
1608624700000|2020-12-22 08:11:40|248.5|248.2|248.5|248.2|248.5|248.2|248.5|248.2|470
1608624710000|2020-12-22 08:11:50|248.6|248.3|248.8|248.5|248.8|248.6|248.5|248.3|37294
1608624720000|2020-12-22 08:12:00|248.9|248.6|248.8|248.5|248.9|248.7|248.8|248.5|9205
1608624730000|2020-12-22 08:12:10||248.6||248.6||248.6||248.6|1207
1608624750000|2020-12-22 08:12:30|248.9||248.9||248.9||248.9||450
1608624760000|2020-12-22 08:12:40|249|248.7|249|248.7|249|248.7|249|248.7|5250
1608624770000|2020-12-22 08:12:50|248.9|248.6|248.9|248.6|248.9|248.6|248.8|248.5|5334
1608624780000|2020-12-22 08:13:00|248.8|248.5|248.7|248.5|248.8|248.5|248.7|248.5|2300
1608624790000|2020-12-22 08:13:10|248.6|248.4|248.8|248.5|248.8|248.5|248.5|248.4|18841
1608624800000|2020-12-22 08:13:20|248.7|248.4|249.1|248.7|249.1|248.7|248.7|248.4|18322
1608624830000|2020-12-22 08:13:50|249||249||249||249||1206
1608624840000|2020-12-22 08:14:00|||||||||8810
1608624850000|2020-12-22 08:14:10|||||||||1206
1608624860000|2020-12-22 08:14:20|249.1|248.8|249.3|249|249.3|249.1|249.1|248.8|14784
1608624870000|2020-12-22 08:14:30|249.4|249.1|249.5|249.2|249.5|249.2|249.4|249.1|4943
1608624880000|2020-12-22 08:14:40|249.6|249.3|249.6|249.3|249.6|249.3|249.6|249.2|0
1608624890000|2020-12-22 08:14:50|249.5|249.4|249.8|249.5|249.8|249.6|249.5|249.3|43857
1608624900000|2020-12-22 08:15:00|249.7|249.6|249.8|249.5|249.8|249.7|249.7|249.5|30974
1608624910000|2020-12-22 08:15:10|249.9|249.6|249.6|249.4|249.9|249.6|249.6|249.4|18255
1608624920000|2020-12-22 08:15:20|249.7|249.6|249.8|249.5|249.8|249.6|249.6|249.5|7179
1608624930000|2020-12-22 08:15:30|249.7|249.4|249.8|249.6|249.8|249.6|249.7|249.4|0
1608624940000|2020-12-22 08:15:40|249.7|249.5|249.8|249.5|249.8|249.5|249.7|249.5|170
1608624950000|2020-12-22 08:15:50|249.7|249.4|249.6|249.3|249.7|249.4|249.6|249.3|14085
1608624960000|2020-12-22 08:16:00|249.4|249.4|249.6|249.4|249.6|249.4|249.4|249.4|8295
1608624970000|2020-12-22 08:16:10||249.3||249.3||249.3||249.3|450
1608624990000|2020-12-22 08:16:30|249.5|249.2|249.5|249.2|249.5|249.2|249.5|249.2|0
1608625010000|2020-12-22 08:16:50|249.4||249.4||249.4||249.4||0
1608625020000|2020-12-22 08:17:00|249.5|249.3|249.2|249|249.5|249.3|249.2|249|22638
1608625030000|2020-12-22 08:17:10|249.1|248.9|249|248.8|249.1|248.9|249|248.8|9070
1608625050000|2020-12-22 08:17:30|||||||||206
1608625060000|2020-12-22 08:17:40|248.9|248.7|248.9|248.6|248.9|248.7|248.9|248.6|2996
1608625070000|2020-12-22 08:17:50|248.8||248.8||248.8||248.8||0
1608625080000|2020-12-22 08:18:00||248.5||248.5||248.5||248.5|397
1608625090000|2020-12-22 08:18:10|248.7||248.7||248.7||248.7||0
1608625110000|2020-12-22 08:18:30|248.6||248.6||248.6||248.6||0
1608625130000|2020-12-22 08:18:50|248.7||248.7||248.7||248.7||554
1608625150000|2020-12-22 08:19:10|248.6|248.4|248.6|248.2|248.6|248.4|248.6|248.2|4708
1608625160000|2020-12-22 08:19:20|248.5|248.3|248.5|248.1|248.5|248.3|248.5|248.1|21597
1608625170000|2020-12-22 08:19:30|248.4|248.2|248.4|248.2|248.4|248.3|248.3|248.1|27015
1608625180000|2020-12-22 08:19:40|248.3|248.1|248.2|248.1|248.4|248.1|248.2|248.1|3145
1608625190000|2020-12-22 08:19:50|248.3|248.2|248.5|248.2|248.5|248.2|248.3|248.1|11916
1608625200000|2020-12-22 08:20:00|248.4|248.1|248.3|248.1|248.4|248.1|248.3|248.1|1388
1608625210000|2020-12-22 08:20:10|248.4|248.2|248.4|248.2|248.4|248.2|248.4|248.1|6628
1608625220000|2020-12-22 08:20:20|248.5|248.3|248.5|248.2|248.5|248.3|248.5|248.2|1290
1608625240000|2020-12-22 08:20:40|248.4||248.4||248.4||248.4||0
1608625280000|2020-12-22 08:21:20|248.5|248.3|248.4|248.2|248.5|248.3|248.4|248.2|24819
1608625290000|2020-12-22 08:21:30|248.3|248.1|248.3|248.1|248.3|248.1|248.3|248.1|2493
1608625300000|2020-12-22 08:21:40|248.2|248|248.1|247.9|248.2|248|248.1|247.9|10614
1608625320000|2020-12-22 08:22:00|||||||||1000
1608625350000|2020-12-22 08:22:30|248|247.8|248|247.8|248|247.8|248|247.8|0
1608625400000|2020-12-22 08:23:20|247.9|247.7|247.9|247.7|247.9|247.7|247.9|247.7|3774
1608625410000|2020-12-22 08:23:30|247.8|247.6|247.9|247.7|247.9|247.7|247.8|247.6|5572
1608625420000|2020-12-22 08:23:40|248|247.8|248|247.8|248|247.8|248|247.8|2017
1608625430000|2020-12-22 08:23:50||247.7||247.7||247.7||247.7|0
1608625440000|2020-12-22 08:24:00||247.8||247.7||247.8||247.7|0
1608625450000|2020-12-22 08:24:10|247.9|247.6|247.9|247.7|247.9|247.7|247.9|247.6|0
1608625460000|2020-12-22 08:24:20||247.6||247.7||247.7||247.6|0
1608625470000|2020-12-22 08:24:30||247.6||247.6||247.7||247.6|0
1608625480000|2020-12-22 08:24:40||247.7||247.7||247.7||247.7|0
1608625490000|2020-12-22 08:24:50||247.6||247.6||247.7||247.6|0
1608625510000|2020-12-22 08:25:10|247.8|247.7|247.8|247.6|247.8|247.7|247.8|247.6|0
1608625540000|2020-12-22 08:25:40|247.9|247.7|248|247.7|248|247.7|247.9|247.7|8978
1608625620000|2020-12-22 08:27:00|247.9|247.6|247.9|247.6|247.9|247.6|247.9|247.6|0
1608625670000|2020-12-22 08:27:50||247.7||247.7||247.7||247.7|0
1608625680000|2020-12-22 08:28:00||247.6||247.6||247.6||247.6|0
1608625700000|2020-12-22 08:28:20||247.7||247.7||247.7||247.6|0
1608625730000|2020-12-22 08:28:50||247.8||247.7||247.8||247.7|2961
1608625740000|2020-12-22 08:29:00||247.8||247.7||247.8||247.7|20801
1608625750000|2020-12-22 08:29:10|248|247.8|247.9|247.7|248|247.8|247.9|247.7|6624
1608625770000|2020-12-22 08:29:30|248|247.8|248|247.9|248|247.9|248|247.8|6147
1608625820000|2020-12-22 08:30:20|248.1|248|248.4|248.2|248.4|248.2|248.1|247.9|3683
1608625830000|2020-12-22 08:30:30||248.1||248.1||248.1||248.1|0
1608625840000|2020-12-22 08:30:40|248.3|248.2|248.4|248.2|248.4|248.2|248.2|248.1|1226
1608625860000|2020-12-22 08:31:00|248.5|248.3|248.6|248.4|248.6|248.4|248.5|248.3|14
1608625870000|2020-12-22 08:31:10|248.7|248.5|248.9|248.6|248.9|248.6|248.7|248.5|14
1608625880000|2020-12-22 08:31:20|249|248.7|248.7|248.6|249|248.7|248.7|248.5|10557
1608625890000|2020-12-22 08:31:30|248.8||248.8||248.8||248.8||1431
1608625900000|2020-12-22 08:31:40||248.7||248.6||248.7||248.6|6746
1608625930000|2020-12-22 08:32:10|248.7|248.5|248.7|248.5|248.7|248.5|248.7|248.5|2992
1608625950000|2020-12-22 08:32:30|248.6|248.6|248.6|248.4|248.6|248.6|248.6|248.4|1023
1608625960000|2020-12-22 08:32:40|248.7|248.5|248.7|248.5|248.8|248.6|248.7|248.5|324
1608625990000|2020-12-22 08:33:10|248.8||248.7||248.8||248.7||0
1608626000000|2020-12-22 08:33:20|248.6|248.4|248.6|248.4|248.6|248.4|248.6|248.4|4712
1608626020000|2020-12-22 08:33:40|||||||||1152
1608626040000|2020-12-22 08:34:00|||||||||40
1608626060000|2020-12-22 08:34:20|248.7|248.5|248.6|248.5|248.7|248.5|248.6|248.5|5119
1608626070000|2020-12-22 08:34:30|248.5|248.4|248.5|248.3|248.5|248.4|248.5|248.3|7594
1608626090000|2020-12-22 08:34:50|248.6|248.4|248.6|248.4|248.7|248.5|248.6|248.3|3780
1608626100000|2020-12-22 08:35:00|248.5|248.3|248.5|248.3|248.5|248.3|248.5|248.3|0
1608626110000|2020-12-22 08:35:10||248.4||248.3||248.4||248.3|0
1608626120000|2020-12-22 08:35:20|248.6|248.4|248.7|248.5|248.7|248.5|248.6|248.4|206
1608626130000|2020-12-22 08:35:30|248.8|248.6|248.8|248.5|248.8|248.6|248.7|248.5|0
1608626140000|2020-12-22 08:35:40||248.6||248.6||248.6||248.5|0
1608626150000|2020-12-22 08:35:50|248.7|248.5|248.7|248.5|248.7|248.5|248.7|248.5|1274
1608626160000|2020-12-22 08:36:00|248.8|248.6|248.8|248.6|248.8|248.6|248.8|248.6|1537
1608626170000|2020-12-22 08:36:10|248.9|248.7|249|248.8|249|248.8|248.9|248.7|1207
1608626180000|2020-12-22 08:36:20||248.7||248.7||248.7||248.7|0
1608626200000|2020-12-22 08:36:40|248.8|248.6|249.1|249|249.1|249|248.8|248.6|121540
1608626210000|2020-12-22 08:36:50|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|1408
1608626220000|2020-12-22 08:37:00|249.3|249|249.3|249|249.4|249.1|249.3|249|23
1608626230000|2020-12-22 08:37:10|249.2|248.9|249.2|248.9|249.2|248.9|249.1|248.9|11024
1608626240000|2020-12-22 08:37:20|249.3|249|249.3|249|249.3|249|249.3|249|0
1608626250000|2020-12-22 08:37:30||249.1||249||249.1||249|0
1608626260000|2020-12-22 08:37:40|249.2|248.9|249.1|248.9|249.2|248.9|249.1|248.9|3431
1608626270000|2020-12-22 08:37:50|249.2|249|249.2|249|249.2|249|249.2|249|35
1608626280000|2020-12-22 08:38:00||249.1||249.1||249.1||249.1|3149
1608626290000|2020-12-22 08:38:10||249||249||249||249|0
1608626300000|2020-12-22 08:38:20|249.1|248.9|249.2|248.9|249.2|248.9|249.1|248.9|491
1608626310000|2020-12-22 08:38:30||249||248.9||249||248.9|0
1608626350000|2020-12-22 08:39:10|249.1|249|249.1|248.9|249.2|249|249.1|248.9|7050
1608626360000|2020-12-22 08:39:20|249.2||249.2||249.2||249.2||0
1608626380000|2020-12-22 08:39:40|249.1|248.8|248.9|248.7|249.1|248.8|248.9|248.7|7991
1608626400000|2020-12-22 08:40:00|248.8||248.9||248.9||248.8||2613
1608626410000|2020-12-22 08:40:10||248.8||248.8||248.8||248.8|0
1608626430000|2020-12-22 08:40:30||248.7||248.7||248.7||248.7|0
1608626440000|2020-12-22 08:40:40||248.8||248.7||248.8||248.7|0
1608626500000|2020-12-22 08:41:40|||||||||2000
1608626510000|2020-12-22 08:41:50|248.8|248.6|248.8|248.6|248.8|248.6|248.8|248.6|2032
1608626530000|2020-12-22 08:42:10|248.9|248.7|248.9|248.7|248.9|248.8|248.8|248.7|3146
1608626640000|2020-12-22 08:44:00|248.8|248.6|248.9|248.7|248.9|248.7|248.8|248.6|10633
1608626670000|2020-12-22 08:44:30|249|248.8|249|248.8|249|248.8|249|248.7|1510
1608626740000|2020-12-22 08:45:40|249.1|248.9|249.2|249|249.2|249|249.1|248.8|6966
1608626750000|2020-12-22 08:45:50|249.1|248.9|249.1|248.9|249.1|248.9|249.1|248.9|1500
1608626760000|2020-12-22 08:46:00|249|248.8|249|248.9|249|248.9|249|248.8|1272
1608626770000|2020-12-22 08:46:10|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|1916
1608626790000|2020-12-22 08:46:30|248.8|248.7|248.7|248.6|248.8|248.7|248.7|248.6|13030
1608626800000|2020-12-22 08:46:40|248.8||248.8||248.8||248.8||528
1608626840000|2020-12-22 08:47:20|248.7||248.8||248.8||248.7||4000
1608626860000|2020-12-22 08:47:40|248.9|248.7|248.9|248.8|248.9|248.8|248.9|248.7|1814
1608626960000|2020-12-22 08:49:20|248.8|248.7|248.8|248.6|248.8|248.7|248.8|248.6|5242
1608626980000|2020-12-22 08:49:40|248.7|248.5|248.7|248.5|248.7|248.5|248.7|248.5|0
1608626990000|2020-12-22 08:49:50|248.6||248.6||248.6||248.6||0
1608627010000|2020-12-22 08:50:10|||||||||2
1608627040000|2020-12-22 08:50:40|248.7|248.6|248.7|248.5|248.8|248.6|248.7|248.5|4854
1608627080000|2020-12-22 08:51:20|248.6|248.4|248.5|248.3|248.7|248.4|248.5|248.3|5586
1608627090000|2020-12-22 08:51:30|248.6|248.4|248.5|248.3|248.6|248.4|248.5|248.3|4803
1608627100000|2020-12-22 08:51:40|248.6|248.4|248.6|248.4|248.6|248.4|248.6|248.4|804
1608627130000|2020-12-22 08:52:10|248.7|248.5|248.8|248.6|248.8|248.6|248.7|248.5|1514
1608627140000|2020-12-22 08:52:20|248.7|248.5|248.7|248.5|248.7|248.6|248.7|248.5|4000
1608627160000|2020-12-22 08:52:40|248.6|248.4|248.6|248.4|248.6|248.4|248.6|248.4|4036
1608627230000|2020-12-22 08:53:50|248.5|248.3|248.3|248.2|248.5|248.3|248.3|248.2|5363
1608627240000|2020-12-22 08:54:00|248.4|248.3|248.3|248.2|248.4|248.3|248.3|248.2|6630
1608627250000|2020-12-22 08:54:10|248.4|248.3|248.4|248.2|248.4|248.3|248.4|248.2|12588
1608627280000|2020-12-22 08:54:40|248.3||248.4||248.4||248.3||2447
1608627310000|2020-12-22 08:55:10||248.3||248.3||248.3||248.3|0
1608627320000|2020-12-22 08:55:20|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|4524
1608627330000|2020-12-22 08:55:30|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|1123
1608627340000|2020-12-22 08:55:40|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|2711
1608627390000|2020-12-22 08:56:30|248.5|248.5|248.6|248.4|248.6|248.5|248.5|248.4|24665
1608627410000|2020-12-22 08:56:50|248.5||248.6||248.6||248.5||0
1608627420000|2020-12-22 08:57:00||248.5||248.5||248.5||248.5|0
1608627450000|2020-12-22 08:57:30|248.7|248.6|248.7|248.5|248.7|248.6|248.7|248.5|9504
1608627470000|2020-12-22 08:57:50|248.6||248.6||248.6||248.6||3113
1608627480000|2020-12-22 08:58:00|248.5|248.4|248.6|248.5|248.7|248.6|248.5|248.4|2871
1608627510000|2020-12-22 08:58:30|248.5|248.4|248.6|248.4|248.6|248.5|248.5|248.4|3029
1608627530000|2020-12-22 08:58:50|248.5|248.3|248.5|248.3|248.5|248.3|248.4|248.3|6700
1608627540000|2020-12-22 08:59:00||248.4||248.4||248.4||248.4|0
1608627550000|2020-12-22 08:59:10|248.6|248.5|248.6|248.4|248.6|248.5|248.6|248.4|5457
1608627600000|2020-12-22 09:00:00|248.5||248.6||248.6||248.5||2032
1608627640000|2020-12-22 09:00:40|248.5|248.3|248.5|248.3|248.5|248.3|248.5|248.3|0
1608627670000|2020-12-22 09:01:10|248.4|248.2|248.4|248.2|248.4|248.2|248.4|248.2|0
1608627750000|2020-12-22 09:02:30||248.3||248.3||248.3||248.3|0
1608627760000|2020-12-22 09:02:40|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|5066
1608627810000|2020-12-22 09:03:30|||||||||1500
1608627840000|2020-12-22 09:04:00|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248|5496
1608627850000|2020-12-22 09:04:10|248.1|248|248.1|248|248.2|248|248.1|248|0
1608627930000|2020-12-22 09:05:30|248|247.9|248|247.9|248|247.9|248|247.9|9324
1608627940000|2020-12-22 09:05:40|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|4265
1608627950000|2020-12-22 09:05:50||247.7||247.7||247.8||247.7|1965
1608627970000|2020-12-22 09:06:10|||||||||150
1608627980000|2020-12-22 09:06:20|247.8|247.8|247.8|247.7|247.9|247.8|247.8|247.7|7463
1608628120000|2020-12-22 09:08:40|247.9|247.8|247.9|247.8|247.9|247.8|247.8|247.7|15999
1608628150000|2020-12-22 09:09:10|248|247.9|248|247.9|248.1|247.9|248|247.9|4596
1608628170000|2020-12-22 09:09:30|248.1|248|248.1|248|248.1|248|248.1|248|1073
1608628180000|2020-12-22 09:09:40|248.2|248.1|248.1|248|248.3|248.2|248.1|247.9|9832
1608628190000|2020-12-22 09:09:50||247.9||247.9||247.9||247.9|0
1608628200000|2020-12-22 09:10:00||248||248||248||247.9|0
1608628210000|2020-12-22 09:10:10|248|247.9|248.1|247.9|248.1|247.9|248|247.9|1311
1608628220000|2020-12-22 09:10:20||248||247.9||248||247.9|0
1608628240000|2020-12-22 09:10:40||248||247.9||248||247.9|0
1608628260000|2020-12-22 09:11:00|248|248|248.1|247.9|248.1|248|248|247.9|0
1608628270000|2020-12-22 09:11:10|248|248|248.1|248|248.1|248|248|248|1286
1608628280000|2020-12-22 09:11:20||247.9||247.9||247.9||247.9|0
1608628290000|2020-12-22 09:11:30||248||247.9||248||247.9|991
1608628300000|2020-12-22 09:11:40|248||248||248||248||0
1608628330000|2020-12-22 09:12:10||247.8||247.9||247.9||247.8|7567
1608628340000|2020-12-22 09:12:20||247.8||247.8||247.9||247.8|0
1608628370000|2020-12-22 09:12:50||247.9||247.8||247.9||247.8|0
1608628380000|2020-12-22 09:13:00||247.9||247.9||247.9||247.9|0
1608628430000|2020-12-22 09:13:50|248.1|248|248.1|248|248.1|248|248.1|248|4948
1608628440000|2020-12-22 09:14:00|248|247.9|248|247.8|248|247.9|248|247.8|0
1608628450000|2020-12-22 09:14:10|247.9|247.9|248|247.9|248|247.9|247.9|247.8|3106
1608628500000|2020-12-22 09:15:00|248.1|248|248.1|247.9|248.1|248|248.1|247.9|1800
1608628520000|2020-12-22 09:15:20|248|247.8|248|247.9|248|247.9|248|247.8|0
1608628530000|2020-12-22 09:15:30||247.8||247.8||247.9||247.8|0
1608628560000|2020-12-22 09:16:00|247.9|247.7|247.9|247.7|247.9|247.7|247.8|247.7|5252
1608628570000|2020-12-22 09:16:10|247.8|247.6|247.8|247.7|247.9|247.7|247.8|247.6|7695
1608628580000|2020-12-22 09:16:20|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|0
1608628630000|2020-12-22 09:17:10|247.6|247.5|247.7|247.5|247.7|247.5|247.6|247.5|2456
1608628640000|2020-12-22 09:17:20|247.6|247.6|247.6|247.5|247.7|247.6|247.6|247.5|900
1608628660000|2020-12-22 09:17:40|247.5|247.4|247.5|247.4|247.6|247.4|247.5|247.4|1500
1608628670000|2020-12-22 09:17:50|247.4|247.3|247.5|247.4|247.5|247.4|247.4|247.3|2550
1608628680000|2020-12-22 09:18:00||247.3||247.3||247.3||247.3|0
1608628690000|2020-12-22 09:18:10|247.4|247.4|247.3|247.2|247.4|247.4|247.3|247.2|4700
1608628760000|2020-12-22 09:19:20|247.2|247.1|247.1|247|247.3|247.1|247.1|247|4833
1608628770000|2020-12-22 09:19:30|||||||||1
1608628780000|2020-12-22 09:19:40|247.2|247.1|247.2|247|247.2|247.1|247.2|247|6995
1608628790000|2020-12-22 09:19:50||247.1||247.1||247.1||247|3413
1608628800000|2020-12-22 09:20:00|247.3|247.2|247.2|247.1|247.3|247.2|247.2|247.1|7381
1608628810000|2020-12-22 09:20:10|||||||||2000
1608628820000|2020-12-22 09:20:20|247.1|247|247.1|247|247.1|247|247.1|247|6788
1608628840000|2020-12-22 09:20:40|247.2|247.1|247.1|247|247.2|247.1|247.1|247|8194
1608628860000|2020-12-22 09:21:00|||||||||40
1608628870000|2020-12-22 09:21:10|247.2|247.1|247.3|247.2|247.3|247.2|247.2|247.1|22650
1608628900000|2020-12-22 09:21:40|247.4|247.3|247.3|247.2|247.4|247.3|247.3|247.2|8003
1608628910000|2020-12-22 09:21:50|||||||||1609
1608628960000|2020-12-22 09:22:40|247.4|247.3|247.5|247.3|247.5|247.3|247.4|247.3|6810
1608628970000|2020-12-22 09:22:50|247.6|247.4|247.7|247.5|247.7|247.5|247.6|247.4|2642
1608628980000|2020-12-22 09:23:00|247.6|247.4|247.5|247.3|247.6|247.4|247.5|247.3|2562
1608629000000|2020-12-22 09:23:20|||||||||10
1608629020000|2020-12-22 09:23:40|247.6|247.4|247.7|247.5|247.7|247.5|247.6|247.4|2936
1608629030000|2020-12-22 09:23:50|247.6||247.6||247.6||247.6||0
1608629040000|2020-12-22 09:24:00|247.5|247.4|247.6|247.4|247.6|247.4|247.5|247.4|8629
1608629150000|2020-12-22 09:25:50||247.5||247.5||247.5||247.4|2500
1608629170000|2020-12-22 09:26:10|247.7||247.7||247.7||247.7||1187
1608629190000|2020-12-22 09:26:30|247.6||247.7||247.7||247.6||0
1608629220000|2020-12-22 09:27:00||247.6||247.6||247.6||247.6|0
1608629240000|2020-12-22 09:27:20||247.5||247.5||247.5||247.5|1
1608629280000|2020-12-22 09:28:00|247.6|247.4|247.6|247.5|247.6|247.5|247.6|247.4|0
1608629290000|2020-12-22 09:28:10|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.5|807
1608629300000|2020-12-22 09:28:20||247.5||247.5||247.6||247.5|0
1608629310000|2020-12-22 09:28:30||247.6||247.5||247.6||247.5|0
1608629340000|2020-12-22 09:29:00||247.6||247.6||247.6||247.6|0
1608629350000|2020-12-22 09:29:10||247.5||247.6||247.6||247.5|0
1608629370000|2020-12-22 09:29:30||247.5||247.5||247.5||247.5|0
1608629400000|2020-12-22 09:30:00|247.6||247.6||247.6||247.6||0
1608629440000|2020-12-22 09:30:40|247.7|247.6|247.7|247.5|247.7|247.6|247.7|247.5|6035
1608629470000|2020-12-22 09:31:10|247.6|247.4|247.7|247.5|247.7|247.5|247.5|247.4|12548
1608629490000|2020-12-22 09:31:30|247.6|247.4|247.6|247.4|247.6|247.4|247.6|247.4|500
1608629500000|2020-12-22 09:31:40|247.7|247.5|247.7|247.5|247.7|247.5|247.7|247.5|0
1608629510000|2020-12-22 09:31:50|247.6|247.4|247.6|247.4|247.6|247.4|247.6|247.4|7864
1608629520000|2020-12-22 09:32:00|247.7|247.5|247.6|247.4|247.7|247.5|247.6|247.4|0
1608629530000|2020-12-22 09:32:10|247.7|247.5|247.7|247.5|247.7|247.5|247.7|247.5|0
1608629560000|2020-12-22 09:32:40||247.4||247.4||247.4||247.4|0
1608629580000|2020-12-22 09:33:00||247.5||247.4||247.5||247.4|0
1608629680000|2020-12-22 09:34:40|247.6|247.3|247.5|247.3|247.6|247.4|247.4|247.3|12826
1608629690000|2020-12-22 09:34:50|247.4||247.4||247.4||247.4||0
1608629750000|2020-12-22 09:35:50|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|9410
1608629760000|2020-12-22 09:36:00|247.4|247.3|247.5|247.3|247.5|247.4|247.4|247.3|3158
1608629770000|2020-12-22 09:36:10|247.6|247.4|247.7|247.5|247.7|247.6|247.6|247.4|2800
1608629780000|2020-12-22 09:36:20|247.6|247.4|247.6|247.4|247.6|247.4|247.6|247.4|0
1608629800000|2020-12-22 09:36:40|247.5|247.3|247.5|247.3|247.5|247.3|247.5|247.2|0
1608629810000|2020-12-22 09:36:50||247.2||247.2||247.3||247.2|0
1608629850000|2020-12-22 09:37:30||247.3||247.3||247.3||247.3|0
1608629860000|2020-12-22 09:37:40||247.2||247.3||247.3||247.2|0
1608629870000|2020-12-22 09:37:50||247.2||247.2||247.2||247.2|0
1608629880000|2020-12-22 09:38:00||247.3||247.3||247.3||247.3|0
1608629890000|2020-12-22 09:38:10||247.2||247.3||247.3||247.2|0
1608629900000|2020-12-22 09:38:20|247.4|247.2|247.5|247.3|247.5|247.3|247.4|247.2|3834
1608629910000|2020-12-22 09:38:30||247.2||247.3||247.3||247.2|0
1608629930000|2020-12-22 09:38:50|247.4|247.2|247.5|247.3|247.5|247.3|247.4|247.2|0
1608629940000|2020-12-22 09:39:00||247.2||247.2||247.3||247.2|0
1608629950000|2020-12-22 09:39:10||247.3||247.3||247.3||247.3|0
1608629980000|2020-12-22 09:39:40||247.2||247.3||247.3||247.2|0
1608629990000|2020-12-22 09:39:50||247.2||247.2||247.2||247.2|0
1608630010000|2020-12-22 09:40:10||247.3||247.3||247.3||247.3|0
1608630020000|2020-12-22 09:40:20||247.2||247.2||247.2||247.2|0
1608630030000|2020-12-22 09:40:30||247.3||247.3||247.3||247.3|0
1608630050000|2020-12-22 09:40:50||247.2||247.2||247.2||247.2|0
1608630060000|2020-12-22 09:41:00||247.3||247.3||247.3||247.3|0
1608630090000|2020-12-22 09:41:30||247.4||247.3||247.4||247.3|1212
1608630110000|2020-12-22 09:41:50||247.4||247.4||247.4||247.4|0
1608630120000|2020-12-22 09:42:00||247.3||247.3||247.3||247.3|0
1608630130000|2020-12-22 09:42:10|247.4||247.4||247.4||247.4||0
1608630140000|2020-12-22 09:42:20||247.2||247.2||247.3||247.2|6111
1608630150000|2020-12-22 09:42:30||247.3||247.2||247.3||247.2|0
1608630170000|2020-12-22 09:42:50||247.3||247.3||247.3||247.3|0
1608630190000|2020-12-22 09:43:10||247.2||247.2||247.2||247.2|919
1608630200000|2020-12-22 09:43:20|247.3||247.3||247.3||247.3||1
1608630270000|2020-12-22 09:44:30|||||||||808
1608630320000|2020-12-22 09:45:20|247.2|247.1|247.2|247|247.2|247.1|247.1|247|13550
1608630340000|2020-12-22 09:45:40|247.1|246.9|247|246.9|247.1|247|247|246.9|0
1608630350000|2020-12-22 09:45:50|247.1||247.1||247.1||247.1||3
1608630390000|2020-12-22 09:46:30||247||247||247||247|0
1608630400000|2020-12-22 09:46:40||246.9||246.9||246.9||246.9|200
1608630430000|2020-12-22 09:47:10|247||247||247||247||0
1608630440000|2020-12-22 09:47:20|||||||||10000
1608630470000|2020-12-22 09:47:50|||||||||1100
1608630490000|2020-12-22 09:48:10|247.1|247|247.1|246.9|247.1|247|247.1|246.9|7501
1608630510000|2020-12-22 09:48:30|247||247||247||247||0
1608630530000|2020-12-22 09:48:50|247.1|247|247.1|246.9|247.1|247|247.1|246.9|964
1608630550000|2020-12-22 09:49:10|247.2|247|247.2|247|247.2|247.1|247.2|247|1405
1608630560000|2020-12-22 09:49:20|247.1|246.9|247.2|247|247.2|247|247.1|246.9|0
1608630570000|2020-12-22 09:49:30|247.1|246.9|247.1|246.9|247.1|246.9|247.1|246.9|6
1608630600000|2020-12-22 09:50:00|247|247|247.1|246.9|247.1|247|247|246.9|8834
1608630640000|2020-12-22 09:50:40|247|246.8|247|246.8|247.1|246.8|247|246.8|7275
1608630680000|2020-12-22 09:51:20||246.9||246.9||246.9||246.9|0
1608630690000|2020-12-22 09:51:30|247.1|247|247|246.9|247.1|247|247|246.9|5883
1608630740000|2020-12-22 09:52:20||246.8||246.8||246.8||246.8|7408
1608630760000|2020-12-22 09:52:40|246.9||246.9||246.9||246.9||0
1608630820000|2020-12-22 09:53:40|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|40
1608630840000|2020-12-22 09:54:00||246.6||246.6||246.7||246.6|9616
1608630890000|2020-12-22 09:54:50||246.7||246.6||246.7||246.6|0
1608630900000|2020-12-22 09:55:00|||||||||1010
1608630910000|2020-12-22 09:55:10|246.7||246.7||246.7||246.7||0
1608630930000|2020-12-22 09:55:30||246.5||246.5||246.5||246.5|0
1608630940000|2020-12-22 09:55:40|246.6|246.6|246.7|246.6|246.7|246.6|246.6|246.5|4850
1608630950000|2020-12-22 09:55:50|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|21780
1608630960000|2020-12-22 09:56:00||246.6||246.6||246.6||246.6|0
1608631060000|2020-12-22 09:57:40|246.9|246.7|246.9|246.8|246.9|246.8|246.9|246.7|3841
1608631070000|2020-12-22 09:57:50|247||247||247||246.9||0
1608631090000|2020-12-22 09:58:10|246.9||246.9||246.9||246.9||0
1608631110000|2020-12-22 09:58:30|247||247||247||247||0
1608631180000|2020-12-22 09:59:40|246.9|246.7|247|246.8|247|246.8|246.8|246.7|4254
1608631190000|2020-12-22 09:59:50|246.9||246.9||246.9||246.9||1253
1608631200000|2020-12-22 10:00:00|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|5671
1608631210000|2020-12-22 10:00:10||246.7||246.8||246.8||246.7|378
1608631220000|2020-12-22 10:00:20||246.7||246.7||246.7||246.7|2411
1608631230000|2020-12-22 10:00:30||246.8||246.8||246.8||246.8|0
1608631250000|2020-12-22 10:00:50|||||||||546
1608631280000|2020-12-22 10:01:20|247|246.9|247|246.8|247|246.9|247|246.8|19042
1608631290000|2020-12-22 10:01:30|246.9||246.9||246.9||246.9||2642
1608631300000|2020-12-22 10:01:40|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|10111
1608631310000|2020-12-22 10:01:50|||||||||986
1608631320000|2020-12-22 10:02:00|246.8|246.7|246.9|246.7|246.9|246.7|246.8|246.7|4100
1608631330000|2020-12-22 10:02:10|246.8||246.8||246.8||246.8||0
1608631390000|2020-12-22 10:03:10|||||||||2739
1608631460000|2020-12-22 10:04:20|246.7|246.6|246.6|246.4|246.7|246.6|246.6|246.4|32910
1608631470000|2020-12-22 10:04:30||246.5||246.4||246.5||246.4|0
1608631480000|2020-12-22 10:04:40|246.5|246.5|246.6|246.4|246.6|246.5|246.5|246.4|87
1608631490000|2020-12-22 10:04:50||246.5||246.5||246.5||246.5|0
1608631500000|2020-12-22 10:05:00||246.4||246.4||246.4||246.4|4563
1608631510000|2020-12-22 10:05:10|246.5||246.6||246.6||246.5||1500
1608631520000|2020-12-22 10:05:20||246.5||246.5||246.5||246.5|0
1608631530000|2020-12-22 10:05:30||246.4||246.5||246.5||246.4|0
1608631540000|2020-12-22 10:05:40|246.7|246.6|246.7|246.6|246.8|246.6|246.7|246.6|6999
1608631560000|2020-12-22 10:06:00|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|38
1608631570000|2020-12-22 10:06:10|||||||||2500
1608631590000|2020-12-22 10:06:30|246.9|246.8|246.9|246.7|247|246.8|246.8|246.7|18475
1608631610000|2020-12-22 10:06:50||246.8||246.7||246.8||246.7|3981
1608631660000|2020-12-22 10:07:40|247|246.8|247|246.9|247.1|246.9|247|246.7|4785
1608631670000|2020-12-22 10:07:50||246.8||246.9||246.9||246.8|0
1608631710000|2020-12-22 10:08:30|246.9|246.8|246.9|246.8|247|246.8|246.9|246.8|1011
1608631720000|2020-12-22 10:08:40|247|246.9|247.1|246.9|247.1|247|247|246.9|7177
1608631730000|2020-12-22 10:08:50|247||247||247.1||247||0
1608631750000|2020-12-22 10:09:10||246.8||246.8||246.8||246.8|0
1608631780000|2020-12-22 10:09:40||246.9||246.8||246.9||246.8|1414
1608631800000|2020-12-22 10:10:00|246.9||246.9||246.9||246.9||0
1608631810000|2020-12-22 10:10:10|||||||||2575
1608631820000|2020-12-22 10:10:20||246.7||246.7||246.7||246.7|2454
1608631900000|2020-12-22 10:11:40|246.8|246.6|246.8|246.6|246.8|246.6|246.8|246.6|10962
1608631910000|2020-12-22 10:11:50|246.7||246.7||246.7||246.7||0
1608631930000|2020-12-22 10:12:10|246.8|246.7|246.8|246.6|246.8|246.7|246.8|246.6|15007
1608631940000|2020-12-22 10:12:20||246.7||246.7||246.7||246.6|0
1608631970000|2020-12-22 10:12:50|246.9|246.8|246.9|246.8|247|246.9|246.9|246.8|4484
1608632020000|2020-12-22 10:13:40|247|246.9|247|246.9|247|246.9|247|246.9|17
1608632100000|2020-12-22 10:15:00|247.1|247|247.1|246.9|247.1|247|247.1|246.9|1
1608632130000|2020-12-22 10:15:30|247||247||247||247||0
1608632230000|2020-12-22 10:17:10|246.9|246.8|247|246.9|247|246.9|246.9|246.8|2815
1608632250000|2020-12-22 10:17:30||246.8||246.9||246.9||246.8|0
1608632280000|2020-12-22 10:18:00|247.1|247|247|246.9|247.1|247|247|246.9|759
1608632320000|2020-12-22 10:18:40|247.1|247|247.1|247|247.1|247|247.1|247|1616
1608632350000|2020-12-22 10:19:10|247|246.9|247.1|246.9|247.1|247|247|246.9|6228
1608632400000|2020-12-22 10:20:00|247|246.8|247|246.8|247|246.9|247|246.8|10029
1608632410000|2020-12-22 10:20:10|246.9||246.9||246.9||246.9||0
1608632460000|2020-12-22 10:21:00|247|246.9|247|246.8|247|246.9|246.9|246.8|19081
1608632470000|2020-12-22 10:21:10|246.9|246.9|247|246.8|247|246.9|246.9|246.8|3705
1608632480000|2020-12-22 10:21:20|246.9|246.9|246.9|246.7|246.9|246.9|246.8|246.7|47225
1608632490000|2020-12-22 10:21:30|246.8||246.8||246.8||246.8||0
1608632500000|2020-12-22 10:21:40|246.9|246.8|246.9|246.8|246.9|246.8|246.8|246.7|3539
1608632530000|2020-12-22 10:22:10|247|246.9|247|246.8|247|246.9|246.9|246.8|10828
1608632550000|2020-12-22 10:22:30|||||||||160
1608632630000|2020-12-22 10:23:50||246.9||246.8||246.9||246.8|4778
1608632640000|2020-12-22 10:24:00|246.9||246.9||246.9||246.9||104
1608632650000|2020-12-22 10:24:10|247|246.9|247|246.9|247|246.9|247|246.9|0
1608632670000|2020-12-22 10:24:30||246.8||246.8||246.9||246.8|2648
1608632740000|2020-12-22 10:25:40|246.9|246.9|246.9|246.8|246.9|246.9|246.9|246.8|2100
1608632770000|2020-12-22 10:26:10|246.8|246.7|246.9|246.7|246.9|246.7|246.8|246.7|7997
1608632790000|2020-12-22 10:26:30|||||||||4176
1608632800000|2020-12-22 10:26:40|246.8||246.8||246.8||246.8||0
1608632900000|2020-12-22 10:28:20|246.9|246.8|246.8|246.7|246.9|246.8|246.8|246.7|13601
1608632930000|2020-12-22 10:28:50|||||||||700
1608632950000|2020-12-22 10:29:10|246.7|246.6|246.9|246.8|246.9|246.8|246.7|246.6|6691
1608632960000|2020-12-22 10:29:20|246.8|246.7|246.9|246.7|246.9|246.7|246.8|246.7|3451
1608632970000|2020-12-22 10:29:30|246.8||246.8||246.8||246.8||0
1608633130000|2020-12-22 10:32:10|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|6389
1608633140000|2020-12-22 10:32:20|246.6|246.5|246.7|246.5|246.7|246.6|246.6|246.5|17504
1608633260000|2020-12-22 10:34:20|246.8|246.6|246.8|246.7|246.8|246.7|246.8|246.6|6969
1608633280000|2020-12-22 10:34:40|246.9|246.8|246.8|246.7|246.9|246.8|246.8|246.7|629
1608633310000|2020-12-22 10:35:10|246.9||246.8||246.9||246.8||75
1608633320000|2020-12-22 10:35:20|246.9||246.9||246.9||246.8||281
1608633330000|2020-12-22 10:35:30|246.8||246.9||246.9||246.8||1090
1608633340000|2020-12-22 10:35:40|246.8||246.8||246.9||246.8||0
1608633380000|2020-12-22 10:36:20|246.9|246.8|246.9|246.7|246.9|246.8|246.8|246.7|829
1608633430000|2020-12-22 10:37:10|246.8|246.8|246.9|246.7|246.9|246.8|246.8|246.7|2120
1608633500000|2020-12-22 10:38:20|247|246.8|247|246.9|247|246.9|246.9|246.8|15791
1608633510000|2020-12-22 10:38:30|246.9|246.8|247|246.8|247|246.8|246.9|246.8|1835
1608633520000|2020-12-22 10:38:40|247.1|246.9|247|246.9|247.1|246.9|247|246.8|13468
1608633530000|2020-12-22 10:38:50||246.8||246.8||246.8||246.8|0
1608633560000|2020-12-22 10:39:20||246.9||246.8||246.9||246.8|0
1608633600000|2020-12-22 10:40:00|246.9|246.9|247|246.8|247|246.9|246.9|246.8|1
1608633630000|2020-12-22 10:40:30||246.9||246.8||246.9||246.8|38
1608633640000|2020-12-22 10:40:40||246.9||246.8||246.9||246.8|0
1608633650000|2020-12-22 10:40:50|||||||||4000
1608633660000|2020-12-22 10:41:00||246.9||246.9||246.9||246.8|0
1608633690000|2020-12-22 10:41:30|246.9|246.8|247|246.8|247|246.8|246.9|246.8|2280
1608633700000|2020-12-22 10:41:40|246.9|246.9|247|246.8|247|246.9|246.9|246.8|383
1608633740000|2020-12-22 10:42:20|246.9|246.9|247|246.8|247|246.9|246.9|246.8|2501
1608633830000|2020-12-22 10:43:50||246.9||246.9||246.9||246.9|0
1608633850000|2020-12-22 10:44:10|246.9|246.8|246.9|246.8|247|246.8|246.9|246.8|250
1608634010000|2020-12-22 10:46:50|246.8|246.7|246.8|246.7|246.9|246.7|246.8|246.7|27551
1608634070000|2020-12-22 10:47:50|||||||||15
1608634080000|2020-12-22 10:48:00|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|8503
1608634100000|2020-12-22 10:48:20|||||||||400
1608634110000|2020-12-22 10:48:30|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|17116
1608634190000|2020-12-22 10:49:50|247|246.9|247.2|247.1|247.4|247.2|247|246.9|34220
1608634200000|2020-12-22 10:50:00|247.1|247|247.2|247.1|247.2|247.1|247.1|247|13687
1608634210000|2020-12-22 10:50:10|247.1|247|247.1|247|247.2|247|247.1|247|3576
1608634220000|2020-12-22 10:50:20|247|246.9|247|246.9|247|246.9|247|246.9|20011
1608634230000|2020-12-22 10:50:30|247.1||247.1||247.1||247.1||0
1608634250000|2020-12-22 10:50:50||247||247||247||247|0
1608634260000|2020-12-22 10:51:00|247|246.9|247.1|246.9|247.1|246.9|247|246.9|14735
1608634300000|2020-12-22 10:51:40|247||247||247||247||0
1608634310000|2020-12-22 10:51:50|247.1||247||247.1||247||19
1608634320000|2020-12-22 10:52:00|247.1|247|247.3|247.1|247.3|247.2|247.1|247|14362
1608634330000|2020-12-22 10:52:10||247.2||247.2||247.2||247.1|0
1608634360000|2020-12-22 10:52:40|247.2|247.1|247.3|247.2|247.3|247.2|247.2|247.1|1016
1608634380000|2020-12-22 10:53:00|||||||||404
1608634410000|2020-12-22 10:53:30|247.2|247.1|247.3|247.2|247.3|247.2|247.2|247.1|4516
1608634430000|2020-12-22 10:53:50|247.2|247.1|247.3|247.2|247.3|247.2|247.2|247.1|5316
1608634520000|2020-12-22 10:55:20|||||||||7262
1608634560000|2020-12-22 10:56:00|247.4|247.3|247.4|247.3|247.5|247.4|247.4|247.3|19742
1608634570000|2020-12-22 10:56:10|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|2010
1608634700000|2020-12-22 10:58:20|247.4|247.3|247.4|247.3|247.5|247.4|247.4|247.3|39297
1608634730000|2020-12-22 10:58:50|247.3|247.2|247.4|247.2|247.4|247.3|247.3|247.2|27014
1608634780000|2020-12-22 10:59:40||247.3||247.3||247.3||247.3|0
1608634790000|2020-12-22 10:59:50||247.2||247.2||247.2||247.2|0
1608634800000|2020-12-22 11:00:00|247.3||247.3||247.3||247.3||0
1608634820000|2020-12-22 11:00:20|||||||||800
1608634830000|2020-12-22 11:00:30|||||||||40
1608634860000|2020-12-22 11:01:00|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|28606
1608634870000|2020-12-22 11:01:10|||||||||7787
1608634880000|2020-12-22 11:01:20|247.1|247|247.2|247.1|247.2|247.1|247.1|247|768
1608634890000|2020-12-22 11:01:30|247.3|247.2|247.4|247.2|247.4|247.2|247.3|247.2|2303
1608634900000|2020-12-22 11:01:40|247.3||247.3||247.3||247.3||0
1608634910000|2020-12-22 11:01:50|247.4||247.3||247.4||247.3||0
1608634920000|2020-12-22 11:02:00||247.1||247.1||247.2||247.1|0
1608634940000|2020-12-22 11:02:20|247.2|247.2|247.3|247.1|247.3|247.2|247.2|247.1|2162
1608634970000|2020-12-22 11:02:50|247.2|247|247.2|247|247.2|247|247.1|247|0
1608634980000|2020-12-22 11:03:00||247.1||247.1||247.1||247.1|0
1608634990000|2020-12-22 11:03:10||247||247||247||247|0
1608635070000|2020-12-22 11:04:30|247.1||247.1||247.1||247.1||0
1608635090000|2020-12-22 11:04:50|247|246.9|247|246.9|247|247|247|246.9|14833
1608635110000|2020-12-22 11:05:10|247.1|247|247.1|247|247.1|247|247.1|247|6424
1608635120000|2020-12-22 11:05:20|||||||||287
1608635150000|2020-12-22 11:05:50|||||||||1262
1608635210000|2020-12-22 11:06:50|||||||||1000
1608635260000|2020-12-22 11:07:40|247.2|247.1|247.1|247|247.2|247.1|247.1|247|22938
1608635270000|2020-12-22 11:07:50|247.2||247.2||247.2||247.2||0
1608635280000|2020-12-22 11:08:00|247.1||247.1||247.2||247.1||0
1608635290000|2020-12-22 11:08:10|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|0
1608635300000|2020-12-22 11:08:20||247||247||247||247|0
1608635320000|2020-12-22 11:08:40||247.1||247.1||247.1||247.1|0
1608635340000|2020-12-22 11:09:00||247||247||247.1||247|0
1608635370000|2020-12-22 11:09:30|247.1||247.2||247.2||247.1||0
1608635390000|2020-12-22 11:09:50|247.1||247.1||247.1||247.1||0
1608635430000|2020-12-22 11:10:30|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247|5375
1608635440000|2020-12-22 11:10:40|247.1|247|247.1|247|247.1|247|247.1|247|1312
1608635450000|2020-12-22 11:10:50|247.2|247.1|247.1|247|247.2|247.1|247.1|247|300
1608635460000|2020-12-22 11:11:00|||||||||23691
1608635470000|2020-12-22 11:11:10|||||||||5468
1608635480000|2020-12-22 11:11:20||246.9||247||247||246.9|661
1608635500000|2020-12-22 11:11:40||246.9||246.9||247||246.9|8591
1608635520000|2020-12-22 11:12:00||247||246.9||247||246.9|0
1608635550000|2020-12-22 11:12:30||247||246.9||247||246.9|0
1608635560000|2020-12-22 11:12:40||247||247||247||247|0
1608635570000|2020-12-22 11:12:50||246.9||246.9||246.9||246.9|0
1608635580000|2020-12-22 11:13:00|247||247||247||247||0
1608635590000|2020-12-22 11:13:10|246.9|246.8|247|246.9|247|246.9|246.9|246.8|9762
1608635600000|2020-12-22 11:13:20|||||||||637
1608635670000|2020-12-22 11:14:30|247.1|247|247.1|246.9|247.1|247|247.1|246.9|7441
1608635750000|2020-12-22 11:15:50||247||247||247||247|300
1608635790000|2020-12-22 11:16:30|||||||||400
1608635830000|2020-12-22 11:17:10|247|246.9|247|246.9|247|246.9|247|246.9|3349
1608635870000|2020-12-22 11:17:50|247.1|247|247.1|246.9|247.1|247|247|246.9|3156
1608635940000|2020-12-22 11:19:00|247.2|247|247.2|247.1|247.2|247.1|247.2|247|24735
1608635960000|2020-12-22 11:19:20||247||247||247||247|0
1608635970000|2020-12-22 11:19:30|247.1||247.1||247.1||247.1||0
1608636040000|2020-12-22 11:20:40|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|2200
1608636090000|2020-12-22 11:21:30|247.3|247.2|247.2|247.1|247.3|247.2|247.2|247.1|1776
1608636130000|2020-12-22 11:22:10|||||||||34
1608636140000|2020-12-22 11:22:20|||||||||1052
1608636150000|2020-12-22 11:22:30|||||||||1050
1608636180000|2020-12-22 11:23:00|247.3|247.2|247.4|247.2|247.5|247.3|247.3|247.2|14367
1608636270000|2020-12-22 11:24:30|247.3|247.3|247.4|247.2|247.4|247.3|247.3|247.2|0
1608636300000|2020-12-22 11:25:00|247.3|247.1|247.2|247.1|247.3|247.1|247.2|247.1|5457
1608636340000|2020-12-22 11:25:40||247||247.1||247.1||247|12902
1608636360000|2020-12-22 11:26:00|||||||||1214
1608636410000|2020-12-22 11:26:50|247.1|247|247.1|247|247.2|247|247.1|247|1703
1608636420000|2020-12-22 11:27:00|||||||||1687
1608636430000|2020-12-22 11:27:10|247.2|247.1|247.2|247|247.2|247.1|247.2|247|1809
1608636450000|2020-12-22 11:27:30||247.1||247.1||247.1||247.1|0
1608636480000|2020-12-22 11:28:00||247||247||247||247|0
1608636600000|2020-12-22 11:30:00|247.1||247.1||247.1||247.1||0
1608636630000|2020-12-22 11:30:30|||||||||500
1608636710000|2020-12-22 11:31:50|247|246.9|247|246.9|247|246.9|247|246.9|5837
1608636780000|2020-12-22 11:33:00|246.9|246.8|247|246.9|247|246.9|246.9|246.8|9139
1608636800000|2020-12-22 11:33:20||246.8||246.9||246.9||246.8|0
1608636810000|2020-12-22 11:33:30||246.8||246.8||246.8||246.8|0
1608636830000|2020-12-22 11:33:50||246.9||246.9||246.9||246.9|300
1608636840000|2020-12-22 11:34:00||246.8||246.8||246.9||246.8|0
1608636850000|2020-12-22 11:34:10||246.9||246.8||246.9||246.8|0
1608636890000|2020-12-22 11:34:50||246.9||246.8||246.9||246.8|0
1608636900000|2020-12-22 11:35:00||246.9||246.8||246.9||246.8|0
1608636920000|2020-12-22 11:35:20||246.9||246.9||246.9||246.9|0
1608636930000|2020-12-22 11:35:30||246.8||246.8||246.8||246.8|1137
1608636980000|2020-12-22 11:36:20|246.9||246.9||246.9||246.9||4050
1608637060000|2020-12-22 11:37:40|247|246.9|247|246.8|247|246.9|246.9|246.8|27992
1608637190000|2020-12-22 11:39:50|246.9|246.7|246.8|246.7|246.9|246.8|246.8|246.7|10393
1608637250000|2020-12-22 11:40:50|||||||||3000
1608637260000|2020-12-22 11:41:00|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|6891
1608637320000|2020-12-22 11:42:00|||||||||3000
1608637370000|2020-12-22 11:42:50|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.4|7068
1608637430000|2020-12-22 11:43:50|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|11102
1608637440000|2020-12-22 11:44:00|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|4931
1608637470000|2020-12-22 11:44:30|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|400
1608637480000|2020-12-22 11:44:40|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|3656
1608637510000|2020-12-22 11:45:10||246.4||246.5||246.5||246.4|0
1608637520000|2020-12-22 11:45:20|246.5|246.4|246.6|246.4|246.6|246.4|246.5|246.4|93
1608637570000|2020-12-22 11:46:10||246.5||246.4||246.5||246.4|6023
1608637620000|2020-12-22 11:47:00|246.5|246.3|246.5|246.3|246.5|246.3|246.4|246.3|8575
1608637640000|2020-12-22 11:47:20||246.4||246.3||246.4||246.3|0
1608637650000|2020-12-22 11:47:30|246.4||246.4||246.4||246.4||752
1608637760000|2020-12-22 11:49:20|||||||||2500
1608637830000|2020-12-22 11:50:30|246.5|246.4|246.4|246.3|246.5|246.4|246.4|246.3|14770
1608637860000|2020-12-22 11:51:00|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.4|0
1608637870000|2020-12-22 11:51:10|246.4|246.3|246.5|246.3|246.5|246.3|246.4|246.3|1421
1608637900000|2020-12-22 11:51:40||246.4||246.3||246.4||246.3|0
1608638030000|2020-12-22 11:53:50|246.4||246.5||246.5||246.4||4880
1608638070000|2020-12-22 11:54:30|246.4||246.4||246.4||246.4||0
1608638080000|2020-12-22 11:54:40|246.3|246.2|246.3|246.2|246.4|246.2|246.3|246.2|4459
1608638140000|2020-12-22 11:55:40|246.4|246.3|246.4|246.3|246.5|246.3|246.4|246.3|6715
1608638170000|2020-12-22 11:56:10|246.3|246.2|246.4|246.2|246.4|246.2|246.3|246.2|3713
1608638220000|2020-12-22 11:57:00||246.3||246.3||246.3||246.3|0
1608638230000|2020-12-22 11:57:10|246.5||246.4||246.5||246.4||0
1608638280000|2020-12-22 11:58:00|||||||||3000
1608638300000|2020-12-22 11:58:20|246.3|246.2|246.3|246.2|246.3|246.2|246.3|246.2|12185
1608638350000|2020-12-22 11:59:10|246.4|246.3|246.4|246.3|246.4|246.3|246.4|246.3|2896
1608638370000|2020-12-22 11:59:30|246.3|246.2|246.4|246.2|246.4|246.2|246.3|246.2|2230
1608638380000|2020-12-22 11:59:40||246.3||246.2||246.3||246.2|0
1608638390000|2020-12-22 11:59:50||246.3||246.3||246.3||246.2|285
1608638400000|2020-12-22 12:00:00||246.2||246.3||246.3||246.2|0
1608638410000|2020-12-22 12:00:10||246.2||246.3||246.3||246.2|0
1608638430000|2020-12-22 12:00:30|||||||||3
1608638440000|2020-12-22 12:00:40|246.3|246.2|246.4|246.2|246.4|246.3|246.3|246.2|9886
1608638490000|2020-12-22 12:01:30|246.3||246.3||246.3||246.3||0
1608638530000|2020-12-22 12:02:10||246.1||246.2||246.2||246.1|6891
1608638560000|2020-12-22 12:02:40||246.1||246.2||246.2||246.1|5573
1608638570000|2020-12-22 12:02:50|||||||||795
1608638680000|2020-12-22 12:04:40|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|1895
1608638700000|2020-12-22 12:05:00|246.3|246.2|246.2|246.1|246.3|246.2|246.2|246.1|5954
1608638750000|2020-12-22 12:05:50|246.1|246|246.1|246|246.1|246|246.1|246|7212
1608638800000|2020-12-22 12:06:40|246.2|246.1|246.1|246|246.2|246.1|246.1|246|15572
1608638810000|2020-12-22 12:06:50|246|245.9|246|245.9|246|245.9|246|245.9|44071
1608638820000|2020-12-22 12:07:00|246.1|246|246.1|245.9|246.2|246|246.1|245.9|24603
1608638830000|2020-12-22 12:07:10||246||246||246||246|0
1608638920000|2020-12-22 12:08:40|246|245.9|246.1|245.9|246.1|245.9|246|245.9|3939
1608638930000|2020-12-22 12:08:50|246|246|246.1|246|246.1|246|246|245.9|2500
1608638980000|2020-12-22 12:09:40|246|245.9|246|245.9|246|245.9|246|245.9|8854
1608638990000|2020-12-22 12:09:50|||||||||1000
1608639020000|2020-12-22 12:10:20|245.9|245.8|245.9|245.8|245.9|245.9|245.9|245.8|12100
1608639090000|2020-12-22 12:11:30|246|245.9|246|245.9|246|245.9|246|245.9|21870
1608639110000|2020-12-22 12:11:50|245.9|245.8|246|245.8|246|245.8|245.9|245.8|2500
1608639170000|2020-12-22 12:12:50|245.9||245.9||245.9||245.9||0
1608639240000|2020-12-22 12:14:00|||||||||3
1608639310000|2020-12-22 12:15:10|246|245.9|246|245.8|246|245.9|246|245.8|3362
1608639340000|2020-12-22 12:15:40|245.9||245.9||246||245.9||17413
1608639370000|2020-12-22 12:16:10||245.7||245.8||245.8||245.7|0
1608639380000|2020-12-22 12:16:20||245.7||245.8||245.8||245.7|0
1608639470000|2020-12-22 12:17:50|246|245.9|246|245.8|246|245.9|246|245.8|84
1608639490000|2020-12-22 12:18:10|245.9||246||246||245.9||8400
1608639600000|2020-12-22 12:20:00|245.9|245.7|245.8|245.7|245.9|245.7|245.8|245.7|715
1608639680000|2020-12-22 12:21:20|||||||||3140
1608639720000|2020-12-22 12:22:00|245.7|245.6|245.8|245.6|245.8|245.7|245.7|245.6|3069
1608639730000|2020-12-22 12:22:10|245.7||245.7||245.7||245.7||0
1608639750000|2020-12-22 12:22:30|245.8|245.7|245.8|245.6|245.8|245.7|245.7|245.6|5290
1608639760000|2020-12-22 12:22:40|245.7||245.7||245.7||245.7||0
1608639770000|2020-12-22 12:22:50|245.8|245.7|245.8|245.6|245.8|245.7|245.8|245.6|400
1608639790000|2020-12-22 12:23:10|245.7||245.7||245.7||245.7||0
1608639890000|2020-12-22 12:24:50|245.8|245.7|245.8|245.6|245.8|245.7|245.8|245.6|3321
1608639900000|2020-12-22 12:25:00||245.7||245.6||245.7||245.6|0
1608639910000|2020-12-22 12:25:10|||||||||13
1608639920000|2020-12-22 12:25:20||245.7||245.7||245.7||245.7|0
1608639940000|2020-12-22 12:25:40|245.7|245.6|245.7|245.6|245.8|245.6|245.7|245.6|183
1608639980000|2020-12-22 12:26:20|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.6|761
1608640000000|2020-12-22 12:26:40||245.6||245.6||245.6||245.6|0
1608640010000|2020-12-22 12:26:50||245.7||245.7||245.7||245.7|0
1608640050000|2020-12-22 12:27:30||245.6||245.6||245.6||245.6|0
1608640060000|2020-12-22 12:27:40||245.7||245.7||245.7||245.7|0
1608640260000|2020-12-22 12:31:00|245.7|245.6|245.8|245.6|245.8|245.6|245.7|245.6|2500
1608640270000|2020-12-22 12:31:10|245.7||245.7||245.7||245.7||0
1608640280000|2020-12-22 12:31:20|||||||||2026
1608640290000|2020-12-22 12:31:30|||||||||1
1608640310000|2020-12-22 12:31:50|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.6|3978
1608640330000|2020-12-22 12:32:10|245.7|245.6|245.8|245.6|245.8|245.6|245.7|245.6|200
1608640340000|2020-12-22 12:32:20|245.7|245.7|245.7|245.6|245.7|245.7|245.7|245.6|3690
1608640370000|2020-12-22 12:32:50|245.8|245.7|245.8|245.7|245.8|245.7|245.7|245.6|5879
1608640380000|2020-12-22 12:33:00||245.6||245.7||245.7||245.6|0
1608640390000|2020-12-22 12:33:10||245.6||245.6||245.6||245.6|0
1608640400000|2020-12-22 12:33:20|245.7||245.7||245.7||245.7||0
1608640440000|2020-12-22 12:34:00|245.8|245.7|245.8|245.7|245.8|245.7|245.7|245.7|1115
1608640450000|2020-12-22 12:34:10|245.7|245.6|245.7|245.6|245.7|245.7|245.7|245.6|50
1608640580000|2020-12-22 12:36:20|245.6|245.5|245.6|245.5|245.6|245.6|245.6|245.5|33378
1608640610000|2020-12-22 12:36:50|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|4397
1608640620000|2020-12-22 12:37:00||245.5||245.5||245.5||245.5|0
1608640630000|2020-12-22 12:37:10||245.6||245.5||245.6||245.5|0
1608640640000|2020-12-22 12:37:20||245.6||245.6||245.6||245.5|0
1608640720000|2020-12-22 12:38:40|245.8||245.7||245.8||245.7||0
1608640730000|2020-12-22 12:38:50|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|1025
1608640750000|2020-12-22 12:39:10|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.7|9372
1608640760000|2020-12-22 12:39:20|245.8|245.7|245.7|245.6|245.9|245.8|245.7|245.6|14127
1608640780000|2020-12-22 12:39:40|245.6|245.5|245.6|245.5|245.7|245.5|245.6|245.5|8221
1608640830000|2020-12-22 12:40:30|245.7|245.6|245.7|245.5|245.7|245.6|245.7|245.5|3435
1608640860000|2020-12-22 12:41:00|245.6||245.6||245.6||245.6||0
1608640870000|2020-12-22 12:41:10|||||||||1200
1608640970000|2020-12-22 12:42:50|245.7|245.6|245.7|245.6|245.8|245.6|245.6|245.5|15113
1608640980000|2020-12-22 12:43:00|245.6|245.5|245.6|245.5|245.6|245.6|245.6|245.5|2500
1608640990000|2020-12-22 12:43:10|245.7|245.6|245.6|245.5|245.7|245.6|245.6|245.5|5818
1608641050000|2020-12-22 12:44:10|||||||||2000
1608641100000|2020-12-22 12:45:00|||||||||6253
1608641190000|2020-12-22 12:46:30|||||||||417
1608641260000|2020-12-22 12:47:40|||||||||1073
1608641330000|2020-12-22 12:48:50|||||||||2000
1608641340000|2020-12-22 12:49:00|||||||||1563
1608641400000|2020-12-22 12:50:00|||||||||51476
1608641440000|2020-12-22 12:50:40||245.4||245.5||245.5||245.4|4757
1608641450000|2020-12-22 12:50:50|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|7998
1608641470000|2020-12-22 12:51:10|245.8|245.7|245.8|245.7|245.8|245.7|245.7|245.6|12782
1608641540000|2020-12-22 12:52:20|||||||||649
1608641560000|2020-12-22 12:52:40|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|4405
1608641570000|2020-12-22 12:52:50|||||||||380
1608641940000|2020-12-22 12:59:00|||||||||600
1608642000000|2020-12-22 13:00:00|245.8|245.7|245.7|245.6|245.8|245.7|245.7|245.6|7687
1608642110000|2020-12-22 13:01:50|245.6|245.5|245.7|245.5|245.7|245.5|245.6|245.5|12665
1608642120000|2020-12-22 13:02:00|245.6||245.6||245.6||245.6||0
1608642130000|2020-12-22 13:02:10|245.7|245.6|245.7|245.5|245.7|245.6|245.7|245.5|4040
1608642150000|2020-12-22 13:02:30|245.6||245.7||245.7||245.6||0
1608642160000|2020-12-22 13:02:40|245.6||245.6||245.6||245.6||0
1608642190000|2020-12-22 13:03:10|245.7||245.6||245.7||245.6||0
1608642200000|2020-12-22 13:03:20|245.7||245.7||245.7||245.7||0
1608642220000|2020-12-22 13:03:40|245.6||245.6||245.6||245.6||0
1608642250000|2020-12-22 13:04:10|245.7||245.6||245.7||245.6||2500
1608642310000|2020-12-22 13:05:10|||||||||2
1608642340000|2020-12-22 13:05:40|245.7|245.6|245.7|245.5|245.7|245.6|245.7|245.5|2
1608642370000|2020-12-22 13:06:10||245.6||245.6||245.6||245.6|0
1608642480000|2020-12-22 13:08:00|||||||||44
1608642490000|2020-12-22 13:08:10|||||||||600
1608642510000|2020-12-22 13:08:30|245.8|245.7|245.8|245.6|245.8|245.7|245.7|245.6|26243
1608642570000|2020-12-22 13:09:30|245.7|245.5|245.6|245.5|245.7|245.5|245.6|245.5|2033
1608642600000|2020-12-22 13:10:00|245.7|245.6|245.6|245.5|245.7|245.6|245.6|245.5|13915
1608642610000|2020-12-22 13:10:10|245.7|245.6|245.6|245.5|245.7|245.6|245.6|245.5|7765
1608642630000|2020-12-22 13:10:30|245.5|245.4|245.6|245.4|245.6|245.5|245.5|245.4|84822
1608642700000|2020-12-22 13:11:40|||||||||1000
1608642720000|2020-12-22 13:12:00|||||||||393
1608642780000|2020-12-22 13:13:00|245.5|245.5|245.6|245.5|245.6|245.5|245.5|245.4|26526
1608642790000|2020-12-22 13:13:10||245.4||245.5||245.5||245.4|1085
1608642890000|2020-12-22 13:14:50|245.7|245.6|245.8|245.7|245.8|245.7|245.7|245.6|27121
1608642900000|2020-12-22 13:15:00|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|0
1608642920000|2020-12-22 13:15:20|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|2640
1608642990000|2020-12-22 13:16:30|||||||||5662
1608643000000|2020-12-22 13:16:40|||||||||902
1608643020000|2020-12-22 13:17:00|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|24464
1608643110000|2020-12-22 13:18:30|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|1540
1608643140000|2020-12-22 13:19:00|||||||||8208
1608643210000|2020-12-22 13:20:10|||||||||1482
1608643250000|2020-12-22 13:20:50|||||||||882
1608643260000|2020-12-22 13:21:00|245.9||245.8||245.9||245.8||3647
1608643270000|2020-12-22 13:21:10|||||||||4910
1608643290000|2020-12-22 13:21:30|245.7|245.6|245.7|245.6|245.7|245.6|245.7|245.6|27531
1608643330000|2020-12-22 13:22:10|245.8|245.7|245.8|245.7|245.8|245.7|245.8|245.7|0
1608643350000|2020-12-22 13:22:30|||||||||2140
1608643380000|2020-12-22 13:23:00|||||||||1403
1608643400000|2020-12-22 13:23:20|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|0
1608643410000|2020-12-22 13:23:30|246|245.9|246|245.9|246|245.9|246|245.9|5727
1608643420000|2020-12-22 13:23:40|||||||||1220
1608643440000|2020-12-22 13:24:00|||||||||1219
1608643480000|2020-12-22 13:24:40|||||||||3399
1608643490000|2020-12-22 13:24:50|||||||||500
1608643590000|2020-12-22 13:26:30|245.9|245.8|245.9|245.8|245.9|245.8|245.9|245.8|5919
1608643640000|2020-12-22 13:27:20|246|245.9|246|245.8|246|245.9|246|245.8|1824
1608643650000|2020-12-22 13:27:30||245.9||245.9||245.9||245.9|0
1608643680000|2020-12-22 13:28:00|246.1|246|246|245.9|246.1|246|246|245.9|31326
1608643690000|2020-12-22 13:28:10|||||||||6303
1608643730000|2020-12-22 13:28:50||245.8||245.8||245.8||245.8|808
1608643740000|2020-12-22 13:29:00|246.1|245.9|246.2|246|246.2|246.1|246.1|245.9|48443
1608643770000|2020-12-22 13:29:30||246.1||246||246.1||246|7048
1608643800000|2020-12-22 13:30:00|||||||||5428
1608643810000|2020-12-22 13:30:10|246.1||246.1||246.1||246.1||0
1608643840000|2020-12-22 13:30:40|246|245.9|246|245.9|246|245.9|246|245.9|8965
1608643860000|2020-12-22 13:31:00|246.1|246|246.2|246|246.2|246|246.1|246|8402
1608643900000|2020-12-22 13:31:40|||||||||1410
1608643980000|2020-12-22 13:33:00|246.3|246.1|246.3|246.2|246.3|246.2|246.3|246.1|6854
1608643990000|2020-12-22 13:33:10|246.2|246.1|246.3|246.2|246.3|246.2|246.2|246.1|2504
1608644000000|2020-12-22 13:33:20|246.4|246.3|246.4|246.3|246.4|246.3|246.4|246.3|3723
1608644010000|2020-12-22 13:33:30|246.5||246.4||246.5||246.4||0
1608644020000|2020-12-22 13:33:40|246.3|246.2|246.3|246.2|246.3|246.2|246.3|246.1|16050
1608644030000|2020-12-22 13:33:50|||||||||1560
1608644050000|2020-12-22 13:34:10|||||||||286
1608644080000|2020-12-22 13:34:40|246.2|246.1|246.2|246.1|246.2|246.2|246.2|246.1|12348
1608644140000|2020-12-22 13:35:40|||||||||1500
1608644190000|2020-12-22 13:36:30|246.3|246.2|246.3|246.2|246.3|246.2|246.3|246.2|4543
1608644210000|2020-12-22 13:36:50|246.4|246.3|246.4|246.3|246.4|246.3|246.4|246.3|621
1608644220000|2020-12-22 13:37:00|246.3|246.2|246.3|246.2|246.4|246.2|246.3|246.2|953
1608644240000|2020-12-22 13:37:20|246.2|246.1|246.3|246.1|246.3|246.2|246.2|246.1|3530
1608644270000|2020-12-22 13:37:50|246.2||246.2||246.2||246.2||0
1608644300000|2020-12-22 13:38:20|246.1|246|246.2|246|246.2|246|246.1|246|910
1608644390000|2020-12-22 13:39:50||246.1||246.1||246.1||246.1|0
1608644400000|2020-12-22 13:40:00|246.1|246|246.1|246|246.1|246|246.1|246|0
1608644420000|2020-12-22 13:40:20|||||||||1252
1608644450000|2020-12-22 13:40:50|246|245.9|246.1|245.9|246.1|245.9|246|245.9|8148
1608644490000|2020-12-22 13:41:30||246||245.9||246||245.9|0
1608644510000|2020-12-22 13:41:50|246.2|246|246.2|246.1|246.2|246.1|246.2|246|13609
1608644520000|2020-12-22 13:42:00|246.1|246|246.2|246|246.2|246|246.1|246|2
1608644600000|2020-12-22 13:43:20||246.1||246.1||246.1||246.1|0
1608644610000|2020-12-22 13:43:30|246.3|246.2|246.3|246.2|246.3|246.2|246.3|246.2|9080
1608644620000|2020-12-22 13:43:40|||||||||3897
1608644650000|2020-12-22 13:44:10|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|8139
1608644670000|2020-12-22 13:44:30|||||||||554
1608644720000|2020-12-22 13:45:20|||||||||3200
1608644740000|2020-12-22 13:45:40|||||||||2058
1608644800000|2020-12-22 13:46:40|||||||||1472
1608644890000|2020-12-22 13:48:10|246.1|246|246.1|246|246.2|246|246.1|246|3842
1608644910000|2020-12-22 13:48:30|246.2|246.1|246.2|246|246.2|246.1|246.2|246|4048
1608644960000|2020-12-22 13:49:20||246.1||246||246.1||246|1476
1608645000000|2020-12-22 13:50:00|246.1||246.1||246.1||246.1||0
1608645120000|2020-12-22 13:52:00|||||||||400
1608645130000|2020-12-22 13:52:10|||||||||378
1608645280000|2020-12-22 13:54:40|||||||||2108
1608645320000|2020-12-22 13:55:20|246.2|246.1|246.1|246|246.2|246.1|246.1|246|4924
1608645360000|2020-12-22 13:56:00|246|245.9|246.1|245.9|246.1|245.9|246|245.9|9558
1608645370000|2020-12-22 13:56:10||246||246||246||246|0
1608645390000|2020-12-22 13:56:30|246|245.9|246|245.9|246|245.9|246|245.9|2741
1608645400000|2020-12-22 13:56:40|246.1||246.1||246.1||246.1||0
1608645420000|2020-12-22 13:57:00|246||246||246||246||0
1608645430000|2020-12-22 13:57:10|246.1|246|246.1|245.9|246.1|246|246|245.9|800
1608645460000|2020-12-22 13:57:40|||||||||1429
1608645480000|2020-12-22 13:58:00||246||246||246||246|0
1608645510000|2020-12-22 13:58:30|||||||||300
1608645540000|2020-12-22 13:59:00||245.9||245.9||246||245.9|0
1608645550000|2020-12-22 13:59:10|246||246.1||246.1||246||250
1608645560000|2020-12-22 13:59:20|||||||||325
1608645600000|2020-12-22 14:00:00|||||||||3411
1608645630000|2020-12-22 14:00:30|246|246|246|245.9|246|246|246|245.9|2470
1608645760000|2020-12-22 14:02:40|246.1|246|246|245.9|246.1|246|246|245.9|10650
1608645790000|2020-12-22 14:03:10|||||||||316
1608645800000|2020-12-22 14:03:20|||||||||1406
1608645880000|2020-12-22 14:04:40|246.1|246|246.1|246|246.1|246|246.1|246|6914
1608645900000|2020-12-22 14:05:00||245.9||246||246||245.9|1423
1608646090000|2020-12-22 14:08:10|||||||||1403
1608646200000|2020-12-22 14:10:00|246|245.9|246.1|246|246.1|246|246|245.9|5142
1608646210000|2020-12-22 14:10:10|||||||||450
1608646220000|2020-12-22 14:10:20||245.9||245.9||245.9||245.9|0
1608646230000|2020-12-22 14:10:30|246||246.1||246.1||246||0
1608646260000|2020-12-22 14:11:00||246||246||246||246|0
1608646270000|2020-12-22 14:11:10|246|245.9|246.1|246|246.1|246|246|245.9|13621
1608646280000|2020-12-22 14:11:20||245.9||245.9||245.9||245.9|0
1608646300000|2020-12-22 14:11:40|246||246||246||246||0
1608646310000|2020-12-22 14:11:50|246.1||246||246.1||246||0
1608646320000|2020-12-22 14:12:00|246.1||246.1||246.1||246||0
1608646330000|2020-12-22 14:12:10|246||246||246||246||0
1608646350000|2020-12-22 14:12:30|246.1||246.1||246.1||246.1||0
1608646380000|2020-12-22 14:13:00||246||246||246||246|510
1608646480000|2020-12-22 14:14:40|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|8570
1608646490000|2020-12-22 14:14:50|246.1|246|246.1|246|246.1|246|246.1|246|1423
1608646500000|2020-12-22 14:15:00|||||||||1221
1608646540000|2020-12-22 14:15:40|||||||||160
1608646570000|2020-12-22 14:16:10|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|24519
1608646600000|2020-12-22 14:16:40|246.1|246|246.1|246|246.1|246|246.1|246|4904
1608646610000|2020-12-22 14:16:50|246.2|246.1|246.2|246|246.2|246.1|246.2|246|3784
1608646630000|2020-12-22 14:17:10|246.1|246.1|246.1|246|246.1|246.1|246.1|246|2506
1608646640000|2020-12-22 14:17:20|246.2|246.1|246.2|246|246.2|246.1|246.2|246|0
1608646650000|2020-12-22 14:17:30||246.1||246.1||246.1||246.1|0
1608646660000|2020-12-22 14:17:40|246.1|246|246.1|246|246.1|246|246.1|246|1423
1608646700000|2020-12-22 14:18:20|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|1339
1608646710000|2020-12-22 14:18:30||246||246||246||246|0
1608646720000|2020-12-22 14:18:40|||||||||200
1608646730000|2020-12-22 14:18:50|246.1||246.2||246.2||246.1||1388
1608646750000|2020-12-22 14:19:10|246.1||246.1||246.1||246.1||0
1608646760000|2020-12-22 14:19:20|246.2|246.1|246.2|246|246.2|246.1|246.2|246|1396
1608646780000|2020-12-22 14:19:40||246.1||246.1||246.1||246.1|0
1608646800000|2020-12-22 14:20:00|246.1|246|246.2|246|246.2|246|246.1|246|3912
1608646830000|2020-12-22 14:20:30|246.1||246.1||246.1||246.1||0
1608646840000|2020-12-22 14:20:40|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|0
1608646850000|2020-12-22 14:20:50|246.1|246|246.1|246|246.1|246|246.1|246|698
1608646880000|2020-12-22 14:21:20|||||||||8268
1608646900000|2020-12-22 14:21:40|||||||||7016
1608647050000|2020-12-22 14:24:10|246|245.9|246.1|245.9|246.1|245.9|246|245.9|15658
1608647080000|2020-12-22 14:24:40||246||246||246||246|2572
1608647110000|2020-12-22 14:25:10|246.2|246.1|246.1|246|246.2|246.1|246.1|246|12216
1608647120000|2020-12-22 14:25:20|246.2|246.1|246.1|246|246.2|246.1|246.1|246|5864
1608647130000|2020-12-22 14:25:30|246.2||246.2||246.2||246.2||0
1608647140000|2020-12-22 14:25:40|246.1||246.1||246.1||246.1||0
1608647150000|2020-12-22 14:25:50|246.2|246.1|246.2|246|246.2|246.1|246.2|246|812
1608647160000|2020-12-22 14:26:00|246.1||246.1||246.1||246.1||0
1608647170000|2020-12-22 14:26:10|246.2|246.1|246.2|246|246.2|246.1|246.1|246|1034
1608647180000|2020-12-22 14:26:20||246.1||246||246.1||246|0
1608647200000|2020-12-22 14:26:40||246.1||246.1||246.1||246.1|0
1608647300000|2020-12-22 14:28:20|246.3|246.2|246.4|246.3|246.4|246.3|246.3|246.2|42560
1608647310000|2020-12-22 14:28:30|||||||||2330
1608647330000|2020-12-22 14:28:50|246.3|246.2|246.4|246.2|246.4|246.2|246.3|246.2|5250
1608647400000|2020-12-22 14:30:00|246.3||246.3||246.3||246.3||7672
1608647410000|2020-12-22 14:30:10|246.4|246.3|246.4|246.3|246.4|246.3|246.4|246.3|2804
1608647460000|2020-12-22 14:31:00|246.3|246.2|246.3|246.2|246.3|246.2|246.3|246.2|15471
1608647500000|2020-12-22 14:31:40|||||||||1404
1608647520000|2020-12-22 14:32:00|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|5886
1608647550000|2020-12-22 14:32:30|||||||||815
1608647560000|2020-12-22 14:32:40|246.3|246.2|246.3|246.1|246.3|246.2|246.3|246.1|2763
1608647600000|2020-12-22 14:33:20|246.2||246.3||246.3||246.2||0
1608647610000|2020-12-22 14:33:30|246.2|246.2|246.3|246.2|246.3|246.2|246.2|246.1|0
1608647620000|2020-12-22 14:33:40|246.2|246.1|246.3|246.1|246.3|246.1|246.2|246.1|3438
1608647680000|2020-12-22 14:34:40|246.2||246.2||246.2||246.2||0
1608647700000|2020-12-22 14:35:00|246.1|246|246.1|246|246.1|246|246.1|246|13296
1608647710000|2020-12-22 14:35:10|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|812
1608647730000|2020-12-22 14:35:30||246||246||246||246|4574
1608647740000|2020-12-22 14:35:40||246.1||246.1||246.1||246|0
1608647800000|2020-12-22 14:36:40||246||246.1||246.1||246|67
1608647810000|2020-12-22 14:36:50||246||246.1||246.1||246|0
1608647820000|2020-12-22 14:37:00||246||246.1||246.1||246|0
1608647830000|2020-12-22 14:37:10||246||246.1||246.1||246|0
1608647840000|2020-12-22 14:37:20|||||||||1403
1608647850000|2020-12-22 14:37:30||246||246||246.1||246|0
1608647860000|2020-12-22 14:37:40||246.1||246.1||246.1||246.1|0
1608647870000|2020-12-22 14:37:50||246||246.1||246.1||246|0
1608647880000|2020-12-22 14:38:00||246||246||246.1||246|0
1608647890000|2020-12-22 14:38:10|246.1||246.1||246.2||246.1||2985
1608647950000|2020-12-22 14:39:10|246|245.9|246.1|246|246.1|246|246|245.9|17129
1608648000000|2020-12-22 14:40:00|||||||||4157
1608648030000|2020-12-22 14:40:30|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246|7232
1608648040000|2020-12-22 14:40:40|246.1|246|246.2|246.1|246.2|246.1|246.1|246|10330
1608648060000|2020-12-22 14:41:00|246.3|246.2|246.3|246.2|246.3|246.2|246.3|246.2|23167
1608648070000|2020-12-22 14:41:10||246.1||246.1||246.1||246.1|0
1608648120000|2020-12-22 14:42:00|246.2||246.2||246.2||246.2||0
1608648140000|2020-12-22 14:42:20|246.3|246.2|246.2|246.1|246.3|246.2|246.2|246.1|6520
1608648200000|2020-12-22 14:43:20|||||||||4000
1608648240000|2020-12-22 14:44:00|246.3|246.2|246.3|246.2|246.3|246.2|246.3|246.2|5299
1608648270000|2020-12-22 14:44:30|246.2|246.1|246.2|246.1|246.2|246.1|246.2|246.1|5146
1608648390000|2020-12-22 14:46:30|246.3|246.2|246.3|246.2|246.3|246.2|246.2|246.1|12630
1608648420000|2020-12-22 14:47:00|246.2|246.1|246.3|246.2|246.3|246.2|246.2|246.1|8285
1608648440000|2020-12-22 14:47:20|246.4|246.3|246.4|246.3|246.4|246.3|246.4|246.3|8089
1608648450000|2020-12-22 14:47:30|||||||||9629
1608648460000|2020-12-22 14:47:40|246.3|246.2|246.4|246.2|246.4|246.2|246.3|246.2|5075
1608648470000|2020-12-22 14:47:50||246.3||246.3||246.3||246.3|1402
1608648480000|2020-12-22 14:48:00|246.5|246.4|246.6|246.5|246.6|246.5|246.5|246.4|7683
1608648490000|2020-12-22 14:48:10|246.7|246.6|246.6|246.4|246.7|246.6|246.5|246.4|37925
1608648500000|2020-12-22 14:48:20|||||||||1384
1608648540000|2020-12-22 14:49:00|||||||||1218
1608648560000|2020-12-22 14:49:20|246.5||246.5||246.5||246.5||0
1608648580000|2020-12-22 14:49:40|246.4|246.3|246.4|246.3|246.4|246.3|246.3|246.2|19719
1608648600000|2020-12-22 14:50:00|||||||||4108
1608648640000|2020-12-22 14:50:40|246.3|246.2|246.3|246.2|246.4|246.2|246.3|246.2|6225
1608648650000|2020-12-22 14:50:50|246.4|246.3|246.3|246.2|246.4|246.3|246.3|246.2|499
1608648660000|2020-12-22 14:51:00|246.2|246.1|246.3|246.1|246.3|246.2|246.2|246.1|8644
1608648670000|2020-12-22 14:51:10||246.2||246.1||246.2||246.1|0
1608648680000|2020-12-22 14:51:20||246.2||246.2||246.2||246.2|0
1608648690000|2020-12-22 14:51:30||246.1||246.1||246.2||246.1|0
1608648700000|2020-12-22 14:51:40||246.2||246.1||246.2||246.1|708
1608648710000|2020-12-22 14:51:50|246.2||246.2||246.2||246.2||375
1608648720000|2020-12-22 14:52:00|246.3|246.2|246.3|246.1|246.3|246.2|246.3|246.1|6064
1608648730000|2020-12-22 14:52:10|246.4|246.2|246.4|246.3|246.4|246.3|246.4|246.2|22708
1608648740000|2020-12-22 14:52:20|246.3|246.2|246.4|246.2|246.4|246.2|246.3|246.2|5486
1608648750000|2020-12-22 14:52:30||246.3||246.3||246.3||246.3|2312
1608648760000|2020-12-22 14:52:40|246.5|246.4|246.5|246.3|246.5|246.4|246.5|246.3|106019
1608648770000|2020-12-22 14:52:50|246.4|246.2|246.4|246.2|246.4|246.2|246.3|246.2|4674
1608648780000|2020-12-22 14:53:00|246.5|246.3|246.5|246.3|246.5|246.4|246.4|246.3|31283
1608648790000|2020-12-22 14:53:10|246.6|246.4|246.6|246.5|246.7|246.6|246.5|246.4|24600
1608648800000|2020-12-22 14:53:20|246.7|246.6|246.6|246.5|246.7|246.6|246.6|246.5|55532
1608648810000|2020-12-22 14:53:30|246.7|246.6|246.7|246.6|246.8|246.7|246.7|246.5|12181
1608648820000|2020-12-22 14:53:40|246.8|246.7|246.8|246.6|246.8|246.7|246.7|246.6|6809
1608648830000|2020-12-22 14:53:50|246.7|246.7|246.8|246.7|246.9|246.8|246.7|246.6|28175
1608648840000|2020-12-22 14:54:00|246.9|246.8|246.9|246.8|247|246.9|246.8|246.7|9858
1608648850000|2020-12-22 14:54:10|||||||||1
1608648860000|2020-12-22 14:54:20|247|246.9|247|246.8|247|246.9|246.9|246.8|2959
1608648870000|2020-12-22 14:54:30|246.9|246.9|246.9|246.8|247|246.9|246.9|246.8|20172
1608648900000|2020-12-22 14:55:00|247|246.9|247|246.8|247|246.9|247|246.8|4804
1608648910000|2020-12-22 14:55:10||246.9||246.8||246.9||246.8|0
1608648930000|2020-12-22 14:55:30||246.9||246.8||246.9||246.8|1564
1608648960000|2020-12-22 14:56:00|246.9||246.9||247||246.9||1238
1608648990000|2020-12-22 14:56:30|||||||||2648
1608649000000|2020-12-22 14:56:40|247|246.9|246.9|246.8|247|246.9|246.9|246.8|9866
1608649020000|2020-12-22 14:57:00|||||||||1216
1608649090000|2020-12-22 14:58:10|247|246.9|247|246.9|247|246.9|247|246.9|18911
1608649160000|2020-12-22 14:59:20|||||||||2217
1608649200000|2020-12-22 15:00:00|||||||||2802
1608649210000|2020-12-22 15:00:10|||||||||1402
1608649220000|2020-12-22 15:00:20|247.1|247|247.1|247|247.2|247.1|247.1|246.9|8021
1608649230000|2020-12-22 15:00:30|247|246.9|247|246.9|247|247|247|246.9|18334
1608649240000|2020-12-22 15:00:40|||||||||300
1608649270000|2020-12-22 15:01:10|247.1|247|247.1|246.9|247.1|247|247.1|246.9|3293
1608649280000|2020-12-22 15:01:20|247||247||247||247||0
1608649290000|2020-12-22 15:01:30|||||||||11
1608649300000|2020-12-22 15:01:40||246.8||246.8||246.9||246.8|42221
1608649320000|2020-12-22 15:02:00|||||||||1744
1608649380000|2020-12-22 15:03:00|246.9||246.9||246.9||246.9||5392
1608649440000|2020-12-22 15:04:00||246.7||246.8||246.8||246.7|26093
1608649450000|2020-12-22 15:04:10|247|246.9|247|246.9|247|246.9|247|246.9|6017
1608649460000|2020-12-22 15:04:20|247.1|247|247|246.9|247.1|247|247|246.9|971
1608649470000|2020-12-22 15:04:30|247.1|247|247.1|246.9|247.1|247|247.1|246.9|200
1608649480000|2020-12-22 15:04:40||247||246.9||247||246.9|0
1608649490000|2020-12-22 15:04:50||247||247||247||247|1402
1608649500000|2020-12-22 15:05:00|247.2|247.1|247.2|247|247.2|247.1|247.1|247|9029
1608649520000|2020-12-22 15:05:20|247.1|247.1|247.1|247|247.1|247.1|247.1|247|1417
1608649530000|2020-12-22 15:05:30|247|246.9|247|246.9|247.1|246.9|247|246.9|9235
1608649540000|2020-12-22 15:05:40|247.1|247|247.1|247|247.1|247|247.1|247|5101
1608649560000|2020-12-22 15:06:00|247|246.9|247.1|246.9|247.1|246.9|247|246.9|10204
1608649620000|2020-12-22 15:07:00||247||247||247||247|0
1608649630000|2020-12-22 15:07:10|||||||||141
1608649640000|2020-12-22 15:07:20|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|3935
1608649650000|2020-12-22 15:07:30|247.1|247|247.2|247|247.2|247|247.1|247|2500
1608649670000|2020-12-22 15:07:50|247.1||247.1||247.1||247.1||3339
1608649750000|2020-12-22 15:09:10|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|1035
1608649790000|2020-12-22 15:09:50|||||||||40
1608649800000|2020-12-22 15:10:00|||||||||2518
1608649850000|2020-12-22 15:10:50|247.1|247|247.2|247|247.2|247|247.1|247|5228
1608649900000|2020-12-22 15:11:40|247.1||247.1||247.1||247.1||0
1608649910000|2020-12-22 15:11:50|247|246.9|247|246.9|247.1|246.9|247|246.9|11652
1608649940000|2020-12-22 15:12:20|247.1|247|247.1|247|247.1|247|247.1|247|2310
1608649960000|2020-12-22 15:12:40|247|246.9|247.1|246.9|247.1|247|247|246.9|3405
1608649980000|2020-12-22 15:13:00|247|246.8|247|246.8|247.1|246.9|246.9|246.8|40426
1608650000000|2020-12-22 15:13:20||246.9||246.9||246.9||246.9|0
1608650070000|2020-12-22 15:14:30|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|1114
1608650090000|2020-12-22 15:14:50|||||||||3000
1608650110000|2020-12-22 15:15:10|||||||||500
1608650170000|2020-12-22 15:16:10|247|246.9|247|246.9|247|246.9|247|246.9|8188
1608650190000|2020-12-22 15:16:30|||||||||40
1608650200000|2020-12-22 15:16:40|246.9|246.8|246.9|246.8|247|246.8|246.9|246.8|10592
1608650280000|2020-12-22 15:18:00|247|246.9|247|246.9|247|246.9|247|246.9|7927
1608650290000|2020-12-22 15:18:10|246.9|246.8|247|246.9|247|246.9|246.9|246.8|12145
1608650300000|2020-12-22 15:18:20|246.9|246.8|247|246.8|247|246.8|246.9|246.8|6229
1608650310000|2020-12-22 15:18:30|246.9||246.9||246.9||246.9||0
1608650330000|2020-12-22 15:18:50|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|10978
1608650360000|2020-12-22 15:19:20|246.7|246.6|246.8|246.7|246.8|246.7|246.7|246.6|27779
1608650400000|2020-12-22 15:20:00|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|5258
1608650410000|2020-12-22 15:20:10|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|7346
1608650420000|2020-12-22 15:20:20||246.6||246.6||246.6||246.6|4011
1608650430000|2020-12-22 15:20:30||246.7||246.6||246.7||246.6|0
1608650440000|2020-12-22 15:20:40||246.7||246.7||246.7||246.7|0
1608650460000|2020-12-22 15:21:00|||||||||1246
1608650480000|2020-12-22 15:21:20|246.7|246.6|246.8|246.6|246.8|246.7|246.7|246.6|7141
1608650490000|2020-12-22 15:21:30|246.7||246.7||246.7||246.7||0
1608650540000|2020-12-22 15:22:20|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|11140
1608650580000|2020-12-22 15:23:00|||||||||2219
1608650630000|2020-12-22 15:23:50|||||||||3000
1608650680000|2020-12-22 15:24:40|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|4565
1608650750000|2020-12-22 15:25:50|246.6|246.5|246.7|246.6|246.7|246.6|246.6|246.5|25304
1608650770000|2020-12-22 15:26:10|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|14642
1608650810000|2020-12-22 15:26:50|||||||||2000
1608650840000|2020-12-22 15:27:20|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|5158
1608650850000|2020-12-22 15:27:30|246.8|246.7|246.9|246.7|246.9|246.7|246.8|246.7|0
1608650890000|2020-12-22 15:28:10|246.8||246.8||246.8||246.8||0
1608650900000|2020-12-22 15:28:20|246.9|246.8|246.9|246.8|246.9|246.8|246.8|246.8|100
1608650930000|2020-12-22 15:28:50|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|8868
1608650940000|2020-12-22 15:29:00||246.7||246.8||246.8||246.7|0
1608650990000|2020-12-22 15:29:50|247|246.9|247|246.9|247|246.9|247|246.9|1335
1608651000000|2020-12-22 15:30:00|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|14822
1608651010000|2020-12-22 15:30:10|247||246.9||247||246.9||1712
1608651090000|2020-12-22 15:31:30|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|5502
1608651100000|2020-12-22 15:31:40|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|1688
1608651110000|2020-12-22 15:31:50||246.7||246.8||246.8||246.7|0
1608651120000|2020-12-22 15:32:00||246.7||246.8||246.8||246.7|0
1608651130000|2020-12-22 15:32:10||246.7||246.7||246.7||246.7|0
1608651140000|2020-12-22 15:32:20|246.8|246.8|246.9|246.8|246.9|246.8|246.8|246.7|7626
1608651150000|2020-12-22 15:32:30||246.7||246.8||246.8||246.7|0
1608651170000|2020-12-22 15:32:50|247|246.9|247.1|246.9|247.1|247|247|246.9|10106
1608651180000|2020-12-22 15:33:00||247||246.9||247||246.9|0
1608651210000|2020-12-22 15:33:30|247||247.1||247.1||247||0
1608651230000|2020-12-22 15:33:50||247||247||247||247|0
1608651240000|2020-12-22 15:34:00|247|246.9|247|246.9|247|246.9|247|246.9|2000
1608651310000|2020-12-22 15:35:10|246.9|246.8|247|246.8|247|246.8|246.9|246.8|1871
1608651320000|2020-12-22 15:35:20||246.9||246.9||246.9||246.9|0
1608651370000|2020-12-22 15:36:10|||||||||5000
1608651400000|2020-12-22 15:36:40|||||||||1622
1608651430000|2020-12-22 15:37:10||246.8||246.9||246.9||246.8|13238
1608651460000|2020-12-22 15:37:40|||||||||1897
1608651470000|2020-12-22 15:37:50|247.1|247|247.1|247|247.1|247|247.1|247|15528
1608651480000|2020-12-22 15:38:00|247.2|247.1|247.2|247.1|247.2|247.1|247.2|247.1|3197
1608651490000|2020-12-22 15:38:10|247.1|247|247.1|247|247.2|247.1|247.1|247|11512
1608651500000|2020-12-22 15:38:20|247.2||247.2||247.2||247.1||0
1608651520000|2020-12-22 15:38:40|247.1||247.1||247.2||247.1||0
1608651540000|2020-12-22 15:39:00|||||||||11000
1608651560000|2020-12-22 15:39:20|247|246.9|247.1|246.9|247.1|247|247|246.9|4025
1608651600000|2020-12-22 15:40:00|||||||||3944
1608651610000|2020-12-22 15:40:10|247||247||247.1||247||0
1608651620000|2020-12-22 15:40:20|246.9|246.8|247|246.8|247|246.8|246.9|246.8|8524
1608651630000|2020-12-22 15:40:30||246.9||246.8||246.9||246.8|0
1608651670000|2020-12-22 15:41:10|||||||||378
1608651680000|2020-12-22 15:41:20||246.9||246.9||246.9||246.9|0
1608651730000|2020-12-22 15:42:10|||||||||1720
1608651740000|2020-12-22 15:42:20|247.1|247|247.1|247|247.1|247|247|246.9|14878
1608651750000|2020-12-22 15:42:30||246.9||246.9||246.9||246.9|11929
1608651760000|2020-12-22 15:42:40|247||247||247||247||0
1608651800000|2020-12-22 15:43:20|||||||||1404
1608651840000|2020-12-22 15:44:00|247.1|247|247|246.9|247.1|247|247|246.9|1764
1608651860000|2020-12-22 15:44:20|||||||||2995
1608651900000|2020-12-22 15:45:00|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|1172
1608651910000|2020-12-22 15:45:10|||||||||1410
1608651930000|2020-12-22 15:45:30||246.7||246.8||246.8||246.7|28891
1608651940000|2020-12-22 15:45:40|||||||||4177
1608652070000|2020-12-22 15:47:50|246.8|246.7|246.8|246.7|246.9|246.8|246.8|246.7|14244
1608652100000|2020-12-22 15:48:20|246.7|246.6|246.8|246.7|246.8|246.7|246.7|246.6|10412
1608652150000|2020-12-22 15:49:10|||||||||1428
1608652160000|2020-12-22 15:49:20|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|2043
1608652180000|2020-12-22 15:49:40|246.6|246.5|246.6|246.5|246.6|246.5|246.6|246.5|9339
1608652200000|2020-12-22 15:50:00|||||||||4541
1608652210000|2020-12-22 15:50:10|||||||||4183
1608652220000|2020-12-22 15:50:20|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.4|1962
1608652230000|2020-12-22 15:50:30|246.6|246.5|246.5|246.4|246.6|246.5|246.5|246.4|21417
1608652260000|2020-12-22 15:51:00|||||||||38
1608652330000|2020-12-22 15:52:10||246.3||246.3||246.4||246.3|4429
1608652350000|2020-12-22 15:52:30|246.6|246.4|246.6|246.5|246.6|246.5|246.6|246.4|27201
1608652380000|2020-12-22 15:53:00|||||||||3649
1608652390000|2020-12-22 15:53:10|||||||||3745
1608652430000|2020-12-22 15:53:50|||||||||4183
1608652460000|2020-12-22 15:54:20|246.5|246.4|246.5|246.4|246.5|246.4|246.5|246.4|1979
1608652480000|2020-12-22 15:54:40|||||||||4185
1608652500000|2020-12-22 15:55:00|||||||||1402
1608652530000|2020-12-22 15:55:30|246.6|246.5|246.6|246.5|246.7|246.6|246.6|246.5|8993
1608652600000|2020-12-22 15:56:40|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|1386
1608652610000|2020-12-22 15:56:50|||||||||16241
1608652710000|2020-12-22 15:58:30|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|5701
1608652750000|2020-12-22 15:59:10|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|7394
1608652780000|2020-12-22 15:59:40|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|17616
1608652790000|2020-12-22 15:59:50|||||||||1402
1608652800000|2020-12-22 16:00:00|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|4816
1608652810000|2020-12-22 16:00:10|246.8|246.7|246.9|246.8|246.9|246.8|246.8|246.7|9076
1608652820000|2020-12-22 16:00:20|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|0
1608652840000|2020-12-22 16:00:40|||||||||4180
1608652850000|2020-12-22 16:00:50|||||||||634
1608652860000|2020-12-22 16:01:00|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|9429
1608652880000|2020-12-22 16:01:20|||||||||15848
1608652910000|2020-12-22 16:01:50|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|2947
1608652940000|2020-12-22 16:02:20|||||||||789
1608652950000|2020-12-22 16:02:30|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|1290
1608652960000|2020-12-22 16:02:40|||||||||1823
1608652980000|2020-12-22 16:03:00|||||||||10780
1608653010000|2020-12-22 16:03:30|||||||||1872
1608653060000|2020-12-22 16:04:20|247|246.9|247|246.9|247|246.9|247|246.8|2529
1608653070000|2020-12-22 16:04:30|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|10621
1608653090000|2020-12-22 16:04:50|||||||||4793
1608653120000|2020-12-22 16:05:20|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|4701
1608653130000|2020-12-22 16:05:30|246.9||246.8||246.9||246.8||0
1608653180000|2020-12-22 16:06:20|||||||||1405
1608653190000|2020-12-22 16:06:30|||||||||709
1608653240000|2020-12-22 16:07:20|246.7|246.6|246.8|246.7|246.8|246.7|246.7|246.6|42605
1608653260000|2020-12-22 16:07:40|||||||||405
1608653270000|2020-12-22 16:07:50|||||||||17378
1608653280000|2020-12-22 16:08:00||246.6||246.6||246.6||246.6|630
1608653290000|2020-12-22 16:08:10||246.7||246.6||246.7||246.6|0
1608653300000|2020-12-22 16:08:20|246.7||246.8||246.8||246.7||0
1608653310000|2020-12-22 16:08:30|246.7|246.7|246.8|246.7|246.8|246.7|246.7|246.6|6441
1608653320000|2020-12-22 16:08:40|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|19887
1608653360000|2020-12-22 16:09:20|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|16461
1608653410000|2020-12-22 16:10:10|||||||||792
1608653450000|2020-12-22 16:10:50|||||||||1000
1608653460000|2020-12-22 16:11:00|||||||||3237
1608653470000|2020-12-22 16:11:10|||||||||619
1608653490000|2020-12-22 16:11:30|||||||||3318
1608653500000|2020-12-22 16:11:40|246.7|246.6|246.8|246.7|246.8|246.7|246.7|246.6|19654
1608653520000|2020-12-22 16:12:00|246.7|246.6|246.7|246.6|246.8|246.7|246.7|246.6|8636
1608653550000|2020-12-22 16:12:30|||||||||781
1608653600000|2020-12-22 16:13:20|||||||||776
1608653610000|2020-12-22 16:13:30|||||||||16618
1608653620000|2020-12-22 16:13:40|||||||||1217
1608653640000|2020-12-22 16:14:00|||||||||399
1608653650000|2020-12-22 16:14:10|||||||||1758
1608653660000|2020-12-22 16:14:20|||||||||644
1608653690000|2020-12-22 16:14:50|||||||||2371
1608653740000|2020-12-22 16:15:40|||||||||5040
1608653750000|2020-12-22 16:15:50|||||||||696
1608653760000|2020-12-22 16:16:00|||||||||400
1608653780000|2020-12-22 16:16:20|||||||||764
1608653790000|2020-12-22 16:16:30|||||||||14378
1608653800000|2020-12-22 16:16:40|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|11303
1608653810000|2020-12-22 16:16:50|246.7|246.6|246.8|246.7|246.8|246.7|246.7|246.6|18852
1608653840000|2020-12-22 16:17:20|||||||||1291
1608653860000|2020-12-22 16:17:40|||||||||1693
1608653870000|2020-12-22 16:17:50|||||||||733
1608653930000|2020-12-22 16:18:50|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|8711
1608653940000|2020-12-22 16:19:00|||||||||632
1608653950000|2020-12-22 16:19:10|||||||||12826
1608653980000|2020-12-22 16:19:40|||||||||917
1608654000000|2020-12-22 16:20:00|||||||||8090
1608654030000|2020-12-22 16:20:30|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|29109
1608654040000|2020-12-22 16:20:40|||||||||5912
1608654070000|2020-12-22 16:21:10|246.7|246.6|246.8|246.6|246.8|246.7|246.7|246.6|18953
1608654080000|2020-12-22 16:21:20|246.7||246.7||246.7||246.7||810
1608654160000|2020-12-22 16:22:40|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|14534
1608654170000|2020-12-22 16:22:50|||||||||1216
1608654180000|2020-12-22 16:23:00|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|6565
1608654190000|2020-12-22 16:23:10|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.7|6012
1608654220000|2020-12-22 16:23:40|246.7|246.6|246.8|246.7|246.8|246.7|246.7|246.6|8787
1608654240000|2020-12-22 16:24:00|||||||||6162
1608654250000|2020-12-22 16:24:10|||||||||1216
1608654260000|2020-12-22 16:24:20|246.9|246.8|246.8|246.7|246.9|246.8|246.8|246.7|15330
1608654270000|2020-12-22 16:24:30|246.9||246.9||246.9||246.9||10205
1608654280000|2020-12-22 16:24:40|247|246.8|246.9|246.7|247|246.9|246.8|246.7|9556
1608654300000|2020-12-22 16:25:00||246.8||246.8||246.8||246.8|0
1608654310000|2020-12-22 16:25:10|246.8|246.7|246.8|246.7|246.9|246.7|246.8|246.7|3218
1608654330000|2020-12-22 16:25:30||246.6||246.7||246.7||246.6|49779
1608654370000|2020-12-22 16:26:10|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|3756
1608654390000|2020-12-22 16:26:30|246.8|246.7|246.8|246.7|246.9|246.7|246.8|246.7|7309
1608654400000|2020-12-22 16:26:40|||||||||3871
1608654410000|2020-12-22 16:26:50|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|4511
1608654420000|2020-12-22 16:27:00|||||||||2927
1608654430000|2020-12-22 16:27:10|||||||||755
1608654440000|2020-12-22 16:27:20|246.8|246.7|246.8|246.7|246.8|246.7|246.8|246.6|10165
1608654470000|2020-12-22 16:27:50|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.6|1990
1608654510000|2020-12-22 16:28:30|246.8|246.7|246.8|246.7|246.8|246.7|246.7|246.6|7513
1608654530000|2020-12-22 16:28:50|||||||||389
1608654540000|2020-12-22 16:29:00|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.5|28278
1608654550000|2020-12-22 16:29:10|||||||||209
1608654560000|2020-12-22 16:29:20|246.6|246.5|246.6|246.5|246.7|246.5|246.6|246.5|2430
1608654570000|2020-12-22 16:29:30|||||||||1554
1608654580000|2020-12-22 16:29:40||246.4||246.4||246.4||246.4|51845
1608654590000|2020-12-22 16:29:50|246.5|246.5|246.6|246.4|246.6|246.5|246.5|246.3|37023
1608710400000|2020-12-23 08:00:00|248|244.5|248|244.5|248|244.5|248|244.5|0
1608710450000|2020-12-23 08:00:50|246.6|246.1|246.6|246.2|246.6|246.2|246.5|246.1|0
1608710460000|2020-12-23 08:01:00|246.4|246.1|246.5|246.1|246.6|246.1|246.4|246.1|11872
1608710470000|2020-12-23 08:01:10|246.6|246.2|246.7|246.4|246.7|246.4|246.6|246.2|13300
1608710480000|2020-12-23 08:01:20|246.9|246.5|247|246.6|247|246.6|246.9|246.5|1210
1608710520000|2020-12-23 08:02:00|247.2|246.7|247.6|247.2|247.6|247.2|247.2|246.7|17701
1608710530000|2020-12-23 08:02:10|247.5|247.3|247.7|247.2|247.7|247.3|247.5|247.2|791
1608710540000|2020-12-23 08:02:20|247.6||247.5||247.7||247.5||0
1608710550000|2020-12-23 08:02:30|247.7|247.3|247.7|247.4|247.9|247.5|247.5|247.3|5000
1608710560000|2020-12-23 08:02:40|247.8||247.7||247.8||247.6||0
1608710570000|2020-12-23 08:02:50|247.8||247.6||247.8||247.6||0
1608710580000|2020-12-23 08:03:00|247.5|247.2|247.5|247.2|247.5|247.2|247.4|247.2|2728
1608710590000|2020-12-23 08:03:10|247.6|247.4|247.5|247.2|247.6|247.4|247.5|247.2|1000
1608710610000|2020-12-23 08:03:30|247.4|247.1|247.3|247|247.4|247.1|247.3|247|756
1608710620000|2020-12-23 08:03:40||246.9||247||247||246.9|0
1608710630000|2020-12-23 08:03:50|247.4|247.1|247.4|247|247.4|247.1|247.4|247|0
1608710650000|2020-12-23 08:04:10|247.5|247.1|247.7|247.3|247.7|247.3|247.5|247.1|11910
1608710660000|2020-12-23 08:04:20|247.6|247.4|247.4|247.1|247.7|247.5|247.3|247.1|15778
1608710680000|2020-12-23 08:04:40|247.3|247|247.1|246.8|247.3|247|246.9|246.8|26509
1608710700000|2020-12-23 08:05:00|247.2|246.9|247.4|247|247.4|247|247.2|246.9|0
1608710780000|2020-12-23 08:06:20|247.2|246.9|247.4|247.1|247.4|247.1|247.2|246.9|11288
1608710800000|2020-12-23 08:06:40|247.2|247|247.2|246.9|247.2|247.1|247.1|246.9|6091
1608710810000|2020-12-23 08:06:50|247.1||247.1||247.1||247.1||0
1608710820000|2020-12-23 08:07:00|247.2|247|247.2|247|247.2|247|247.2|247|8107
1608710830000|2020-12-23 08:07:10||246.9||246.9||246.9||246.9|0
1608710910000|2020-12-23 08:08:30|247.1|246.8|247.1|246.8|247.1|246.9|247|246.8|6563
1608710920000|2020-12-23 08:08:40|247|246.9|247.1|246.9|247.1|246.9|247|246.9|0
1608710930000|2020-12-23 08:08:50|247|246.8|247|246.8|247|246.8|247|246.8|0
1608710940000|2020-12-23 08:09:00|247.1|246.9|247.2|247|247.2|247|247.1|246.9|876
1608710950000|2020-12-23 08:09:10||246.9||246.9||246.9||246.9|0
1608710960000|2020-12-23 08:09:20|247.1||247.2||247.2||247.1||0
1608710980000|2020-12-23 08:09:40|247.1||247.1||247.1||247.1||0
1608711030000|2020-12-23 08:10:30|247|246.8|247|246.8|247.1|246.8|247|246.8|3777
1608711040000|2020-12-23 08:10:40|247.1|246.9|247.1|246.8|247.1|246.9|247.1|246.8|0
1608711050000|2020-12-23 08:10:50|247||247||247||247||0
1608711060000|2020-12-23 08:11:00|||||||||3396
1608711070000|2020-12-23 08:11:10||246.9||246.8||246.9||246.8|500
1608711090000|2020-12-23 08:11:30|247.1|246.9|247.1|246.8|247.1|246.9|247.1|246.8|6535
1608711100000|2020-12-23 08:11:40|247||247||247||247||0
1608711110000|2020-12-23 08:11:50|247.1||247.1||247.1||247.1||0
1608711120000|2020-12-23 08:12:00||246.9||246.9||246.9||246.9|0
1608711130000|2020-12-23 08:12:10|247.2|247|247.3|247|247.3|247|247.2|247|0
1608711160000|2020-12-23 08:12:40|247.2||247.3||247.3||247.2||0
1608711170000|2020-12-23 08:12:50|247.4|247.1|247.4|247.2|247.4|247.2|247.4|247.1|1682
1608711180000|2020-12-23 08:13:00||247.1||247.1||247.1||247.1|449
1608711190000|2020-12-23 08:13:10|247.5|247.2|247.5|247.3|247.5|247.3|247.5|247.2|0
1608711200000|2020-12-23 08:13:20|||||||||5
1608711260000|2020-12-23 08:14:20|247.6|247.4|247.6|247.4|247.6|247.4|247.5|247.3|17273
1608711270000|2020-12-23 08:14:30|247.7||247.7||247.7||247.7||0
1608711300000|2020-12-23 08:15:00|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|0
1608711310000|2020-12-23 08:15:10|247.7|247.4|247.8|247.5|247.8|247.6|247.7|247.4|19665
1608711320000|2020-12-23 08:15:20|247.7|247.6|247.8|247.6|247.8|247.7|247.7|247.6|8324
1608711330000|2020-12-23 08:15:30|247.7|247.5|247.7|247.5|247.7|247.5|247.7|247.5|779
1608711360000|2020-12-23 08:16:00||247.6||247.6||247.6||247.5|1494
1608711390000|2020-12-23 08:16:30|247.8|247.5|247.9|247.7|247.9|247.7|247.8|247.5|30515
1608711400000|2020-12-23 08:16:40|248|247.8|248|247.8|248|247.9|248|247.8|5529
1608711420000|2020-12-23 08:17:00|||||||||986
1608711440000|2020-12-23 08:17:20|247.9||247.9||247.9||247.9||0
1608711450000|2020-12-23 08:17:30|247.8|247.7|247.9|247.7|247.9|247.8|247.8|247.7|11522
1608711470000|2020-12-23 08:17:50|247.8|247.6|247.7|247.5|247.8|247.6|247.7|247.5|10397
1608711480000|2020-12-23 08:18:00|247.8||247.8||247.8||247.8||0
1608711500000|2020-12-23 08:18:20|||||||||10
1608711520000|2020-12-23 08:18:40|247.7|247.6|247.5|247.4|247.7|247.6|247.5|247.4|11329
1608711570000|2020-12-23 08:19:30|247.4|247.3|247.5|247.3|247.5|247.3|247.4|247.3|2879
1608711610000|2020-12-23 08:20:10||247.4||247.3||247.4||247.3|0
1608711680000|2020-12-23 08:21:20|247.4|247.2|247.5|247.3|247.5|247.3|247.4|247.2|6290
1608711710000|2020-12-23 08:21:50|247.4|247.4|247.6|247.4|247.6|247.4|247.4|247.4|870
1608711720000|2020-12-23 08:22:00||247.3||247.3||247.3||247.3|0
1608711730000|2020-12-23 08:22:10||247.4||247.4||247.4||247.4|0
1608711740000|2020-12-23 08:22:20|247.5|247.3|247.5|247.3|247.5|247.3|247.5|247.3|50
1608711750000|2020-12-23 08:22:30|247.4|247.2|247.4|247.2|247.4|247.2|247.4|247.2|0
1608711760000|2020-12-23 08:22:40|247.5||247.4||247.5||247.4||0
1608711840000|2020-12-23 08:24:00|247.3|247.1|247.2|247|247.3|247.1|247.2|247|4865
1608711850000|2020-12-23 08:24:10|||||||||100
1608711880000|2020-12-23 08:24:40||247.1||247.1||247.1||247.1|3720
1608711890000|2020-12-23 08:24:50|||||||||1
1608711900000|2020-12-23 08:25:00|247.3|247.2|247.5|247.3|247.5|247.3|247.3|247.1|9552
1608711930000|2020-12-23 08:25:30|247.6|247.4|247.6|247.4|247.6|247.4|247.6|247.4|2435
1608711940000|2020-12-23 08:25:40|247.7|247.5|247.7|247.5|247.7|247.5|247.7|247.5|0
1608711950000|2020-12-23 08:25:50|247.8|247.4|247.6|247.4|247.8|247.4|247.6|247.4|2500
1608711970000|2020-12-23 08:26:10|247.7|247.5|247.6|247.4|247.7|247.5|247.6|247.4|15293
1608712010000|2020-12-23 08:26:50|247.5|247.3|247.6|247.5|247.8|247.7|247.4|247.3|22007
1608712020000|2020-12-23 08:27:00|247.5|247.4|247.6|247.4|247.6|247.4|247.5|247.4|4217
1608712030000|2020-12-23 08:27:10|247.5|247.3|247.5|247.3|247.5|247.3|247.5|247.3|2352
1608712040000|2020-12-23 08:27:20|247.6|247.4|247.6|247.4|247.6|247.4|247.6|247.4|0
1608712050000|2020-12-23 08:27:30||247.3||247.3||247.3||247.3|0
1608712070000|2020-12-23 08:27:50|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.3|0
1608712100000|2020-12-23 08:28:20|247.6||247.7||247.7||247.6||7247
1608712110000|2020-12-23 08:28:30|247.6||247.6||247.6||247.6||0
1608712120000|2020-12-23 08:28:40|247.7|247.5|247.7|247.6|247.7|247.6|247.7|247.4|8622
1608712200000|2020-12-23 08:30:00|247.8||247.8||247.8||247.8||830
1608712240000|2020-12-23 08:30:40|247.7|247.5|247.7|247.5|247.7|247.6|247.6|247.5|3508
1608712260000|2020-12-23 08:31:00|247.6|247.4|247.5|247.3|247.6|247.4|247.4|247.3|1908
1608712270000|2020-12-23 08:31:10|247.6|247.4|247.6|247.4|247.6|247.4|247.6|247.4|0
1608712280000|2020-12-23 08:31:20|||||||||650
1608712330000|2020-12-23 08:32:10|247.5||247.5||247.5||247.5||0
1608712340000|2020-12-23 08:32:20|247.6|247.3|247.6|247.4|247.6|247.4|247.5|247.3|0
1608712450000|2020-12-23 08:34:10|247.7|247.5|247.7|247.5|247.8|247.6|247.7|247.4|1307
1608712500000|2020-12-23 08:35:00||247.6||247.6||247.6||247.6|0
1608712520000|2020-12-23 08:35:20|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|740
1608712530000|2020-12-23 08:35:30|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|1601
1608712550000|2020-12-23 08:35:50|247.8||247.8||247.8||247.8||0
1608712560000|2020-12-23 08:36:00||247.7||247.7||247.7||247.7|3650
1608712580000|2020-12-23 08:36:20|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|200
1608712600000|2020-12-23 08:36:40|||||||||1
1608712610000|2020-12-23 08:36:50|247.8||247.8||247.8||247.8||0
1608712650000|2020-12-23 08:37:30|247.9|247.7|247.9|247.7|247.9|247.7|247.9|247.7|0
1608712660000|2020-12-23 08:37:40|247.8|247.6|247.7|247.6|247.9|247.6|247.7|247.6|3432
1608712700000|2020-12-23 08:38:20|247.6|247.5|247.7|247.5|247.7|247.5|247.6|247.5|1413
1608712710000|2020-12-23 08:38:30|247.6||247.6||247.7||247.6||0
1608712860000|2020-12-23 08:41:00|247.5|247.4|247.5|247.4|247.5|247.4|247.5|247.4|2126
1608712870000|2020-12-23 08:41:10|247.4|247.3|247.4|247.3|247.5|247.3|247.4|247.3|488
1608712890000|2020-12-23 08:41:30|247.5||247.5||247.5||247.5||0
1608712930000|2020-12-23 08:42:10|247.4|247.4|247.6|247.4|247.6|247.4|247.4|247.4|0
1608712960000|2020-12-23 08:42:40|247.7|247.5|247.6|247.5|247.7|247.5|247.6|247.5|6279
1608712970000|2020-12-23 08:42:50|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|2875
1608713100000|2020-12-23 08:45:00|247.8|247.7|247.8|247.6|247.9|247.7|247.8|247.5|997
1608713130000|2020-12-23 08:45:30|247.9|247.7|247.8|247.7|247.9|247.8|247.8|247.7|1055
1608713150000|2020-12-23 08:45:50|247.9||247.8||247.9||247.8||0
1608713190000|2020-12-23 08:46:30|247.9||247.9||247.9||247.9||0
1608713210000|2020-12-23 08:46:50||247.8||247.8||247.8||247.8|3922
1608713250000|2020-12-23 08:47:30|247.8|247.7|247.8|247.7|247.9|247.7|247.8|247.7|339
1608713270000|2020-12-23 08:47:50|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|4612
1608713290000|2020-12-23 08:48:10||247.5||247.6||247.6||247.5|0
1608713350000|2020-12-23 08:49:10|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|21
1608713360000|2020-12-23 08:49:20|247.9||247.9||247.9||247.9||0
1608713390000|2020-12-23 08:49:50|248|247.8|247.9|247.7|248|247.8|247.8|247.7|2576
1608713400000|2020-12-23 08:50:00|247.8||247.8||247.8||247.8||0
1608713410000|2020-12-23 08:50:10|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|5423
1608713420000|2020-12-23 08:50:20|247.8|247.7|247.7|247.6|247.8|247.7|247.7|247.6|9613
1608713450000|2020-12-23 08:50:50|247.8|247.5|247.8|247.6|247.8|247.7|247.7|247.5|10619
1608713460000|2020-12-23 08:51:00|247.7||247.7||247.7||247.7||0
1608713480000|2020-12-23 08:51:20|247.8|247.7|247.8|247.6|247.8|247.7|247.7|247.6|3648
1608713510000|2020-12-23 08:51:50|247.7|247.5|247.7|247.5|247.7|247.6|247.7|247.5|18261
1608713520000|2020-12-23 08:52:00|||||||||25
1608713540000|2020-12-23 08:52:20||247.6||247.6||247.6||247.6|0
1608713550000|2020-12-23 08:52:30|247.8|247.7|247.8|247.6|247.8|247.7|247.8|247.6|7675
1608713600000|2020-12-23 08:53:20|247.9|247.7|247.9|247.8|247.9|247.8|247.9|247.7|32
1608713610000|2020-12-23 08:53:30|248|247.9|247.9|247.8|248|247.9|247.9|247.8|3496
1608713640000|2020-12-23 08:54:00|248|247.9|248|247.8|248|247.9|247.9|247.8|4797
1608713650000|2020-12-23 08:54:10|247.9||248||248||247.9||835
1608713670000|2020-12-23 08:54:30|247.9||248||248||247.9||4000
1608713700000|2020-12-23 08:55:00|247.9||248||248||247.9||0
1608713730000|2020-12-23 08:55:30|247.9||248||248||247.9||0
1608713740000|2020-12-23 08:55:40|247.9|247.9|248|247.8|248|247.9|247.9|247.8|5587
1608713780000|2020-12-23 08:56:20|247.9||248||248||247.9||0
1608713790000|2020-12-23 08:56:30||247.9||247.9||247.9||247.9|0
1608713800000|2020-12-23 08:56:40|248.1|248|248.3|248.1|248.3|248.1|248.1|248|26951
1608713840000|2020-12-23 08:57:20|248.2||248.3||248.3||248.2||825
1608713850000|2020-12-23 08:57:30|248.4|248.2|248.5|248.3|248.5|248.4|248.4|248.2|14831
1608713860000|2020-12-23 08:57:40||248.4||248.3||248.4||248.3|9846
1608713880000|2020-12-23 08:58:00|248.6|248.4|248.5|248.4|248.6|248.5|248.5|248.4|65111
1608713890000|2020-12-23 08:58:10|248.6||248.5||248.6||248.5||7390
1608713900000|2020-12-23 08:58:20|248.4|248.3|248.4|248.3|248.4|248.3|248.3|248.2|13689
1608713910000|2020-12-23 08:58:30|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|5869
1608713920000|2020-12-23 08:58:40||248.1||248.1||248.1||248.1|0
1608713950000|2020-12-23 08:59:10|248.4|248.2|248.4|248.3|248.4|248.3|248.4|248.2|10020
1608713960000|2020-12-23 08:59:20|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|39
1608714020000|2020-12-23 09:00:20|248.4|248.3|248.4|248.3|248.5|248.3|248.4|248.3|2771
1608714030000|2020-12-23 09:00:30|248.3|248.2|248.3|248.1|248.3|248.2|248.3|248.1|3988
1608714060000|2020-12-23 09:01:00||248||248||248||248|0
1608714070000|2020-12-23 09:01:10||248.1||248.1||248.1||248.1|0
1608714150000|2020-12-23 09:02:30||248.2||248.1||248.2||248.1|1652
1608714160000|2020-12-23 09:02:40|248.4|248.2|248.4|248.2|248.4|248.2|248.4|248.2|0
1608714170000|2020-12-23 09:02:50|248.3|248.1|248.2|248.1|248.3|248.1|248.2|248.1|3551
1608714180000|2020-12-23 09:03:00||248||248||248||248|0
1608714200000|2020-12-23 09:03:20|248.3|248.1|248.3|248.1|248.3|248.2|248.3|248.1|30
1608714240000|2020-12-23 09:04:00||248.2||248.2||248.2||248.2|0
1608714250000|2020-12-23 09:04:10||248.1||248.1||248.1||248.1|0
1608714280000|2020-12-23 09:04:40|248.2||248.2||248.2||248.2||10
1608714320000|2020-12-23 09:05:20||248||248||248||248|1
1608714330000|2020-12-23 09:05:30||248.1||248.1||248.1||248.1|3906
1608714340000|2020-12-23 09:05:40||248||248||248||248|0
1608714390000|2020-12-23 09:06:30|248.1|247.9|248.1|247.9|248.1|247.9|248.1|247.9|0
1608714430000|2020-12-23 09:07:10|||||||||697
1608714490000|2020-12-23 09:08:10|248|247.8|247.9|247.8|248|247.8|247.9|247.8|4543
1608714500000|2020-12-23 09:08:20|248|247.9|248|247.9|248|247.9|248|247.9|29
1608714530000|2020-12-23 09:08:50|248.1||248||248.1||248||74
1608714540000|2020-12-23 09:09:00|248.1|248|248.1|248|248.1|248|248.1|248|407
1608714570000|2020-12-23 09:09:30|248.2||248.2||248.2||248.1||4000
1608714650000|2020-12-23 09:10:50||248.1||248.1||248.1||248.1|0
1608714690000|2020-12-23 09:11:30|248.1|248|248.1|247.9|248.1|248|248|247.9|10881
1608714710000|2020-12-23 09:11:50|248|247.8|248|247.8|248.1|247.8|248|247.8|6874
1608714730000|2020-12-23 09:12:10||247.9||247.9||247.9||247.9|0
1608714740000|2020-12-23 09:12:20|||||||||2000
1608714780000|2020-12-23 09:13:00|||||||||1000
1608714800000|2020-12-23 09:13:20|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|2109
1608714890000|2020-12-23 09:14:50|248|247.9|248|247.9|248|247.9|248|247.9|8910
1608714930000|2020-12-23 09:15:30|248.1||248.1||248.1||248.1||0
1608715010000|2020-12-23 09:16:50|248||248.1||248.1||248||5184
1608715090000|2020-12-23 09:18:10|248.2|248|248.2|248|248.2|248|248.2|248|2500
1608715150000|2020-12-23 09:19:10|248.1||248.1||248.1||248.1||0
1608715180000|2020-12-23 09:19:40|248|247.9|248|247.9|248|247.9|248|247.9|2011
1608715240000|2020-12-23 09:20:40|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|3480
1608715250000|2020-12-23 09:20:50|248||248||248||248||0
1608715290000|2020-12-23 09:21:30||247.9||247.9||247.9||247.9|0
1608715330000|2020-12-23 09:22:10|||||||||2500
1608715350000|2020-12-23 09:22:30|248.1|248|248.1|248|248.1|248|248.1|248|35
1608715360000|2020-12-23 09:22:40|248|247.9|248|247.9|248|247.9|248|247.9|2200
1608715370000|2020-12-23 09:22:50|248.1||248.1||248.1||248.1||0
1608715400000|2020-12-23 09:23:20||248||248||248||248|22430
1608715420000|2020-12-23 09:23:40|248|247.9|248|247.9|248|247.9|248|247.9|3586
1608715440000|2020-12-23 09:24:00|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|1971
1608715450000|2020-12-23 09:24:10|248||247.9||248||247.9||0
1608715480000|2020-12-23 09:24:40|||||||||1035
1608715490000|2020-12-23 09:24:50|248|247.7|248|247.8|248|247.9|248|247.7|6937
1608715530000|2020-12-23 09:25:30|247.9||247.9||247.9||247.9||0
1608715670000|2020-12-23 09:27:50|||||||||5996
1608715750000|2020-12-23 09:29:10|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|1286
1608715780000|2020-12-23 09:29:40|247.9||247.8||247.9||247.8||5628
1608715790000|2020-12-23 09:29:50|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|13302
1608715800000|2020-12-23 09:30:00|||||||||1403
1608715850000|2020-12-23 09:30:50|||||||||1311
1608715860000|2020-12-23 09:31:00|||||||||3978
1608715900000|2020-12-23 09:31:40|248|247.9|248|247.9|248|247.9|248|247.8|1033
1608715910000|2020-12-23 09:31:50|248.1|248|248.1|248|248.1|248|248.1|248|16092
1608715920000|2020-12-23 09:32:00|248|247.9|248.1|248|248.1|248|248|247.9|5229
1608715930000|2020-12-23 09:32:10||247.9||247.9||247.9||247.9|1000
1608715940000|2020-12-23 09:32:20|248|247.8|248|247.8|248|247.8|247.9|247.8|3322
1608715980000|2020-12-23 09:33:00||247.9||247.8||247.9||247.8|1731
1608716130000|2020-12-23 09:35:30||247.9||247.8||247.9||247.8|7423
1608716170000|2020-12-23 09:36:10|247.9|247.7|247.7|247.5|247.9|247.7|247.7|247.5|73094
1608716180000|2020-12-23 09:36:20||247.6||247.5||247.6||247.5|0
1608716190000|2020-12-23 09:36:30|247.8|247.6|247.8|247.6|247.8|247.6|247.8|247.6|1500
1608716200000|2020-12-23 09:36:40|247.7||247.7||247.7||247.7||0
1608716220000|2020-12-23 09:37:00|247.6|247.5|247.5|247.4|247.7|247.5|247.5|247.4|16239
1608716230000|2020-12-23 09:37:10|247.6||247.6||247.6||247.6||0
1608716270000|2020-12-23 09:37:50|247.5||247.5||247.5||247.5||8600
1608716280000|2020-12-23 09:38:00|||||||||6332
1608716350000|2020-12-23 09:39:10|247.6|247.5|247.5|247.4|247.6|247.5|247.5|247.4|10455
1608716370000|2020-12-23 09:39:30|247.6|247.5|247.5|247.4|247.6|247.5|247.5|247.4|4535
1608716400000|2020-12-23 09:40:00|||||||||7900
1608716450000|2020-12-23 09:40:50|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|2702
1608716460000|2020-12-23 09:41:00|247.3|247.2|247.3|247.2|247.3|247.2|247.3|247.2|3790
1608716610000|2020-12-23 09:43:30|247.2|247.1|247.3|247.1|247.3|247.1|247.2|247.1|8299
1608716620000|2020-12-23 09:43:40||247.2||247.2||247.2||247.2|0
1608716660000|2020-12-23 09:44:20|247.2|247.1|247.4|247.3|247.5|247.3|247.2|247.1|41617
1608716730000|2020-12-23 09:45:30|247.3|247.2|247.4|247.2|247.4|247.2|247.3|247.2|2702
1608716740000|2020-12-23 09:45:40|247.3|247.3|247.3|247.2|247.3|247.3|247.3|247.2|727
1608716750000|2020-12-23 09:45:50|247.2|247.1|247.2|247.1|247.2|247.2|247.2|247.1|2316
1608716760000|2020-12-23 09:46:00|247.3||247.3||247.3||247.3||0
1608716770000|2020-12-23 09:46:10||247.2||247.2||247.2||247.2|0
1608716810000|2020-12-23 09:46:50|247.4|247.3|247.3|247.2|247.4|247.3|247.3|247.2|1549
1608716840000|2020-12-23 09:47:20|||||||||1000
1608716860000|2020-12-23 09:47:40|247.4|247.3|247.4|247.3|247.4|247.3|247.4|247.3|1695
1608716870000|2020-12-23 09:47:50|||||||||3595
1608716900000|2020-12-23 09:48:20|247.5||247.4||247.5||247.4||4040
1608716930000|2020-12-23 09:48:50||247.2||247.2||247.2||247.2|2718
1608716940000|2020-12-23 09:49:00|247.3||247.3||247.3||247.3||0
1608716960000|2020-12-23 09:49:20|247.2|247.1|247.3|247.1|247.3|247.2|247.2|247.1|10062
1608716990000|2020-12-23 09:49:50|247.2|247|247.2|247|247.3|247|247.2|247|0
1608717000000|2020-12-23 09:50:00|247.1|247.1|247.2|247.1|247.3|247.2|247.1|247.1|19763
1608717070000|2020-12-23 09:51:10|247.3||247.3||247.3||247.3||0
1608717090000|2020-12-23 09:51:30|247.2|247|247.2|247|247.2|247|247.1|247|3785
1608717100000|2020-12-23 09:51:40||247.1||247.1||247.1||247.1|0
1608717130000|2020-12-23 09:52:10|247.3||247.3||247.3||247.3||0
1608717200000|2020-12-23 09:53:20||247.2||247.1||247.2||247.1|75
1608717300000|2020-12-23 09:55:00|247.2||247.3||247.3||247.2||0
1608717310000|2020-12-23 09:55:10|247.2||247.2||247.2||247.2||0
1608717330000|2020-12-23 09:55:30|247.3|247.2|247.3|247.1|247.3|247.2|247.3|247.1|7652
1608717370000|2020-12-23 09:56:10|247.2|247.2|247.2|247.1|247.2|247.2|247.2|247.1|3766
1608717400000|2020-12-23 09:56:40|||||||||2274
1608717420000|2020-12-23 09:57:00|247.3|247.2|247.4|247.2|247.4|247.3|247.3|247.2|24983
1608717430000|2020-12-23 09:57:10|247.3|247.1|247.2|247|247.3|247.1|247.1|247|15282
1608717440000|2020-12-23 09:57:20|247.1|246.9|247|246.9|247.1|246.9|247|246.9|19710
1608717450000|2020-12-23 09:57:30|247.1|247|247.1|247|247.1|247|247.1|247|1581
1608717470000|2020-12-23 09:57:50|247|246.9|247.1|246.9|247.1|246.9|247|246.9|3767
1608717510000|2020-12-23 09:58:30|247|246.8|247|246.8|247|246.8|246.9|246.8|0
1608717530000|2020-12-23 09:58:50|246.9|246.9|247|246.9|247|246.9|246.9|246.9|0
1608717570000|2020-12-23 09:59:30|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|5000
1608717580000|2020-12-23 09:59:40|246.8|246.7|246.9|246.7|246.9|246.8|246.8|246.7|20418
1608717600000|2020-12-23 10:00:00|246.8||246.8||246.8||246.8||0
1608717620000|2020-12-23 10:00:20|246.7|246.6|246.8|246.6|246.8|246.7|246.7|246.6|10763
1608717630000|2020-12-23 10:00:30|246.7|246.5|246.7|246.5|246.7|246.5|246.7|246.5|9378
1608717640000|2020-12-23 10:00:40|246.8|246.6|246.8|246.6|246.8|246.7|246.7|246.6|3739
1608717650000|2020-12-23 10:00:50|246.9|246.7|246.9|246.7|246.9|246.8|246.9|246.7|8929
1608717660000|2020-12-23 10:01:00|246.8||246.8||246.8||246.8||479
1608717670000|2020-12-23 10:01:10|246.7|246.6|246.7|246.6|246.7|246.6|246.7|246.5|14499
1608717690000|2020-12-23 10:01:30|247|246.9|247|246.9|247.1|247|247|246.9|65600
1608717710000|2020-12-23 10:01:50|246.9|246.8|247.2|247.1|247.2|247.1|246.9|246.8|152960
1608717720000|2020-12-23 10:02:00|247.3|247.2|247.3|247.2|247.4|247.2|247.3|247.2|3298
1608717730000|2020-12-23 10:02:10|247.4|247.1|247.3|247.2|247.4|247.2|247.3|247.1|2539
1608717740000|2020-12-23 10:02:20|||||||||65
1608717760000|2020-12-23 10:02:40|247.2|247.1|247.2|247.1|247.3|247.1|247.2|247.1|2974
1608717780000|2020-12-23 10:03:00|247.3|247.2|247.3|247.1|247.3|247.2|247.2|247.1|9761
1608717790000|2020-12-23 10:03:10|247.2||247.2||247.2||247.2||0
1608717800000|2020-12-23 10:03:20|247.1|247|247.1|247|247.2|247|247.1|247|8540
1608717810000|2020-12-23 10:03:30|||||||||535
1608717820000|2020-12-23 10:03:40|247|246.9|247|246.9|247.1|246.9|247|246.9|13944
1608717830000|2020-12-23 10:03:50|||||||||1194
1608717840000|2020-12-23 10:04:00|246.9|246.8|246.9|246.8|246.9|246.8|246.9|246.8|1673
1608717850000|2020-12-23 10:04:10|247|246.9|247.5|247.4|247.5|247.4|247|246.8|82789
1608717860000|2020-12-23 10:04:20|||||||||72
1608717870000|2020-12-23 10:04:30|||||||||4183
1608717910000|2020-12-23 10:05:10|247.6||247.6||247.6||247.6||4597
1608717920000|2020-12-23 10:05:20|247.5||247.5||247.5||247.5||0
1608717950000|2020-12-23 10:05:50|247.6||247.6||247.6||247.6||0
1608717960000|2020-12-23 10:06:00|247.5|247.5|247.6|247.4|247.6|247.5|247.5|247.4|0
1608717980000|2020-12-23 10:06:20|247.5||247.5||247.5||247.5||1000
1608718000000|2020-12-23 10:06:40|247.4|247.3|247.4|247.3|247.5|247.4|247.4|247.3|13318
1608718010000|2020-12-23 10:06:50|247.3|247.2|247.3|247.2|247.4|247.3|247.3|247.1|15112
1608718020000|2020-12-23 10:07:00|||||||||40
1608718030000|2020-12-23 10:07:10|247.2|247.1|247.3|247.2|247.3|247.2|247.2|247.1|1477
1608718040000|2020-12-23 10:07:20|247.6|247.4|247.6|247.5|247.6|247.5|247.6|247.4|41071
1608718060000|2020-12-23 10:07:40|||||||||7304
1608718080000|2020-12-23 10:08:00|247.5|247.4|247.6|247.4|247.6|247.5|247.5|247.4|40964
1608718120000|2020-12-23 10:08:40||247.5||247.5||247.5||247.5|0
1608718150000|2020-12-23 10:09:10|247.7|247.6|247.6|247.5|247.7|247.6|247.6|247.5|3219
1608718180000|2020-12-23 10:09:40|||||||||3982
1608718220000|2020-12-23 10:10:20|247.5|247.4|247.6|247.4|247.6|247.4|247.5|247.4|11270
1608718250000|2020-12-23 10:10:50|247.5|247.3|247.5|247.4|247.6|247.4|247.5|247.3|18175
1608718280000|2020-12-23 10:11:20|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|83
1608718460000|2020-12-23 10:14:20|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.5|1336
1608718480000|2020-12-23 10:14:40||247.5||247.5||247.5||247.5|270
1608718510000|2020-12-23 10:15:10|247.6|247.6|247.7|247.5|247.7|247.6|247.6|247.5|609
1608718520000|2020-12-23 10:15:20||247.6||247.6||247.6||247.6|0
1608718530000|2020-12-23 10:15:30|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|687
1608718540000|2020-12-23 10:15:40|247.7||247.7||247.7||247.7||0
1608718630000|2020-12-23 10:17:10|247.6||247.6||247.6||247.6||0
1608718670000|2020-12-23 10:17:50|||||||||6709
1608718790000|2020-12-23 10:19:50|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|2300
1608718800000|2020-12-23 10:20:00||247.5||247.6||247.6||247.5|0
1608718920000|2020-12-23 10:22:00|247.6|247.5|247.6|247.5|247.6|247.5|247.6|247.5|4232
1608719140000|2020-12-23 10:25:40|||||||||507
1608719150000|2020-12-23 10:25:50|247.5|247.4|247.6|247.4|247.6|247.5|247.5|247.4|16972
1608719160000|2020-12-23 10:26:00|247.5|247.5|247.6|247.5|247.6|247.5|247.5|247.5|250
1608719170000|2020-12-23 10:26:10|||||||||973
1608719180000|2020-12-23 10:26:20|||||||||580
1608719190000|2020-12-23 10:26:30|||||||||380
1608719200000|2020-12-23 10:26:40|||||||||16560
1608719210000|2020-12-23 10:26:50|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|23794
1608719220000|2020-12-23 10:27:00||247.5||247.5||247.6||247.5|5
1608719230000|2020-12-23 10:27:10||247.6||247.6||247.6||247.6|5250
1608719240000|2020-12-23 10:27:20|247.8|247.7|247.8|247.7|247.9|247.8|247.8|247.6|8828
1608719250000|2020-12-23 10:27:30|247.9|247.8|247.8|247.7|247.9|247.8|247.8|247.7|10375
1608719260000|2020-12-23 10:27:40|247.9|247.8|247.9|247.7|247.9|247.8|247.8|247.7|19928
1608719270000|2020-12-23 10:27:50|247.8|247.8|247.9|247.8|247.9|247.8|247.8|247.7|4874
1608719280000|2020-12-23 10:28:00|||||||||5295
1608719290000|2020-12-23 10:28:10|248|247.9|248.1|247.9|248.1|248|247.9|247.8|33893
1608719300000|2020-12-23 10:28:20|248|248|248.1|248|248.1|248|248|247.9|1354
1608719310000|2020-12-23 10:28:30|248.2|248.1|248.3|248.1|248.3|248.2|248.2|248.1|10244
1608719320000|2020-12-23 10:28:40|248.2|248|248.1|247.9|248.2|248|248.1|247.9|23837
1608719330000|2020-12-23 10:28:50|248.2|248|248.1|248|248.2|248.1|248.1|248|9889
1608719340000|2020-12-23 10:29:00|248.2|248.1|248.1|248|248.2|248.1|248.1|248|21291
1608719350000|2020-12-23 10:29:10|248.2|248.1|248.3|248.2|248.3|248.2|248.2|248.1|2530
1608719360000|2020-12-23 10:29:20|248.4|248.1|248.4|248.2|248.4|248.2|248.3|248.1|13510
1608719370000|2020-12-23 10:29:30|248.5|248.3|248.5|248.3|248.5|248.4|248.5|248.2|0
1608719380000|2020-12-23 10:29:40|248.6|248.4|248.5|248.4|248.6|248.4|248.5|248.4|2787
1608719390000|2020-12-23 10:29:50|248.6|248.5|248.6|248.4|248.6|248.5|248.5|248.4|6657
1608719400000|2020-12-23 10:30:00||248.5||248.5||248.5||248.4|8000
1608719410000|2020-12-23 10:30:10|248.7||248.7||248.7||248.6||1409
1608719420000|2020-12-23 10:30:20|248.6||248.7||248.7||248.6||500
1608719430000|2020-12-23 10:30:30|248.6|248.3|248.7|248.6|248.7|248.6|248.5|248.3|55125
1608719440000|2020-12-23 10:30:40|248.8|248.7|248.8|248.6|248.8|248.7|248.7|248.6|3531
1608719460000|2020-12-23 10:31:00|248.7|248.7|248.8|248.6|248.8|248.7|248.7|248.6|2758
1608719480000|2020-12-23 10:31:20|248.7||248.7||248.7||248.7||0
1608719490000|2020-12-23 10:31:30|||||||||33
1608719500000|2020-12-23 10:31:40|248.8|248.7|248.9|248.7|248.9|248.7|248.8|248.7|67
1608719520000|2020-12-23 10:32:00|248.8||248.8||248.8||248.8||0
1608719540000|2020-12-23 10:32:20|248.7|248.6|248.8|248.7|248.8|248.7|248.7|248.6|10523
1608719690000|2020-12-23 10:34:50|||||||||950
1608719720000|2020-12-23 10:35:20|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.7|3184
1608719730000|2020-12-23 10:35:30|248.8|248.7|248.9|248.7|248.9|248.7|248.8|248.7|6060
1608719740000|2020-12-23 10:35:40|249.2|248.8|249.3|249.1|249.3|249.2|249.1|248.7|86779
1608719750000|2020-12-23 10:35:50|249.2|249.2|249.3|249.1|249.3|249.2|249.2|249|5872
1608719770000|2020-12-23 10:36:10|249.2||249.2||249.2||249.2||0
1608719780000|2020-12-23 10:36:20|249.1|249|249.1|248.9|249.1|249|249|248.9|17855
1608719850000|2020-12-23 10:37:30|249||249||249||249||0
1608719860000|2020-12-23 10:37:40||248.8||248.8||248.9||248.8|21644
1608719870000|2020-12-23 10:37:50||248.9||248.9||248.9||248.9|0
1608719880000|2020-12-23 10:38:00|248.9|248.8|249|248.8|249|248.9|248.9|248.8|2617
1608719950000|2020-12-23 10:39:10|248.9|248.7|248.8|248.7|248.9|248.7|248.8|248.7|4943
1608719970000|2020-12-23 10:39:30|248.7|248.6|248.7|248.6|248.7|248.7|248.6|248.5|20262
1608720000000|2020-12-23 10:40:00|248.6|248.5|248.7|248.5|248.7|248.5|248.6|248.5|2500
1608720030000|2020-12-23 10:40:30||248.6||248.6||248.6||248.6|0
1608720070000|2020-12-23 10:41:10|248.8|248.7|248.8|248.6|248.8|248.7|248.8|248.6|8345
1608720150000|2020-12-23 10:42:30||248.7||248.7||248.7||248.7|499
1608720170000|2020-12-23 10:42:50|248.7|248.6|248.8|248.6|248.8|248.6|248.7|248.6|1408
1608720190000|2020-12-23 10:43:10||248.7||248.7||248.7||248.7|0
1608720280000|2020-12-23 10:44:40|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|876
1608720290000|2020-12-23 10:44:50|248.8||248.8||248.8||248.8||0
1608720300000|2020-12-23 10:45:00||248.7||248.7||248.7||248.7|0
1608720320000|2020-12-23 10:45:20|248.7|248.6|248.9|248.7|248.9|248.7|248.7|248.6|2816
1608720330000|2020-12-23 10:45:30|248.8|248.6|248.7|248.6|248.9|248.6|248.7|248.6|13230
1608720340000|2020-12-23 10:45:40|248.8||248.8||248.8||248.8||0
1608720350000|2020-12-23 10:45:50||248.7||248.7||248.7||248.7|0
1608720360000|2020-12-23 10:46:00|||||||||2692
1608720370000|2020-12-23 10:46:10||248.6||248.7||248.7||248.6|1158
1608720470000|2020-12-23 10:47:50|||||||||2702
1608720520000|2020-12-23 10:48:40|248.9|248.8|248.9|248.8|248.9|248.8|248.8|248.7|29761
1608720530000|2020-12-23 10:48:50|||||||||600
1608720540000|2020-12-23 10:49:00|249||249||249||249||4067
1608720550000|2020-12-23 10:49:10||248.9||248.9||248.9||248.8|19504
1608720560000|2020-12-23 10:49:20||248.8||248.9||248.9||248.8|23134
1608720570000|2020-12-23 10:49:30|248.9|248.8|248.9|248.8|248.9|248.8|248.8|248.7|6572
1608720590000|2020-12-23 10:49:50|249||249||249||249||600
1608720600000|2020-12-23 10:50:00|248.9||248.9||248.9||248.9||0
1608720620000|2020-12-23 10:50:20||248.7||248.8||248.8||248.7|25721
1608720630000|2020-12-23 10:50:30|||||||||1101
1608720640000|2020-12-23 10:50:40|||||||||3224
1608720700000|2020-12-23 10:51:40|249|248.9|248.9|248.8|249|248.9|248.9|248.8|10917
1608720720000|2020-12-23 10:52:00|249|248.9|249.1|248.9|249.1|249|249|248.9|22389
1608720740000|2020-12-23 10:52:20|249|249|249.1|249|249.1|249|249|249|1055
1608720770000|2020-12-23 10:52:50||248.9||249||249||248.9|75180
1608720790000|2020-12-23 10:53:10|249|248.9|249.1|249|249.1|249|249|248.8|20106
1608720800000|2020-12-23 10:53:20||248.9||249||249||248.9|16096
1608720860000|2020-12-23 10:54:20||248.9||249||249||248.9|9469
1608720870000|2020-12-23 10:54:30||248.9||249||249||248.9|804
1608720930000|2020-12-23 10:55:30|||||||||270
1608720960000|2020-12-23 10:56:00|249|248.9|249|248.9|249.1|249|249|248.9|32344
1608720970000|2020-12-23 10:56:10|249.1|249|249.1|249|249.1|249|249.1|249|2681
1608720990000|2020-12-23 10:56:30|249|248.9|249|248.9|249|248.9|249|248.9|1406
1608721000000|2020-12-23 10:56:40||248.8||248.8||248.9||248.8|16345
1608721010000|2020-12-23 10:56:50|249.1|248.9|249.1|249|249.1|249|249.1|248.9|3441
1608721040000|2020-12-23 10:57:20|249|248.9|249|248.9|249.1|248.9|249|248.9|52
1608721060000|2020-12-23 10:57:40||248.8||248.9||248.9||248.8|7643
1608721090000|2020-12-23 10:58:10|249.1|249|249.2|249.1|249.2|249.1|249.1|249|25683
1608721100000|2020-12-23 10:58:20|249.3|249.2|249.3|249.1|249.3|249.2|249.2|249.1|5800
1608721110000|2020-12-23 10:58:30|249.2|249.2|249.2|249.1|249.3|249.2|249.2|249.1|5869
1608721120000|2020-12-23 10:58:40|249.3|249.2|249.3|249.2|249.4|249.3|249.3|249.2|24411
1608721130000|2020-12-23 10:58:50|249.4|249.3|249.3|249.2|249.4|249.3|249.3|249.2|4000
1608721140000|2020-12-23 10:59:00|249.4|249.3|249.4|249.3|249.4|249.3|249.3|249.2|2500
1608721150000|2020-12-23 10:59:10|249.5|249.2|249.4|249.3|249.5|249.3|249.3|249.2|6219
1608721160000|2020-12-23 10:59:20|249.5||249.4||249.5||249.4||8600
1608721170000|2020-12-23 10:59:30|249.5|249.4|249.4|249.3|249.5|249.4|249.4|249.3|3087
1608721180000|2020-12-23 10:59:40|249.5||249.4||249.5||249.4||4157
1608721190000|2020-12-23 10:59:50|249.5||249.5||249.5||249.4||4700
1608721200000|2020-12-23 11:00:00|249.4|249.4|249.5|249.4|249.5|249.4|249.4|249.3|3500
1608721210000|2020-12-23 11:00:10|||||||||3439
1608721220000|2020-12-23 11:00:20|249.4|249.3|249.5|249.3|249.5|249.3|249.4|249.3|2872
1608721230000|2020-12-23 11:00:30|249.4|249.2|248.7|248.5|249.4|249.2|248.6|248.5|164128
1608721240000|2020-12-23 11:00:40|248.6|248.4|248.5|248.4|248.6|248.4|248.5|248.3|35670
1608721250000|2020-12-23 11:00:50||248.3||248.3||248.3||248.3|12132
1608721260000|2020-12-23 11:01:00|248.4|248.2|248.4|248.2|248.4|248.3|248.3|248.2|9996
1608721270000|2020-12-23 11:01:10|248.5||248.5||248.5||248.5||0
1608721350000|2020-12-23 11:02:30|248.4||248.3||248.4||248.3||2500
1608721380000|2020-12-23 11:03:00||248.1||248.2||248.2||248.1|9465
1608721420000|2020-12-23 11:03:40|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|0
1608721480000|2020-12-23 11:04:40|248.3|248.2|248.4|248.2|248.4|248.2|248.3|248.2|15723
1608721520000|2020-12-23 11:05:20|248.3||248.3||248.3||248.3||0
1608721530000|2020-12-23 11:05:30||248.1||248.1||248.1||248.1|0
1608721540000|2020-12-23 11:05:40||248.2||248.2||248.2||248.2|0
1608721590000|2020-12-23 11:06:30||248.1||248.1||248.1||248.1|911
1608721610000|2020-12-23 11:06:50|248.4|248.2|248.4|248.2|248.4|248.2|248.4|248.2|0
1608721620000|2020-12-23 11:07:00|248.3||248.3||248.3||248.3||0
1608721670000|2020-12-23 11:07:50|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|4575
1608721680000|2020-12-23 11:08:00|248.1|248|248.2|248|248.2|248|248.1|248|4382
1608721710000|2020-12-23 11:08:30|248.1||248.1||248.2||248.1||0
1608721820000|2020-12-23 11:10:20|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|2423
1608721880000|2020-12-23 11:11:20||248||248||248||248|2116
1608721920000|2020-12-23 11:12:00|||||||||72
1608721930000|2020-12-23 11:12:10||248.1||248.1||248.1||248.1|0
1608722010000|2020-12-23 11:13:30|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|6262
1608722020000|2020-12-23 11:13:40||248.1||248.1||248.1||248.1|51
1608722040000|2020-12-23 11:14:00|||||||||4000
1608722090000|2020-12-23 11:14:50|248.2||248.2||248.2||248.2||0
1608722450000|2020-12-23 11:20:50|248.3|248.2|248.3|248.1|248.3|248.2|248.2|248.1|23966
1608722460000|2020-12-23 11:21:00|||||||||1563
1608722720000|2020-12-23 11:25:20|||||||||165
1608722870000|2020-12-23 11:27:50|||||||||624
1608722880000|2020-12-23 11:28:00|||||||||541
1608722890000|2020-12-23 11:28:10|||||||||2683
1608722940000|2020-12-23 11:29:00||248.2||248.2||248.2||248.2|100
1608722960000|2020-12-23 11:29:20|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|8692
1608722970000|2020-12-23 11:29:30|248.5||248.4||248.5||248.4||0
1608723100000|2020-12-23 11:31:40|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|3788
1608723130000|2020-12-23 11:32:10|248.3|248.2|248.4|248.3|248.4|248.3|248.3|248.2|4463
1608723170000|2020-12-23 11:32:50|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|6913
1608723220000|2020-12-23 11:33:40|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|9565
1608723230000|2020-12-23 11:33:50|||||||||3373
1608723250000|2020-12-23 11:34:10|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|2542
1608723550000|2020-12-23 11:39:10|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|5406
1608723610000|2020-12-23 11:40:10|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|4041
1608723750000|2020-12-23 11:42:30|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|3644
1608723820000|2020-12-23 11:43:40|248.3|248.2|248.3|248.2|248.3|248.3|248.3|248.2|12293
1608723830000|2020-12-23 11:43:50|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|846
1608723900000|2020-12-23 11:45:00|248.3|248.2|248.4|248.2|248.4|248.3|248.3|248.2|6493
1608723910000|2020-12-23 11:45:10||248.3||248.2||248.3||248.2|0
1608723930000|2020-12-23 11:45:30|248.3||248.3||248.4||248.3||0
1608723940000|2020-12-23 11:45:40|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|0
1608724070000|2020-12-23 11:47:50|||||||||2000
1608724100000|2020-12-23 11:48:20|248.3|248.2|248.3|248.2|248.4|248.2|248.3|248.2|6799
1608724130000|2020-12-23 11:48:50|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|3
1608724220000|2020-12-23 11:50:20|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|3988
1608724250000|2020-12-23 11:50:50|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|2148
1608724260000|2020-12-23 11:51:00|248.3||248.3||248.3||248.3||0
1608724400000|2020-12-23 11:53:20||248.2||248.2||248.2||248.2|0
1608724640000|2020-12-23 11:57:20|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|5311
1608724660000|2020-12-23 11:57:40|||||||||2000
1608724680000|2020-12-23 11:58:00|248.3|248.2|248.3|248.1|248.3|248.2|248.3|248.1|3351
1608724760000|2020-12-23 11:59:20||248.2||248.2||248.2||248.2|0
1608724790000|2020-12-23 11:59:50|248.2|248.1|248.1|248|248.2|248.1|248.1|248|35735
1608724820000|2020-12-23 12:00:20|248|247.9|248|247.9|248.1|248|248|247.9|7166
1608724910000|2020-12-23 12:01:50|||||||||8416
1608724940000|2020-12-23 12:02:20|248.1|248|248.1|248|248.1|248|248.1|248|14846
1608724960000|2020-12-23 12:02:40|248.2|248.1|248.2|248|248.2|248.1|248.2|248|1457
1608725080000|2020-12-23 12:04:40|248.1|247.9|248.1|248|248.1|248|248|247.9|2579
1608725100000|2020-12-23 12:05:00|248|247.9|248|247.9|248|247.9|248|247.9|2773
1608725120000|2020-12-23 12:05:20|247.9|247.8|248|247.8|248|247.9|247.9|247.8|3974
1608725130000|2020-12-23 12:05:30||247.9||247.9||247.9||247.9|0
1608725140000|2020-12-23 12:05:40||247.8||247.8||247.8||247.8|55
1608725150000|2020-12-23 12:05:50||247.9||247.9||247.9||247.9|0
1608725190000|2020-12-23 12:06:30|247.9|247.8|247.9|247.8|248|247.8|247.9|247.8|847
1608725250000|2020-12-23 12:07:30|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|51366
1608725280000|2020-12-23 12:08:00|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|49
1608725350000|2020-12-23 12:09:10|247.9|247.7|247.9|247.8|247.9|247.8|247.8|247.7|30178
1608725410000|2020-12-23 12:10:10|247.8|247.7|247.9|247.7|247.9|247.7|247.8|247.7|6373
1608725440000|2020-12-23 12:10:40||247.8||247.8||247.8||247.8|0
1608725450000|2020-12-23 12:10:50|||||||||136
1608725490000|2020-12-23 12:11:30|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|3811
1608725520000|2020-12-23 12:12:00|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|5268
1608725540000|2020-12-23 12:12:20||247.7||247.7||247.7||247.7|19
1608725570000|2020-12-23 12:12:50||247.8||247.8||247.8||247.8|0
1608725650000|2020-12-23 12:14:10|248|247.9|248|247.9|248|247.9|248|247.9|155
1608725730000|2020-12-23 12:15:30|248.1|248|248.1|248|248.1|248|248.1|248|2142
1608725770000|2020-12-23 12:16:10|248|247.9|248.1|247.9|248.1|247.9|248|247.9|774
1608725930000|2020-12-23 12:18:50||248||248||248||248|0
1608725940000|2020-12-23 12:19:00|248|247.9|248.1|247.9|248.1|247.9|248|247.9|9910
1608725950000|2020-12-23 12:19:10|248.2|248|248.1|248|248.2|248.1|248.1|248|2301
1608726000000|2020-12-23 12:20:00|||||||||72
1608726060000|2020-12-23 12:21:00|||||||||534
1608726080000|2020-12-23 12:21:20|248|247.9|248.1|248|248.1|248|248|247.9|3028
1608726090000|2020-12-23 12:21:30||247.9||248||248||247.9|0
1608726110000|2020-12-23 12:21:50||247.9||247.9||247.9||247.9|0
1608726120000|2020-12-23 12:22:00|248||248||248||248||0
1608726130000|2020-12-23 12:22:10|248.1|248|248.1|248|248.1|248|248.1|248|0
1608726230000|2020-12-23 12:23:50|248|247.9|248|247.9|248|247.9|248|247.9|13318
1608726270000|2020-12-23 12:24:30|248.1|248|248|247.9|248.1|248|248|247.9|13186
1608726310000|2020-12-23 12:25:10|247.9|247.8|247.9|247.8|247.9|247.9|247.9|247.8|18413
1608726320000|2020-12-23 12:25:20||247.7||247.7||247.7||247.7|0
1608726330000|2020-12-23 12:25:30|247.8||247.8||247.8||247.8||2049
1608726340000|2020-12-23 12:25:40|247.7|247.6|247.8|247.7|247.8|247.7|247.7|247.6|13290
1608726350000|2020-12-23 12:25:50||247.6||247.6||247.6||247.6|0
1608726360000|2020-12-23 12:26:00|247.7||247.8||247.8||247.7||53
1608726460000|2020-12-23 12:27:40|247.7|247.5|247.6|247.5|247.7|247.5|247.6|247.5|895
1608726480000|2020-12-23 12:28:00||247.4||247.4||247.4||247.4|28
1608726550000|2020-12-23 12:29:10||247.5||247.5||247.5||247.4|860
1608726560000|2020-12-23 12:29:20|247.7|247.6|247.7|247.5|247.7|247.6|247.7|247.5|13592
1608726580000|2020-12-23 12:29:40|247.6||247.6||247.7||247.6||0
1608726590000|2020-12-23 12:29:50|247.7||247.7||247.7||247.7||0
1608726600000|2020-12-23 12:30:00|247.6||247.6||247.6||247.6||0
1608726640000|2020-12-23 12:30:40|247.7|247.6|247.7|247.6|247.7|247.6|247.7|247.6|7006
1608726880000|2020-12-23 12:34:40|||||||||1213
1608726890000|2020-12-23 12:34:50|247.8||247.8||247.8||247.8||2055
1608726900000|2020-12-23 12:35:00||247.7||247.7||247.7||247.6|2000
1608726910000|2020-12-23 12:35:10|||||||||3665
1608726940000|2020-12-23 12:35:40|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|2700
1608726950000|2020-12-23 12:35:50|247.8|247.7|247.9|247.7|247.9|247.7|247.8|247.7|1413
1608727040000|2020-12-23 12:37:20||247.8||247.7||247.8||247.7|3919
1608727060000|2020-12-23 12:37:40|247.8||247.8||247.8||247.8||0
1608727190000|2020-12-23 12:39:50|||||||||71
1608727220000|2020-12-23 12:40:20|247.9||247.8||247.9||247.8||0
1608727230000|2020-12-23 12:40:30|247.9||247.8||247.9||247.8||0
1608727240000|2020-12-23 12:40:40|247.9||247.9||247.9||247.9||0
1608727260000|2020-12-23 12:41:00||247.8||247.7||247.8||247.7|2000
1608727280000|2020-12-23 12:41:20||247.8||247.8||247.8||247.8|0
1608727340000|2020-12-23 12:42:20|247.8|247.7|247.8|247.7|247.8|247.7|247.8|247.7|11208
1608727350000|2020-12-23 12:42:30|247.9||247.9||247.9||247.8||0
1608727360000|2020-12-23 12:42:40||247.8||247.8||247.8||247.8|0
1608727390000|2020-12-23 12:43:10|||||||||1500
1608727400000|2020-12-23 12:43:20|248|247.9|248|247.8|248|247.9|248|247.8|231
1608727410000|2020-12-23 12:43:30||247.9||247.9||247.9||247.9|0
1608727420000|2020-12-23 12:43:40|||||||||52
1608727460000|2020-12-23 12:44:20|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|9312
1608727470000|2020-12-23 12:44:30|248|247.9|248|247.8|248|247.9|248|247.8|2448
1608727500000|2020-12-23 12:45:00||247.9||247.9||247.9||247.9|0
1608727520000|2020-12-23 12:45:20|247.9|247.8|248|247.8|248|247.8|247.9|247.8|9
1608727540000|2020-12-23 12:45:40||247.9||247.9||247.9||247.9|0
1608727580000|2020-12-23 12:46:20|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|922
1608727710000|2020-12-23 12:48:30|248||247.9||248||247.9||1772
1608727760000|2020-12-23 12:49:20|247.8|247.7|247.9|247.8|247.9|247.8|247.8|247.7|11226
1608727800000|2020-12-23 12:50:00|248||248||248||248||2238
1608727830000|2020-12-23 12:50:30||247.9||247.9||247.9||247.9|0
1608727860000|2020-12-23 12:51:00|||||||||7779
1608727930000|2020-12-23 12:52:10|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|2851
1608727940000|2020-12-23 12:52:20|248||247.9||248||247.9||0
1608727950000|2020-12-23 12:52:30|248||248||248||248||5052
1608727960000|2020-12-23 12:52:40|247.9|247.9|248|247.8|248|247.9|247.9|247.8|3743
1608727970000|2020-12-23 12:52:50|247.9||247.9||247.9||247.9||0
1608727980000|2020-12-23 12:53:00|248|247.9|248|247.9|248|247.9|248|247.8|2167
1608728030000|2020-12-23 12:53:50|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.7|15000
1608728080000|2020-12-23 12:54:40|248|247.9|248|247.8|248|247.9|248|247.8|3049
1608728090000|2020-12-23 12:54:50|247.9||247.9||247.9||247.9||0
1608728100000|2020-12-23 12:55:00|248|247.9|248|247.8|248|247.9|247.9|247.8|17572
1608728110000|2020-12-23 12:55:10|247.9||247.9||248||247.9||12848
1608728130000|2020-12-23 12:55:30|248|247.9|248|247.9|248|247.9|248|247.9|7917
1608728140000|2020-12-23 12:55:40||247.8||247.8||247.8||247.8|0
1608728210000|2020-12-23 12:56:50||247.9||247.8||247.9||247.8|0
1608728270000|2020-12-23 12:57:50|247.9|247.7|247.9|247.7|248|247.7|247.9|247.7|7933
1608728340000|2020-12-23 12:59:00|248|247.8|248|247.9|248|247.9|248|247.8|10506
1608728350000|2020-12-23 12:59:10|247.9|247.8|247.9|247.7|247.9|247.8|247.8|247.7|30111
1608728380000|2020-12-23 12:59:40|||||||||1018
1608728400000|2020-12-23 13:00:00|248|247.8|248|247.8|248|247.9|247.9|247.7|26274
1608728420000|2020-12-23 13:00:20|248.1|247.9|248.1|247.9|248.1|248|248|247.9|3754
1608728490000|2020-12-23 13:01:30|248||248||248||248||0
1608728500000|2020-12-23 13:01:40|247.9|247.8|248|247.8|248|247.8|247.9|247.8|2840
1608728520000|2020-12-23 13:02:00|247.9||248||248||247.9||0
1608728600000|2020-12-23 13:03:20|247.9||248||248||247.9||0
1608728630000|2020-12-23 13:03:50|247.9|247.7|247.8|247.7|247.9|247.8|247.8|247.7|33256
1608728640000|2020-12-23 13:04:00|247.9|247.8|247.9|247.8|247.9|247.8|247.9|247.8|4944
1608728670000|2020-12-23 13:04:30|247.8|247.7|247.9|247.7|247.9|247.7|247.8|247.7|2955
1608728720000|2020-12-23 13:05:20|248|247.8|248|247.9|248|247.9|248|247.8|13317
1608728730000|2020-12-23 13:05:30||247.8||247.9||247.9||247.8|0
1608728780000|2020-12-23 13:06:20|248.1|248|248.1|248|248.2|248.1|248.1|248|19302
1608728790000|2020-12-23 13:06:30|248.2|248.1|248.1|248|248.2|248.1|248.1|248|12036
1608728800000|2020-12-23 13:06:40|248|247.9|248|247.9|248|247.9|248|247.9|7967
1608728860000|2020-12-23 13:07:40|||||||||10
1608728900000|2020-12-23 13:08:20|248.1|248|248.2|248|248.2|248|248.1|248|3403
1608728910000|2020-12-23 13:08:30|248.1|248.1|248.1|248|248.1|248.1|248.1|248|0
1608728920000|2020-12-23 13:08:40|248.2|248.1|248.2|248.1|248.2|248.1|248.2|248.1|0
1608728930000|2020-12-23 13:08:50|248.1|248|248.1|248|248.1|248|248.1|248|2770
1608729020000|2020-12-23 13:10:20|248|247.9|248.1|247.9|248.1|247.9|248|247.9|2287
1608729030000|2020-12-23 13:10:30|248|247.8|248|247.8|248.1|247.8|248|247.8|61
1608729060000|2020-12-23 13:11:00|248.1|247.9|248.1|248|248.1|248|248.1|247.8|16659
1608729110000|2020-12-23 13:11:50|248|247.9|248|247.9|248|247.9|248|247.9|18825
1608729120000|2020-12-23 13:12:00|248.1|248|248.1|247.9|248.1|248|248.1|247.9|2942
1608729190000|2020-12-23 13:13:10|248||248||248||248||0
1608729200000|2020-12-23 13:13:20|247.9|247.8|248|247.8|248|247.8|247.9|247.8|9799
1608729230000|2020-12-23 13:13:50||247.9||247.8||247.9||247.8|0
1608729320000|2020-12-23 13:15:20||247.9||247.9||247.9||247.9|0
1608729350000|2020-12-23 13:15:50|248.1||248||248.1||248||2288
1608729410000|2020-12-23 13:16:50|248.1|248|248.1|248|248.1|248|248.1|248|949
1608729420000|2020-12-23 13:17:00|248.2|247.9|248.1|247.9|248.2|247.9|248.1|247.9|2102
1608729450000|2020-12-23 13:17:30||248||248||248||248|0
1608729520000|2020-12-23 13:18:40||247.9||247.9||247.9||247.9|1814
1608729540000|2020-12-23 13:19:00||248||248||248||248|1210
1608729670000|2020-12-23 13:21:10|248.2|248.1|248.2|248|248.2|248.1|248.1|248|11889
1608729680000|2020-12-23 13:21:20|248.1||248.1||248.1||248.1||0
1608729720000|2020-12-23 13:22:00|248.2||248.1||248.2||248.1||17
1608729790000|2020-12-23 13:23:10|||||||||4184
1608729880000|2020-12-23 13:24:40||247.9||248||248||247.9|2584
1608729960000|2020-12-23 13:26:00||247.9||247.9||247.9||247.9|0
1608729970000|2020-12-23 13:26:10|248||248||248||248||0
1608730030000|2020-12-23 13:27:10|248.1|248|248.1|248|248.1|248|248.1|248|5519
1608730040000|2020-12-23 13:27:20|||||||||770
1608730060000|2020-12-23 13:27:40|||||||||130
1608730170000|2020-12-23 13:29:30|||||||||20
1608730180000|2020-12-23 13:29:40|248.2||248.2||248.2||248.2||1557
1608730190000|2020-12-23 13:29:50|248.3|248.1|248.3|248.1|248.3|248.1|248.3|248.1|0
1608730320000|2020-12-23 13:32:00|248.2|248|248.1|248|248.2|248|248.1|248|4638
1608730330000|2020-12-23 13:32:10|248|247.9|248.1|247.9|248.1|247.9|248|247.9|13074
1608730340000|2020-12-23 13:32:20|248.2|248|248.2|248.1|248.2|248.1|248.2|247.9|11230
1608730470000|2020-12-23 13:34:30|248.1|248|248.2|248.1|248.2|248.1|248.1|248|1568
1608730490000|2020-12-23 13:34:50|248.1|248|248.2|248.1|248.2|248.1|248.1|248|622
1608730520000|2020-12-23 13:35:20|248.3|248.2|248.3|248.1|248.3|248.2|248.2|248.1|35472
1608730530000|2020-12-23 13:35:30|248.2|248|248.2|248|248.2|248|248.2|248|10087
1608730550000|2020-12-23 13:35:50|248.1||248.2||248.2||248.1||0
1608730570000|2020-12-23 13:36:10|248.1|248.1|248.2|248|248.2|248.1|248.1|248|4315
1608730580000|2020-12-23 13:36:20|248.1||248.1||248.1||248.1||0
1608730650000|2020-12-23 13:37:30|||||||||1782
1608730660000|2020-12-23 13:37:40|248.2||248.1||248.2||248.1||3198
1608730670000|2020-12-23 13:37:50|248.2|248.1|248.3|248.1|248.3|248.2|248.1|248|27701
1608730720000|2020-12-23 13:38:40|248.2|248|248.2|248|248.2|248.1|248.1|248|31678
1608730740000|2020-12-23 13:39:00||248.1||248.1||248.1||248.1|2026
1608730750000|2020-12-23 13:39:10||248||248.1||248.1||248|0
1608730770000|2020-12-23 13:39:30||248||248||248||248|0
1608730780000|2020-12-23 13:39:40||248.1||248||248.1||248|0
1608730800000|2020-12-23 13:40:00|248.1|248.1|248.1|248|248.1|248.1|248.1|248|4547
1608730830000|2020-12-23 13:40:30|248.2|248.1|248.2|248|248.2|248.1|248.2|248|449
1608730840000|2020-12-23 13:40:40||248.1||248.1||248.1||248.1|0
1608730860000|2020-12-23 13:41:00||248||248||248||248|0
1608730890000|2020-12-23 13:41:30|248.1||248.1||248.1||248.1||10159
1608730920000|2020-12-23 13:42:00|248|247.9|248.1|247.9|248.1|247.9|248|247.9|1241
1608730940000|2020-12-23 13:42:20|248||248.1||248.1||248||3837
1608730950000|2020-12-23 13:42:30|248.2|248|248.2|248|248.2|248|248.1|247.9|31046
1608730970000|2020-12-23 13:42:50|248.3|248.1|248.3|248.1|248.3|248.2|248.3|248.1|20757
1608730980000|2020-12-23 13:43:00|248.4|248.2|248.4|248.2|248.4|248.2|248.4|248.2|36948
1608731030000|2020-12-23 13:43:50|||||||||408
1608731050000|2020-12-23 13:44:10||248.3||248.3||248.3||248.3|0
1608731070000|2020-12-23 13:44:30||248.2||248.2||248.2||248.2|5759
1608731120000|2020-12-23 13:45:20|248.5|248.3|248.4|248.3|248.5|248.4|248.4|248.2|7350
1608731130000|2020-12-23 13:45:30|248.5|248.4|248.6|248.5|248.6|248.5|248.5|248.4|7928
1608731140000|2020-12-23 13:45:40|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|7473
1608731170000|2020-12-23 13:46:10|248.5|248.3|248.5|248.4|248.5|248.4|248.5|248.3|8174
1608731200000|2020-12-23 13:46:40|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|0
1608731210000|2020-12-23 13:46:50|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|968
1608731250000|2020-12-23 13:47:30|248.5|248.3|248.5|248.4|248.5|248.4|248.5|248.3|3465
1608731260000|2020-12-23 13:47:40||248.3||248.4||248.4||248.3|872
1608731330000|2020-12-23 13:48:50|||||||||4700
1608731340000|2020-12-23 13:49:00|||||||||2590
1608731390000|2020-12-23 13:49:50|||||||||1756
1608731450000|2020-12-23 13:50:50|248.6|248.5|248.5|248.4|248.6|248.5|248.5|248.4|29736
1608731620000|2020-12-23 13:53:40|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|4254
1608731640000|2020-12-23 13:54:00|||||||||924
1608731720000|2020-12-23 13:55:20|248.5|248.4|248.5|248.4|248.6|248.4|248.5|248.4|14803
1608731760000|2020-12-23 13:56:00|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|11683
1608731890000|2020-12-23 13:58:10|||||||||255
1608731920000|2020-12-23 13:58:40|||||||||500
1608731970000|2020-12-23 13:59:30|248.7|248.6|248.7|248.6|248.8|248.6|248.7|248.6|3791
1608731990000|2020-12-23 13:59:50|248.8||248.8||248.8||248.8||988
1608732020000|2020-12-23 14:00:20||248.7||248.7||248.7||248.7|0
1608732030000|2020-12-23 14:00:30||248.6||248.6||248.6||248.6|870
1608732090000|2020-12-23 14:01:30|248.7|248.5|248.6|248.5|248.7|248.5|248.6|248.4|46637
1608732120000|2020-12-23 14:02:00|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|824
1608732160000|2020-12-23 14:02:40|248.6|248.5|248.6|248.4|248.6|248.5|248.5|248.4|5684
1608732270000|2020-12-23 14:04:30|248.5|248.5|248.6|248.4|248.6|248.5|248.5|248.4|3459
1608732320000|2020-12-23 14:05:20|248.5||248.6||248.6||248.5||2746
1608732330000|2020-12-23 14:05:30|248.5|248.5|248.6|248.4|248.6|248.5|248.5|248.4|5379
1608732380000|2020-12-23 14:06:20||248.5||248.5||248.5||248.5|1000
1608732430000|2020-12-23 14:07:10|||||||||500
1608732450000|2020-12-23 14:07:30|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.4|7269
1608732460000|2020-12-23 14:07:40||248.5||248.4||248.5||248.4|1298
1608732470000|2020-12-23 14:07:50||248.5||248.5||248.5||248.5|0
1608732510000|2020-12-23 14:08:30||248.4||248.4||248.4||248.4|500
1608732630000|2020-12-23 14:10:30|248.5|248.5|248.5|248.4|248.5|248.5|248.5|248.4|1045
1608732670000|2020-12-23 14:11:10||248.3||248.4||248.4||248.3|11751
1608732720000|2020-12-23 14:12:00|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|10767
1608732750000|2020-12-23 14:12:30|||||||||1683
1608732780000|2020-12-23 14:13:00|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|3604
1608732950000|2020-12-23 14:15:50|248.6|248.5|248.5|248.4|248.6|248.5|248.5|248.4|10673
1608732960000|2020-12-23 14:16:00|248.6|248.5|248.6|248.4|248.6|248.5|248.6|248.4|1092
1608732970000|2020-12-23 14:16:10|248.5||248.5||248.5||248.5||0
1608733000000|2020-12-23 14:16:40|||||||||1104
1608733020000|2020-12-23 14:17:00|||||||||1639
1608733120000|2020-12-23 14:18:40|248.4|248.3|248.5|248.3|248.5|248.3|248.4|248.3|10064
1608733130000|2020-12-23 14:18:50|248.4|248.4|248.5|248.4|248.5|248.4|248.4|248.4|7447
1608733170000|2020-12-23 14:19:30|||||||||5062
1608733230000|2020-12-23 14:20:30|248.6|248.5|248.6|248.4|248.6|248.5|248.6|248.4|8394
1608733240000|2020-12-23 14:20:40|248.5||248.6||248.6||248.5||0
1608733250000|2020-12-23 14:20:50|248.5|248.5|248.5|248.4|248.5|248.5|248.5|248.4|1496
1608733260000|2020-12-23 14:21:00|248.4|248.3|248.5|248.3|248.5|248.3|248.4|248.3|4106
1608733330000|2020-12-23 14:22:10|248.4|248.4|248.4|248.3|248.4|248.4|248.4|248.3|402
1608733360000|2020-12-23 14:22:40|||||||||500
1608733390000|2020-12-23 14:23:10|||||||||534
1608733430000|2020-12-23 14:23:50|248.5|248.4|248.5|248.3|248.5|248.4|248.4|248.3|10025
1608733490000|2020-12-23 14:24:50|248.4|248.4|248.4|248.3|248.4|248.4|248.4|248.3|5318
1608733500000|2020-12-23 14:25:00|||||||||530
1608733510000|2020-12-23 14:25:10|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|6479
1608733520000|2020-12-23 14:25:20|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|2375
1608733540000|2020-12-23 14:25:40||248.3||248.4||248.4||248.3|0
1608733560000|2020-12-23 14:26:00|248.6||248.5||248.6||248.5||0
1608733580000|2020-12-23 14:26:20|248.4|248.3|248.5|248.3|248.5|248.3|248.4|248.3|5061
1608733610000|2020-12-23 14:26:50||248.4||248.4||248.4||248.4|0
1608733620000|2020-12-23 14:27:00|248.4|248.3|248.5|248.3|248.5|248.3|248.4|248.3|2618
1608733630000|2020-12-23 14:27:10|248.4||248.4||248.4||248.4||0
1608733700000|2020-12-23 14:28:20|248.5|248.4|248.4|248.3|248.5|248.4|248.4|248.3|5272
1608733710000|2020-12-23 14:28:30|248.5||248.5||248.5||248.4||0
1608733720000|2020-12-23 14:28:40|248.4||248.4||248.4||248.4||0
1608733730000|2020-12-23 14:28:50|248.5||248.4||248.5||248.4||0
1608733750000|2020-12-23 14:29:10|||||||||1009
1608733800000|2020-12-23 14:30:00|248.3|248.2|248.3|248.2|248.3|248.2|248.3|248.2|12328
1608733810000|2020-12-23 14:30:10|248.4|248.3|248.4|248.2|248.4|248.3|248.3|248.2|2880
1608733830000|2020-12-23 14:30:30|248.3||248.4||248.4||248.3||0
1608733840000|2020-12-23 14:30:40|248.3|248.3|248.3|248.2|248.3|248.3|248.3|248.2|1822
1608733870000|2020-12-23 14:31:10|248.4|248.3|248.3|248.2|248.4|248.3|248.3|248.1|22868
1608733890000|2020-12-23 14:31:30|248.2|248.1|248.2|248.1|248.3|248.2|248.2|248.1|20988
1608733900000|2020-12-23 14:31:40|248.1|248|248.2|248|248.2|248|248.1|248|0
1608733910000|2020-12-23 14:31:50|248.1||248.2||248.2||248.1||2801
1608733920000|2020-12-23 14:32:00|248.1|247.9|248|247.8|248.2|247.9|247.9|247.8|26063
1608733960000|2020-12-23 14:32:40|247.9|247.7|248|247.8|248|247.8|247.8|247.7|7823
1608733970000|2020-12-23 14:32:50|247.9|247.7|247.9|247.7|247.9|247.7|247.8|247.7|1818
1608733980000|2020-12-23 14:33:00|247.8||247.9||247.9||247.8||10013
1608733990000|2020-12-23 14:33:10|247.8|247.8|247.8|247.7|247.9|247.8|247.8|247.7|4124
1608734000000|2020-12-23 14:33:20|247.9|247.8|247.9|247.7|247.9|247.8|247.8|247.7|2500
1608734030000|2020-12-23 14:33:50|247.8||247.8||247.9||247.8||0
1608734040000|2020-12-23 14:34:00|247.9|247.8|247.9|247.7|247.9|247.8|247.9|247.7|1420
1608734050000|2020-12-23 14:34:10||247.8||247.8||247.8||247.8|0
1608734070000|2020-12-23 14:34:30|248|247.9|248|247.9|248|247.9|248|247.9|6864
1608734090000|2020-12-23 14:34:50|248.1|248|248.1|248|248.2|248|248.1|248|2292
1608734100000|2020-12-23 14:35:00|248.2||248.2||248.2||248.2||0
1608734110000|2020-12-23 14:35:10|248.1|248.1|248.1|248|248.2|248.1|248.1|248|6040
1608734120000|2020-12-23 14:35:20|248.2|248.1|248.2|248|248.2|248.1|248.1|248|3054
1608734130000|2020-12-23 14:35:30|248.1|247.9|248.1|248|248.1|248|248|247.9|7082
1608734140000|2020-12-23 14:35:40|248.2|248.1|248.2|248|248.2|248.1|248.2|248|3927
1608734150000|2020-12-23 14:35:50|248.3|248.1|248.3|248.2|248.3|248.2|248.3|248.1|3286
1608734160000|2020-12-23 14:36:00|248.2|248.1|248.3|248.1|248.3|248.1|248.2|248.1|2573
1608734170000|2020-12-23 14:36:10||248.2||248.1||248.2||248.1|1150
1608734190000|2020-12-23 14:36:30||248.2||248.2||248.2||248.2|0
1608734210000|2020-12-23 14:36:50|248.2|248.1|248.2|248|248.2|248.1|248.1|248|8445
1608734220000|2020-12-23 14:37:00||248.1||248||248.1||248|2092
1608734230000|2020-12-23 14:37:10|248.3|248.1|248.3|248.2|248.3|248.2|248.3|248.1|1100
1608734240000|2020-12-23 14:37:20|248.2|248.1|248.3|248.1|248.3|248.1|248.2|248.1|3529
1608734270000|2020-12-23 14:37:50|248.2|248.2|248.3|248.1|248.3|248.2|248.2|248.1|18264
1608734280000|2020-12-23 14:38:00|248.4|248.2|248.4|248.3|248.4|248.3|248.4|248.2|1055
1608734290000|2020-12-23 14:38:10|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.3|120
1608734310000|2020-12-23 14:38:30|248.4|248.3|248.5|248.4|248.5|248.4|248.4|248.3|1748
1608734330000|2020-12-23 14:38:50|248.6|248.5|248.6|248.4|248.6|248.5|248.6|248.4|2356
1608734340000|2020-12-23 14:39:00|248.5|248.5|248.5|248.4|248.6|248.5|248.5|248.4|912
1608734350000|2020-12-23 14:39:10|||||||||5070
1608734400000|2020-12-23 14:40:00|248.6|248.5|248.6|248.4|248.6|248.5|248.6|248.4|1936
1608734410000|2020-12-23 14:40:10|248.5||248.5||248.5||248.5||0
1608734420000|2020-12-23 14:40:20|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.3|37049
1608734430000|2020-12-23 14:40:30|||||||||1696
1608734460000|2020-12-23 14:41:00|||||||||12111
1608734470000|2020-12-23 14:41:10|248.5|248.4|248.6|248.4|248.6|248.5|248.5|248.4|4414
1608734480000|2020-12-23 14:41:20||248.5||248.5||248.5||248.5|0
1608734490000|2020-12-23 14:41:30||248.4||248.4||248.4||248.4|0
1608734510000|2020-12-23 14:41:50|248.5||248.5||248.5||248.5||0
1608734520000|2020-12-23 14:42:00||248.3||248.4||248.4||248.3|7529
1608734550000|2020-12-23 14:42:30|248.6|248.5|248.6|248.4|248.6|248.5|248.6|248.4|2412
1608734580000|2020-12-23 14:43:00|248.5||248.6||248.6||248.5||4995
1608734650000|2020-12-23 14:44:10|||||||||1697
1608734670000|2020-12-23 14:44:30|248.5||248.5||248.5||248.5||0
1608734700000|2020-12-23 14:45:00|248.4|248.3|248.6|248.4|248.6|248.4|248.4|248.3|15676
1608734710000|2020-12-23 14:45:10||248.5||248.5||248.5||248.5|0
1608734730000|2020-12-23 14:45:30|248.7||248.6||248.7||248.6||0
1608734760000|2020-12-23 14:46:00|248.5|248.4|248.6|248.4|248.6|248.5|248.5|248.4|6651
1608734770000|2020-12-23 14:46:10|248.5||248.5||248.5||248.5||0
1608734780000|2020-12-23 14:46:20|248.4|248.3|248.5|248.4|248.6|248.4|248.4|248.3|27671
1608734790000|2020-12-23 14:46:30||248.3||248.3||248.4||248.3|1756
1608734800000|2020-12-23 14:46:40||248.4||248.4||248.4||248.4|0
1608734820000|2020-12-23 14:47:00|||||||||50
1608734860000|2020-12-23 14:47:40|248.6|248.5|248.5|248.4|248.6|248.5|248.5|248.4|3164
1608734870000|2020-12-23 14:47:50|248.6|248.5|248.6|248.5|248.6|248.5|248.5|248.4|6052
1608734880000|2020-12-23 14:48:00|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|4599
1608734890000|2020-12-23 14:48:10|||||||||8489
1608734900000|2020-12-23 14:48:20|248.4|248.3|248.4|248.3|248.5|248.3|248.4|248.3|2529
1608734910000|2020-12-23 14:48:30|248.5||248.4||248.5||248.4||0
1608734940000|2020-12-23 14:49:00|||||||||8449
1608734950000|2020-12-23 14:49:10|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.3|2418
1608734960000|2020-12-23 14:49:20||248.3||248.4||248.4||248.3|200
1608734970000|2020-12-23 14:49:30|248.6|248.5|248.6|248.5|248.6|248.5|248.5|248.5|10560
1608734980000|2020-12-23 14:49:40|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|1881
1608735010000|2020-12-23 14:50:10|248.8||248.8||248.8||248.8||0
1608735020000|2020-12-23 14:50:20||248.7||248.7||248.7||248.7|3940
1608735040000|2020-12-23 14:50:40|248.9||248.9||248.9||248.9||0
1608735050000|2020-12-23 14:50:50|248.8|248.8|248.9|248.8|248.9|248.8|248.8|248.7|6705
1608735060000|2020-12-23 14:51:00|249||249||249||248.9||0
1608735070000|2020-12-23 14:51:10|248.9|248.7|248.8|248.7|248.9|248.7|248.8|248.7|18121
1608735080000|2020-12-23 14:51:20|248.7|248.6|248.7|248.6|248.8|248.6|248.7|248.6|3310
1608735100000|2020-12-23 14:51:40|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|3952
1608735110000|2020-12-23 14:51:50|||||||||400
1608735150000|2020-12-23 14:52:30|||||||||987
1608735190000|2020-12-23 14:53:10|248.9|248.8|248.9|248.7|248.9|248.8|248.9|248.7|17644
1608735210000|2020-12-23 14:53:30|||||||||4576
1608735240000|2020-12-23 14:54:00|||||||||1800
1608735250000|2020-12-23 14:54:10|248.8|248.6|248.7|248.6|248.8|248.6|248.7|248.6|12507
1608735270000|2020-12-23 14:54:30|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|8455
1608735280000|2020-12-23 14:54:40||248.5||248.6||248.6||248.5|3421
1608735290000|2020-12-23 14:54:50||248.5||248.6||248.6||248.5|0
1608735300000|2020-12-23 14:55:00||248.5||248.5||248.5||248.5|10777
1608735310000|2020-12-23 14:55:10||248.6||248.6||248.6||248.6|0
1608735320000|2020-12-23 14:55:20|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|972
1608735330000|2020-12-23 14:55:30|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|1055
1608735350000|2020-12-23 14:55:50|248.8|248.7|248.9|248.7|248.9|248.7|248.8|248.7|4750
1608735360000|2020-12-23 14:56:00|248.8||248.8||248.8||248.8||1827
1608735370000|2020-12-23 14:56:10|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|4411
1608735380000|2020-12-23 14:56:20|248.8||248.7||248.8||248.7||0
1608735390000|2020-12-23 14:56:30|248.8|248.7|248.9|248.7|248.9|248.8|248.8|248.7|1747
1608735420000|2020-12-23 14:57:00|248.8|248.8|248.8|248.7|248.8|248.8|248.8|248.7|1287
1608735440000|2020-12-23 14:57:20|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|1561
1608735450000|2020-12-23 14:57:30|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|35259
1608735460000|2020-12-23 14:57:40||248.5||248.6||248.6||248.5|0
1608735470000|2020-12-23 14:57:50|||||||||9611
1608735490000|2020-12-23 14:58:10|248.6|248.5|248.7|248.5|248.7|248.6|248.6|248.5|8325
1608735510000|2020-12-23 14:58:30|248.6||248.6||248.6||248.6||38
1608735550000|2020-12-23 14:59:10|248.7|248.4|248.6|248.5|248.7|248.6|248.6|248.4|44860
1608735560000|2020-12-23 14:59:20|248.7|248.6|248.7|248.5|248.7|248.6|248.7|248.5|4865
1608735570000|2020-12-23 14:59:30|248.6||248.7||248.7||248.6||32195
1608735580000|2020-12-23 14:59:40|248.6|248.6|248.7|248.6|248.7|248.6|248.6|248.5|31517
1608735590000|2020-12-23 14:59:50|248.6|248.5|248.7|248.5|248.7|248.6|248.5|248.3|74520
1608735600000|2020-12-23 15:00:00|248.6|248.2|248.5|248.3|248.6|248.3|248.5|248.2|21724
1608735610000|2020-12-23 15:00:10|||||||||7024
1608735640000|2020-12-23 15:00:40|||||||||2
1608735650000|2020-12-23 15:00:50|||||||||2523
1608735660000|2020-12-23 15:01:00|||||||||36
1608735670000|2020-12-23 15:01:10||248.4||248.4||248.4||248.4|0
1608735700000|2020-12-23 15:01:40|248.4|248.3|248.4|248.3|248.5|248.3|248.4|248.3|2179
1608735710000|2020-12-23 15:01:50|248.5|248.4|248.6|248.4|248.6|248.4|248.5|248.3|28256
1608735720000|2020-12-23 15:02:00|||||||||72
1608735760000|2020-12-23 15:02:40||248.5||248.5||248.5||248.5|0
1608735780000|2020-12-23 15:03:00|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.5|5969
1608735810000|2020-12-23 15:03:30|||||||||10676
1608735840000|2020-12-23 15:04:00|||||||||2198
1608735850000|2020-12-23 15:04:10|||||||||10405
1608735860000|2020-12-23 15:04:20|248.8|248.7|248.7|248.6|248.8|248.7|248.7|248.6|115
1608735880000|2020-12-23 15:04:40|248.8|248.7|248.7|248.6|248.8|248.7|248.7|248.6|86
1608735890000|2020-12-23 15:04:50|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.6|4290
1608735900000|2020-12-23 15:05:00|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|16
1608735930000|2020-12-23 15:05:30|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|25805
1608735940000|2020-12-23 15:05:40|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|4933
1608735950000|2020-12-23 15:05:50|||||||||1842
1608736020000|2020-12-23 15:07:00|248.6|248.5|248.6|248.5|248.7|248.6|248.6|248.5|17799
1608736030000|2020-12-23 15:07:10|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.5|513
1608736040000|2020-12-23 15:07:20||248.5||248.5||248.5||248.5|0
1608736050000|2020-12-23 15:07:30||248.6||248.6||248.6||248.6|0
1608736060000|2020-12-23 15:07:40|||||||||38
1608736070000|2020-12-23 15:07:50|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|12374
1608736080000|2020-12-23 15:08:00|248.7|248.6|248.7|248.6|248.8|248.6|248.7|248.6|0
1608736120000|2020-12-23 15:08:40|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|13546
1608736130000|2020-12-23 15:08:50|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|1055
1608736140000|2020-12-23 15:09:00|||||||||3157
1608736150000|2020-12-23 15:09:10||248.5||248.6||248.6||248.5|0
1608736160000|2020-12-23 15:09:20||248.5||248.5||248.5||248.5|0
1608736170000|2020-12-23 15:09:30|248.6|248.6|248.6|248.5|248.7|248.6|248.6|248.5|1408
1608736190000|2020-12-23 15:09:50|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|3239
1608736210000|2020-12-23 15:10:10|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|74
1608736220000|2020-12-23 15:10:20|248.7||248.7||248.7||248.6||0
1608736230000|2020-12-23 15:10:30|248.6|248.6|248.7|248.5|248.7|248.6|248.6|248.5|11271
1608736240000|2020-12-23 15:10:40|248.6||248.7||248.7||248.6||0
1608736250000|2020-12-23 15:10:50|248.6||248.7||248.7||248.6||0
1608736260000|2020-12-23 15:11:00|248.8|248.6|248.8|248.7|248.8|248.7|248.8|248.5|3060
1608736270000|2020-12-23 15:11:10|248.9||248.9||248.9||248.8||2835
1608736290000|2020-12-23 15:11:30|249|248.8|249|248.8|249|248.9|249|248.8|6191
1608736300000|2020-12-23 15:11:40|249.1|248.9|249|248.9|249.1|249|249|248.9|21744
1608736370000|2020-12-23 15:12:50|248.9|248.8|249|248.9|249|248.9|248.9|248.8|86173
1608736390000|2020-12-23 15:13:10|248.9|248.8|249|248.8|249|248.8|248.9|248.8|16173
1608736400000|2020-12-23 15:13:20|248.9||248.9||248.9||248.9||0
1608736410000|2020-12-23 15:13:30|||||||||10965
1608736440000|2020-12-23 15:14:00||248.7||248.8||248.8||248.7|41806
1608736450000|2020-12-23 15:14:10|249|248.9|249|248.9|249|248.9|249|248.9|16749
1608736460000|2020-12-23 15:14:20|||||||||34
1608736510000|2020-12-23 15:15:10|249.1|249|249.1|249|249.1|249|249.1|249|10838
1608736520000|2020-12-23 15:15:20|249|248.9|249.1|249|249.1|249|249|248.9|13629
1608736530000|2020-12-23 15:15:30|249|248.9|249.1|248.9|249.1|249|249|248.9|15863
1608736540000|2020-12-23 15:15:40||249||248.9||249||248.9|0
1608736550000|2020-12-23 15:15:50|249||249||249||249||0
1608736570000|2020-12-23 15:16:10|248.9|248.8|248.9|248.8|249|248.9|248.9|248.8|44104
1608736580000|2020-12-23 15:16:20|249|248.9|248.9|248.8|249|248.9|248.9|248.8|13870
1608736600000|2020-12-23 15:16:40||248.7||248.7||248.7||248.7|14014
1608736610000|2020-12-23 15:16:50||248.8||248.7||248.8||248.7|0
1608736620000|2020-12-23 15:17:00||248.8||248.7||248.8||248.7|0
1608736640000|2020-12-23 15:17:20|249|248.8|249|248.9|249|248.9|249|248.8|18572
1608736650000|2020-12-23 15:17:30|248.9|248.8|248.9|248.8|249|248.9|248.9|248.8|8899
1608736660000|2020-12-23 15:17:40|||||||||2000
1608736690000|2020-12-23 15:18:10|249|248.9|249|248.9|249|248.9|249|248.9|2580
1608736700000|2020-12-23 15:18:20|||||||||3152
1608736740000|2020-12-23 15:19:00|||||||||9639
1608736760000|2020-12-23 15:19:20|||||||||10000
1608736800000|2020-12-23 15:20:00|249.1|249|249.1|248.9|249.1|249|249|248.9|4255
1608736810000|2020-12-23 15:20:10|249.2|249|249.2|249.1|249.2|249.1|249.1|249|22122
1608736830000|2020-12-23 15:20:30|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|25040
1608736840000|2020-12-23 15:20:40|249.4|249.3|249.5|249.4|249.5|249.4|249.4|249.3|19903
1608736850000|2020-12-23 15:20:50|249.6|249.5|249.6|249.5|249.6|249.5|249.5|249.4|62278
1608736860000|2020-12-23 15:21:00|249.7|249.6|249.7|249.5|249.7|249.6|249.6|249.5|52791
1608736870000|2020-12-23 15:21:10|249.6||249.6||249.6||249.6||0
1608736890000|2020-12-23 15:21:30|||||||||100
1608736940000|2020-12-23 15:22:20|249.7|249.6|249.8|249.6|249.8|249.6|249.7|249.6|9380
1608736950000|2020-12-23 15:22:30|||||||||1000
1608736960000|2020-12-23 15:22:40|||||||||1175
1608736970000|2020-12-23 15:22:50|249.9|249.7|249.9|249.8|249.9|249.8|249.9|249.7|2537
1608736980000|2020-12-23 15:23:00|249.8|249.7|249.9|249.8|249.9|249.8|249.8|249.7|3537
1608736990000|2020-12-23 15:23:10|250.1|249.9|250.2|250|250.2|250.1|250|249.9|81356
1608737000000|2020-12-23 15:23:20|250.3|250.1|250.3|250.1|250.3|250.2|250.2|250.1|7961
1608737010000|2020-12-23 15:23:30|250.2|250|250.2|250|250.3|250|250.1|250|7972
1608737030000|2020-12-23 15:23:50|250.3|250.1|250.4|250.2|250.4|250.3|250.3|250.1|3400
1608737060000|2020-12-23 15:24:20|250.3||250.4||250.4||250.3||14493
1608737080000|2020-12-23 15:24:40|||||||||3379
1608737090000|2020-12-23 15:24:50|250.3|250.3|250.4|250.2|250.4|250.3|250.3|250.2|687
1608737100000|2020-12-23 15:25:00|250.3|250.3|250.5|250.3|250.5|250.3|250.3|250.2|33318
1608737110000|2020-12-23 15:25:10||250.4||250.4||250.4||250.3|4500
1608737120000|2020-12-23 15:25:20|250.6|250.5|250.6|250.4|250.6|250.5|250.6|250.4|2669
1608737130000|2020-12-23 15:25:30|250.7|250.5|250.6|250.4|250.7|250.5|250.6|250.4|15804
1608737140000|2020-12-23 15:25:40|250.7|250.5|250.7|250.6|250.7|250.6|250.7|250.4|17277
1608737150000|2020-12-23 15:25:50|250.8|250.7|250.8|250.7|250.8|250.7|250.7|250.7|8782
1608737160000|2020-12-23 15:26:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.7|47242
1608737170000|2020-12-23 15:26:10|251||251||251||250.9||14120
1608737180000|2020-12-23 15:26:20|250.9||250.9||250.9||250.9||4377
1608737190000|2020-12-23 15:26:30||250.7||250.8||250.8||250.7|18452
1608737200000|2020-12-23 15:26:40|251|250.9|251|250.9|251|250.9|251|250.9|8693
1608737210000|2020-12-23 15:26:50|251.1|251|251.1|251|251.2|251|251.1|251|111872
1608737220000|2020-12-23 15:27:00|251.2|251.1|251.3|251.1|251.3|251.1|251.2|251.1|8462
1608737230000|2020-12-23 15:27:10|251.2|251.2|251.2|251.1|251.3|251.2|251.2|251.1|17713
1608737240000|2020-12-23 15:27:20||251||251||251||251|18376
1608737250000|2020-12-23 15:27:30|251.1|250.8|250.8|250.6|251.2|250.8|250.6|250.5|60122
1608737260000|2020-12-23 15:27:40|250.7|250.7|250.4|250.2|250.8|250.7|250.4|250.2|48692
1608737280000|2020-12-23 15:28:00|250.3|250.1|250.3|250.1|250.4|250.2|250.2|250.1|22432
1608737290000|2020-12-23 15:28:10||250.2||250.2||250.2||250.1|0
1608737320000|2020-12-23 15:28:40|||||||||9311
1608737340000|2020-12-23 15:29:00|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|7841
1608737400000|2020-12-23 15:30:00|||||||||10459
1608737410000|2020-12-23 15:30:10|250.3|250.2|250.4|250.3|250.4|250.3|250.2|250.1|64193
1608737450000|2020-12-23 15:30:50|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|2313
1608737470000|2020-12-23 15:31:10|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|3424
1608737490000|2020-12-23 15:31:30||250.2||250.3||250.3||250.2|12598
1608737500000|2020-12-23 15:31:40|250.5|250.4|250.5|250.3|250.5|250.4|250.5|250.3|12252
1608737520000|2020-12-23 15:32:00||250.4||250.3||250.4||250.3|5043
1608737540000|2020-12-23 15:32:20|250.4||250.5||250.5||250.4||0
1608737550000|2020-12-23 15:32:30|250.4||250.4||250.4||250.4||4853
1608737580000|2020-12-23 15:33:00|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|762
1608737590000|2020-12-23 15:33:10|||||||||1000
1608737650000|2020-12-23 15:34:10||250.1||250.1||250.1||250.1|6729
1608737670000|2020-12-23 15:34:30|250.2||250.3||250.3||250.2||0
1608737690000|2020-12-23 15:34:50||250.2||250.2||250.2||250.2|0
1608737700000|2020-12-23 15:35:00|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250|21376
1608737710000|2020-12-23 15:35:10||250||250.1||250.1||250|5513
1608737730000|2020-12-23 15:35:30|||||||||1833
1608737740000|2020-12-23 15:35:40|250.1|250|250.1|250|250.1|250|250.1|250|5745
1608737830000|2020-12-23 15:37:10|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|21554
1608737910000|2020-12-23 15:38:30|250.1|250|250.1|250|250.2|250|250.1|250|9736
1608738000000|2020-12-23 15:40:00|||||||||8498
1608738010000|2020-12-23 15:40:10||249.9||249.9||249.9||249.9|170
1608738030000|2020-12-23 15:40:30|250||250||250||250||0
1608738060000|2020-12-23 15:41:00|||||||||25432
1608738070000|2020-12-23 15:41:10|250.1|250|250.1|250|250.2|250|250.1|250|13049
1608738110000|2020-12-23 15:41:50|250|249.9|250|249.9|250|249.9|250|249.9|19304
1608738120000|2020-12-23 15:42:00|||||||||9059
1608738130000|2020-12-23 15:42:10||249.8||249.8||249.8||249.8|41
1608738200000|2020-12-23 15:43:20||249.9||249.9||249.9||249.9|0
1608738360000|2020-12-23 15:46:00|||||||||1444
1608738400000|2020-12-23 15:46:40|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|5681
1608738420000|2020-12-23 15:47:00|250|249.9|250|249.9|250|249.9|250|249.9|12610
1608738430000|2020-12-23 15:47:10|250.1|250|250.1|250|250.1|250|250.1|250|8344
1608738490000|2020-12-23 15:48:10|250|249.9|250|249.9|250|249.9|250|249.9|7504
1608738580000|2020-12-23 15:49:40|250.1|250|250.1|250|250.1|250|250.1|250|9309
1608738600000|2020-12-23 15:50:00|||||||||550
1608738620000|2020-12-23 15:50:20|250.2|250.1|250.2|250|250.2|250.1|250.1|250|11876
1608738630000|2020-12-23 15:50:30||250.1||250.1||250.1||250.1|0
1608738710000|2020-12-23 15:51:50|250.1|250|250.1|250|250.1|250|250.1|250|1508
1608738750000|2020-12-23 15:52:30||249.9||250||250||249.9|1978
1608738880000|2020-12-23 15:54:40|||||||||13868
1608738970000|2020-12-23 15:56:10|||||||||4153
1608738980000|2020-12-23 15:56:20|250.2|250.1|250.2|250.1|250.2|250.1|250.2|250.1|25047
1608738990000|2020-12-23 15:56:30|250.1|250|250.1|250|250.1|250|250.1|250|3002
1608739050000|2020-12-23 15:57:30|250.2|250.1|250.2|250|250.2|250.1|250.2|250|9163
1608739060000|2020-12-23 15:57:40|250.1||250.1||250.1||250.1||0
1608739070000|2020-12-23 15:57:50|250.2||250.1||250.2||250.1||13716
1608739080000|2020-12-23 15:58:00|250.2||250.1||250.2||250.1||0
1608739090000|2020-12-23 15:58:10|250.2|250.1|250.2|250.1|250.2|250.1|250.1|250|2500
1608739100000|2020-12-23 15:58:20|250.3|250.2|250.3|250.2|250.3|250.2|250.3|250.2|4873
1608739130000|2020-12-23 15:58:50|||||||||1550
1608739160000|2020-12-23 15:59:20|||||||||5
1608739200000|2020-12-23 16:00:00|||||||||386
1608739220000|2020-12-23 16:00:20|250.2|250.1|250.1|250|250.2|250.1|250.1|250|25866
1608739230000|2020-12-23 16:00:30|250.2|250.1|250.2|250|250.2|250.1|250.2|250|1753
1608739240000|2020-12-23 16:00:40|250.1|250.1|250.1|250|250.1|250.1|250.1|250|0
1608739260000|2020-12-23 16:01:00|||||||||764
1608739290000|2020-12-23 16:01:30|||||||||500
1608739310000|2020-12-23 16:01:50|250.2|250.1|250.1|250|250.2|250.1|250.1|250|6387
1608739360000|2020-12-23 16:02:40|250|249.9|250|249.9|250|249.9|250|249.9|9005
1608739520000|2020-12-23 16:05:20|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|15391
1608739530000|2020-12-23 16:05:30|250|249.9|250|249.9|250|249.9|250|249.9|8621
1608739540000|2020-12-23 16:05:40|249.9|249.8|250|249.9|250|249.9|249.9|249.8|2220
1608739550000|2020-12-23 16:05:50|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|4677
1608739620000|2020-12-23 16:07:00|250.1|249.9|250.1|250|250.1|250|250.1|249.9|35553
1608739630000|2020-12-23 16:07:10|250.2|250.1|250.1|250|250.2|250.1|250.1|250|13683
1608739640000|2020-12-23 16:07:20|250.2||250.1||250.2||250.1||0
1608739750000|2020-12-23 16:09:10|||||||||5000
1608739780000|2020-12-23 16:09:40|250|249.9|250|249.9|250|249.9|250|249.9|11829
1608739790000|2020-12-23 16:09:50|250.1|250|250.1|250|250.1|250|250.1|250|274
1608739810000|2020-12-23 16:10:10|250|249.9|250.1|249.9|250.1|249.9|250|249.9|196
1608739820000|2020-12-23 16:10:20||250||250||250||250|4198
1608739830000|2020-12-23 16:10:30|250.2|250.1|250.2|250|250.2|250.1|250.1|250|8798
1608739840000|2020-12-23 16:10:40||250.1||250.1||250.1||250.1|0
1608739850000|2020-12-23 16:10:50||250||250||250||250|0
1608739860000|2020-12-23 16:11:00|250.1||250.2||250.2||250.1||2146
1608739870000|2020-12-23 16:11:10||250.1||250.1||250.1||250.1|0
1608739890000|2020-12-23 16:11:30|||||||||163
1608739900000|2020-12-23 16:11:40|250.1|250|250.3|250.2|250.3|250.2|250.1|250|50333
1608739920000|2020-12-23 16:12:00|250.2|250.1|250.4|250.3|250.4|250.3|250.2|250.1|15646
1608739990000|2020-12-23 16:13:10|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|8243
1608740020000|2020-12-23 16:13:40|250.4|250.3|250.4|250.3|250.4|250.3|250.4|250.3|20729
1608740030000|2020-12-23 16:13:50|250.5|250.4|250.5|250.4|250.5|250.4|250.5|250.4|7791
1608740040000|2020-12-23 16:14:00|250.6|250.3|250.6|250.5|250.6|250.5|250.6|250.3|33167
1608740050000|2020-12-23 16:14:10|250.7||250.7||250.7||250.6||1264
1608740110000|2020-12-23 16:15:10|250.7|250.4|250.6|250.4|250.7|250.4|250.6|250.4|0
1608740160000|2020-12-23 16:16:00|250.7|250.5|250.6|250.4|250.7|250.5|250.6|250.4|1746
1608740170000|2020-12-23 16:16:10|250.7|250.5|250.8|250.6|250.8|250.6|250.7|250.5|2067
1608740180000|2020-12-23 16:16:20|250.7|250.5|250.8|250.6|250.8|250.6|250.7|250.5|140
1608740190000|2020-12-23 16:16:30|250.9|250.7|250.9|250.7|250.9|250.7|250.9|250.7|0
1608740280000|2020-12-23 16:18:00|250.8|250.6|250.7|250.5|250.8|250.6|250.7|250.5|0
1608740390000|2020-12-23 16:19:50|250.8|250.6|250.7|250.5|250.8|250.6|250.6|250.4|705
1608740400000|2020-12-23 16:20:00|250.6|250.4|250.6|250.4|250.6|250.4|250.6|250.4|4131
1608740430000|2020-12-23 16:20:30|250.7|250.5|250.8|250.6|250.8|250.6|250.7|250.5|78
1608740440000|2020-12-23 16:20:40|250.7|250.5|250.8|250.6|250.8|250.6|250.7|250.5|0
1608740450000|2020-12-23 16:20:50|250.7|250.5|250.7|250.5|250.8|250.6|250.7|250.5|86
1608740460000|2020-12-23 16:21:00|250.8|250.6|250.8|250.6|250.8|250.6|250.7|250.5|0
1608740470000|2020-12-23 16:21:10|250.7|250.5|250.7|250.4|250.7|250.5|250.7|250.4|1939
1608740490000|2020-12-23 16:21:30|250.8|250.5|250.7|250.5|250.8|250.6|250.7|250.5|0
1608740520000|2020-12-23 16:22:00|250.6|250.4|250.6|250.4|250.6|250.4|250.6|250.4|0
1608740530000|2020-12-23 16:22:10|250.7|250.5|250.7|250.5|250.7|250.5|250.7|250.5|1198
1608740560000|2020-12-23 16:22:40|250.6|250.4|250.6|250.4|250.6|250.4|250.6|250.4|104
1608740570000|2020-12-23 16:22:50|250.7|250.5|250.7|250.5|250.7|250.5|250.6|250.4|0
1608740590000|2020-12-23 16:23:10|250.6|250.4|250.8|250.6|250.8|250.6|250.6|250.4|528
1608740600000|2020-12-23 16:23:20|||||||||1659
1608740610000|2020-12-23 16:23:30|250.7|250.5|250.8|250.6|250.8|250.6|250.7|250.5|4785
1608740650000|2020-12-23 16:24:10||250.5||250.5||250.5||250.5|0
1608740660000|2020-12-23 16:24:20|250.7|250.4|250.8|250.5|250.8|250.5|250.6|250.4|737
1608740670000|2020-12-23 16:24:30|250.7|250.6|250.7|250.5|250.7|250.6|250.7|250.5|0
1608740680000|2020-12-23 16:24:40|250.8|250.6|250.7|250.5|250.8|250.6|250.7|250.5|0
1608740690000|2020-12-23 16:24:50|250.8|250.6|250.7|250.5|250.8|250.6|250.7|250.5|0
1608740700000|2020-12-23 16:25:00|250.8|250.6|250.7|250.5|250.8|250.6|250.7|250.5|0
1608740710000|2020-12-23 16:25:10|||||||||1186
1608740720000|2020-12-23 16:25:20|250.8|250.6|250.8|250.6|250.8|250.6|250.8|250.6|0
1608740730000|2020-12-23 16:25:30|250.7|250.5|250.7|250.5|250.7|250.5|250.7|250.5|10996
1608740740000|2020-12-23 16:25:40|||||||||895
1608740750000|2020-12-23 16:25:50|250.8|250.6|250.7|250.5|250.8|250.6|250.7|250.5|0
1608740760000|2020-12-23 16:26:00|250.8|250.6|250.9|250.7|250.9|250.7|250.8|250.6|145
1608740770000|2020-12-23 16:26:10|250.8|250.6|250.8|250.6|250.8|250.6|250.8|250.6|0
1608740780000|2020-12-23 16:26:20|||||||||94
1608740790000|2020-12-23 16:26:30|250.9|250.7|251|250.8|251|250.8|250.9|250.7|789
1608740800000|2020-12-23 16:26:40|250.9|250.7|251|250.8|251|250.8|250.9|250.7|0
1608740820000|2020-12-23 16:27:00|251.1|250.9|251.1|250.9|251.1|250.9|251|250.8|72
1608740830000|2020-12-23 16:27:10|||||||||23
1608740850000|2020-12-23 16:27:30|251|250.7|251|250.8|251.1|250.9|251|250.7|70
1608740860000|2020-12-23 16:27:40|251.1|250.9|251.2|251|251.2|251|251.1|250.9|1746
1608740870000|2020-12-23 16:27:50|251.1|250.9|251.2|251|251.2|251|251.1|250.9|7755
1608740890000|2020-12-23 16:28:10|251.1|250.9|251.1|250.9|251.1|250.9|251.1|250.9|0
1608740900000|2020-12-23 16:28:20|251.2|251|251.1|250.9|251.2|251|251.1|250.9|0
1608740910000|2020-12-23 16:28:30|251.2|251|251.2|251|251.2|251|251.2|251|0
1608740930000|2020-12-23 16:28:50|251.1|250.9|251.1|250.9|251.1|250.9|251.1|250.9|0
1608740950000|2020-12-23 16:29:10|251.2|251|251.1|250.9|251.2|251|251|250.8|14748
1608740970000|2020-12-23 16:29:30|251|250.8|251|250.8|251|250.8|251|250.8|515
1608740990000|2020-12-23 16:29:50|251.1|250.9|251.1|250.8|251.2|251|251.1|250.8|1825
1608796800000|2020-12-24 08:00:00|251.5|249.4|251.1|250.6|251.5|251|251.1|249.4|86153
1608796810000|2020-12-24 08:00:10|251|250.5|250.9|250.5|251.1|250.5|250.9|250.5|0
1608796820000|2020-12-24 08:00:20|250.7||250.7||250.7||250.7||0
1608796830000|2020-12-24 08:00:30|250.6|250.4|250.6|250.4|250.7|250.4|250.6|250.3|1018
1608796840000|2020-12-24 08:00:40|250.5|250.3|250.9|250.3|251.3|250.5|250.4|250|53537
1608796850000|2020-12-24 08:00:50|250.7|250.1|250.4|250.3|250.7|250.3|250.4|250.1|8892
1608796860000|2020-12-24 08:01:00|250.3|250.1|249.8|249.5|250.3|250.1|249.8|249.5|8631
1608796880000|2020-12-24 08:01:20|250|249.6|250.2|249.6|250.2|249.6|250|249.6|2500
1608796890000|2020-12-24 08:01:30|||||||||122
1608796920000|2020-12-24 08:02:00|250.5|249.7|250.4|250|250.5|250.1|250.4|249.7|824
1608796940000|2020-12-24 08:02:20||250.1||250.1||250.1||250.1|0
1608796950000|2020-12-24 08:02:30|250.3|250|250.4|250.1|250.4|250.1|250.3|250|0
1608796980000|2020-12-24 08:03:00|250.3||250.3||250.3||250.3||0
1608797020000|2020-12-24 08:03:40|250.2|250|249.9|249.7|250.3|250|249.9|249.6|11844
1608797030000|2020-12-24 08:03:50|249.8|249.6|249.9|249.7|249.9|249.7|249.8|249.6|13500
1608797080000|2020-12-24 08:04:40|250.1|249.8|250.2|249.8|250.2|249.8|250.1|249.8|10506
1608797100000|2020-12-24 08:05:00||249.9||249.9||249.9||249.9|0
1608797110000|2020-12-24 08:05:10|250|250|250.7|250.4|250.8|250.4|250|250|7017
1608797120000|2020-12-24 08:05:20|250.8|250.5|250.9|250.5|250.9|250.5|250.8|250.5|0
1608797130000|2020-12-24 08:05:30|251|250.6|251|250.7|251|250.7|251|250.6|0
1608797140000|2020-12-24 08:05:40||250.8||250.8||250.8||250.8|0
1608797160000|2020-12-24 08:06:00|251.1|250.9|251.3|250.9|251.4|250.9|251.1|250.9|600
1608797170000|2020-12-24 08:06:10|251.2|251|251.4|251.1|251.4|251.1|251.2|251|0
1608797180000|2020-12-24 08:06:20|251.3|251.2|251.4|251.1|251.6|251.2|251.3|251.1|2945
1608797190000|2020-12-24 08:06:30|251.5||251.4||251.5||251.4||0
1608797200000|2020-12-24 08:06:40||251.2||251.2||251.2||251.2|0
1608797210000|2020-12-24 08:06:50|251.3|251.3|251.4|251.2|251.4|251.3|251.3|251.2|6121
1608797230000|2020-12-24 08:07:10|251.5|251.3|251.6|251.4|251.8|251.4|251.5|251.3|12523
1608797240000|2020-12-24 08:07:20||251.5||251.4||251.5||251.4|6491
1608797280000|2020-12-24 08:08:00|251.5|251.3|251.6|251.4|251.7|251.4|251.4|251.2|25244
1608797290000|2020-12-24 08:08:10|251.7|251.2|251.5|251.2|251.7|251.3|251.4|251.1|8784
1608797310000|2020-12-24 08:08:30||251.1||251.1||251.1||251.1|0
1608797350000|2020-12-24 08:09:10|251.4|251.2|251.7|251.3|251.7|251.3|251.4|251.2|33158
1608797380000|2020-12-24 08:09:40|251.6|251.4|251.6|251.4|251.7|251.5|251.6|251.4|2500
1608797390000|2020-12-24 08:09:50|251.5|251.3|251.5|251.2|251.5|251.4|251.5|251.2|5531
1608797400000|2020-12-24 08:10:00|251.4|251.1|251.4|251.1|251.4|251.1|251.4|251|0
1608797420000|2020-12-24 08:10:20|251.3|251|251.3|251.2|251.4|251.2|251.3|251|0
1608797450000|2020-12-24 08:10:50|251.4||251.3||251.4||251.3||572
1608797480000|2020-12-24 08:11:20|251.5|251.3|251.4|251.2|251.6|251.3|251.4|251.2|1284
1608797530000|2020-12-24 08:12:10|251.5|251.3|251.6|251.3|251.6|251.3|251.5|251.3|0
1608797570000|2020-12-24 08:12:50|251.5|251.2|251.6|251.3|251.6|251.3|251.5|251.2|0
1608797580000|2020-12-24 08:13:00|251.5|251.2|251.4|251.2|251.5|251.2|251.4|251.2|0
1608797600000|2020-12-24 08:13:20|251.5|251.3|251.6|251.3|251.6|251.3|251.4|251.3|6
1608797610000|2020-12-24 08:13:30|251.7|251.4|251.7|251.4|251.8|251.5|251.7|251.4|3750
1608797660000|2020-12-24 08:14:20|251.6|251.3|251.4|251.2|251.6|251.3|251.4|251.2|1989
1608797690000|2020-12-24 08:14:50|251.5|251.3|251.6|251.3|251.6|251.3|251.5|251.3|59
1608797710000|2020-12-24 08:15:10|251.7|251.4|251.9|251.7|252|251.7|251.7|251.4|3186
1608797730000|2020-12-24 08:15:30|251.8|251.6|251.9|251.6|251.9|251.6|251.8|251.6|11972
1608797780000|2020-12-24 08:16:20|251.8|251.5|251.7|251.5|251.8|251.5|251.7|251.5|2855
1608797790000|2020-12-24 08:16:30|251.6|251.6|251.9|251.6|251.9|251.6|251.6|251.5|5678
1608797900000|2020-12-24 08:18:20|||||||||10000
1608797940000|2020-12-24 08:19:00|251.8||251.8||251.8||251.8||3614
1608797950000|2020-12-24 08:19:10|251.9||251.9||251.9||251.9||0
1608797990000|2020-12-24 08:19:50|||||||||6000
1608798020000|2020-12-24 08:20:20|251.8||251.8||251.8||251.8||0
1608798080000|2020-12-24 08:21:20|251.7|251.5|251.7|251.4|251.8|251.6|251.6|251.4|17991
1608798090000|2020-12-24 08:21:30|251.5||251.6||251.7||251.5||1794
1608798110000|2020-12-24 08:21:50|251.5|251.3|251.5|251.4|251.5|251.4|251.4|251.3|18083
1608798120000|2020-12-24 08:22:00||251.3||251.4||251.4||251.3|10
1608798170000|2020-12-24 08:22:50|||||||||500
1608798190000|2020-12-24 08:23:10|251.6|251.5|251.8|251.5|251.8|251.5|251.6|251.5|49988
1608798210000|2020-12-24 08:23:30|||||||||1000
1608798220000|2020-12-24 08:23:40||251.6||251.6||251.6||251.6|0
1608798330000|2020-12-24 08:25:30|251.9|251.7|252|251.8|252|251.8|251.9|251.7|8726
1608798340000|2020-12-24 08:25:40||251.9||251.8||251.9||251.8|7088
1608798350000|2020-12-24 08:25:50|252.1|251.9|252.2|252|252.2|252|252|251.9|27139
1608798380000|2020-12-24 08:26:20|252.3|252.1|252.5|252.3|252.6|252.3|252.3|252.1|1231
1608798410000|2020-12-24 08:26:50|252.6|252.4|252.6|252.4|252.6|252.4|252.6|252.4|0
1608798470000|2020-12-24 08:27:50|252.7|252.5|252.8|252.5|252.8|252.5|252.7|252.5|8
1608798490000|2020-12-24 08:28:10|||||||||15
1608798510000|2020-12-24 08:28:30|252.7||252.7||252.7||252.7||0
1608798560000|2020-12-24 08:29:20|252.6|252.4|252.6|252.5|252.7|252.5|252.6|252.4|19667
1608798570000|2020-12-24 08:29:30|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|2894
1608798580000|2020-12-24 08:29:40|252.6||252.6||252.6||252.6||659
1608798600000|2020-12-24 08:30:00||252.5||252.5||252.5||252.4|2257
1608798620000|2020-12-24 08:30:20|252.5|252.4|252.4|252.2|252.5|252.4|252.4|252.2|7170
1608798630000|2020-12-24 08:30:30|252.3|252.1|252.3|252|252.3|252.2|252.3|252|2811
1608798650000|2020-12-24 08:30:50||252.1||252||252.1||252|0
1608798720000|2020-12-24 08:32:00||252.1||252.1||252.1||252.1|0
1608798730000|2020-12-24 08:32:10|252.2||252.2||252.2||252.2||0
1608798740000|2020-12-24 08:32:20||252||252||252||252|3010
1608798790000|2020-12-24 08:33:10|||||||||8000
1608798880000|2020-12-24 08:34:40|||||||||11
1608798890000|2020-12-24 08:34:50||252.1||252.1||252.1||252.1|0
1608798980000|2020-12-24 08:36:20|252.3|252.2|252.4|252.2|252.4|252.2|252.3|252.2|3581
1608799150000|2020-12-24 08:39:10|252.3||252.3||252.3||252.3||0
1608799160000|2020-12-24 08:39:20|252.2|252.1|252.2|252|252.2|252.1|252.2|252|13589
1608799240000|2020-12-24 08:40:40|252.1||252.2||252.2||252.1||0
1608799250000|2020-12-24 08:40:50|252.1|251.9|252|251.9|252.1|251.9|252|251.9|5500
1608799280000|2020-12-24 08:41:20|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|1757
1608799350000|2020-12-24 08:42:30|251.8|251.7|251.6|251.4|251.8|251.7|251.6|251.3|5110
1608799380000|2020-12-24 08:43:00|251.7||251.7||251.7||251.7||0
1608799390000|2020-12-24 08:43:10|251.6||251.6||251.6||251.6||0
1608799440000|2020-12-24 08:44:00|251.5||251.5||251.5||251.5||0
1608799480000|2020-12-24 08:44:40|251.4|251.3|251.4|251.2|251.4|251.3|251.4|251.2|1319
1608799490000|2020-12-24 08:44:50|251.5|251.3|251.5|251.4|251.5|251.4|251.5|251.3|1758
1608799540000|2020-12-24 08:45:40|251.4|251.3|251.4|251.2|251.4|251.3|251.4|251.2|2523
1608799550000|2020-12-24 08:45:50|251.5|251.3|251.5|251.3|251.5|251.3|251.5|251.2|0
1608799580000|2020-12-24 08:46:20|251.6|251.4|251.7|251.4|251.7|251.4|251.6|251.4|1612
1608799590000|2020-12-24 08:46:30||251.5||251.5||251.5||251.5|0
1608799610000|2020-12-24 08:46:50|251.8||251.8||251.8||251.8||0
1608799620000|2020-12-24 08:47:00|251.7||251.7||251.7||251.7||0
1608799650000|2020-12-24 08:47:30|251.8||251.8||251.8||251.8||0
1608799670000|2020-12-24 08:47:50||251.6||251.6||251.6||251.6|0
1608799740000|2020-12-24 08:49:00|251.7|251.5|251.9|251.7|251.9|251.7|251.6|251.5|17284
1608799840000|2020-12-24 08:50:40|252|251.8|252|251.8|252|251.8|251.9|251.8|2500
1608799850000|2020-12-24 08:50:50|251.9||251.9||251.9||251.9||0
1608799860000|2020-12-24 08:51:00||251.7||251.7||251.7||251.7|1500
1608799900000|2020-12-24 08:51:40|251.8|251.8|251.9|251.7|251.9|251.8|251.8|251.7|24904
1608800010000|2020-12-24 08:53:30|||||||||800
1608800020000|2020-12-24 08:53:40|251.8||251.8||251.8||251.8||0
1608800030000|2020-12-24 08:53:50|251.7|251.6|251.6|251.5|251.7|251.6|251.6|251.4|19764
1608800040000|2020-12-24 08:54:00|251.7|251.6|251.8|251.6|251.8|251.6|251.7|251.6|1500
1608800070000|2020-12-24 08:54:30|251.7|251.5|251.7|251.6|251.7|251.6|251.7|251.5|0
1608800090000|2020-12-24 08:54:50|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|2891
1608800100000|2020-12-24 08:55:00|251.9|251.6|251.8|251.7|251.9|251.8|251.8|251.6|4585
1608800110000|2020-12-24 08:55:10|251.9||251.9||251.9||251.9||0
1608800250000|2020-12-24 08:57:30||251.8||251.8||251.8||251.8|0
1608800260000|2020-12-24 08:57:40|252|251.9|252|251.8|252|251.9|252|251.8|11622
1608800270000|2020-12-24 08:57:50|251.9|251.7|251.9|251.8|252|251.8|251.9|251.7|0
1608800300000|2020-12-24 08:58:20|||||||||3800
1608800340000|2020-12-24 08:59:00|252||251.9||252||251.9||3000
1608800410000|2020-12-24 09:00:10|251.8|251.7|251.8|251.7|251.8|251.8|251.8|251.7|5558
1608800420000|2020-12-24 09:00:20|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.7|588
1608800440000|2020-12-24 09:00:40||251.7||251.7||251.7||251.7|0
1608800450000|2020-12-24 09:00:50||251.8||251.8||251.8||251.8|468
1608800530000|2020-12-24 09:02:10|252||252||252||252||0
1608800600000|2020-12-24 09:03:20|252.1|251.9|252.1|252|252.2|252|252.1|251.8|14186
1608800630000|2020-12-24 09:03:50|252|251.9|252.1|252|252.1|252|252|251.9|5654
1608800640000|2020-12-24 09:04:00|252.2||252.2||252.2||252.2||1118
1608800660000|2020-12-24 09:04:20|252.1||252.2||252.2||252.1||0
1608800670000|2020-12-24 09:04:30|252.1||252.1||252.1||252.1||0
1608800690000|2020-12-24 09:04:50|252|251.9|252|251.9|252|251.9|252|251.9|4518
1608800700000|2020-12-24 09:05:00|252.1||252||252.1||252||0
1608800710000|2020-12-24 09:05:10|||||||||1000
1608800730000|2020-12-24 09:05:30|251.9|251.8|252|251.8|252|251.8|251.9|251.8|5597
1608800740000|2020-12-24 09:05:40|251.9||251.9||251.9||251.9||0
1608800750000|2020-12-24 09:05:50|252||252||252||252||0
1608800760000|2020-12-24 09:06:00||251.9||251.9||251.9||251.9|0
1608800770000|2020-12-24 09:06:10|252.1||252.1||252.1||252.1||0
1608800860000|2020-12-24 09:07:40|252||252||252||252||0
1608800870000|2020-12-24 09:07:50|252.1||252.1||252.1||252.1||2679
1608800900000|2020-12-24 09:08:20|252||252||252||252||0
1608800930000|2020-12-24 09:08:50|||||||||3000
1608800950000|2020-12-24 09:09:10|252.1|252|252|251.9|252.1|252|252|251.9|18091
1608800960000|2020-12-24 09:09:20|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.7|4390
1608801070000|2020-12-24 09:11:10|252||251.9||252||251.9||0
1608801080000|2020-12-24 09:11:20|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|2900
1608801090000|2020-12-24 09:11:30|251.9||251.9||251.9||251.9||1209
1608801230000|2020-12-24 09:13:50|251.8||251.8||251.8||251.8||0
1608801320000|2020-12-24 09:15:20|251.9|251.8|252|251.8|252|251.8|251.9|251.8|1199
1608801440000|2020-12-24 09:17:20|252.1|251.9|252.1|251.9|252.1|252|252.1|251.9|3230
1608801480000|2020-12-24 09:18:00|252||252||252||252||0
1608801580000|2020-12-24 09:19:40|251.9|251.8|251.9|251.7|251.9|251.8|251.8|251.7|11927
1608801600000|2020-12-24 09:20:00|251.8|251.8|251.8|251.7|251.8|251.8|251.8|251.7|4000
1608801650000|2020-12-24 09:20:50|251.7|251.6|251.8|251.6|251.8|251.6|251.7|251.6|1390
1608801840000|2020-12-24 09:24:00|251.7||251.7||251.7||251.7||0
1608801920000|2020-12-24 09:25:20|251.8|251.7|251.8|251.6|251.8|251.7|251.8|251.6|1150
1608801990000|2020-12-24 09:26:30|251.9|251.7|251.9|251.7|251.9|251.8|251.9|251.7|300
1608802000000|2020-12-24 09:26:40||251.8||251.8||251.8||251.8|0
1608802010000|2020-12-24 09:26:50|252||251.9||252||251.9||0
1608802030000|2020-12-24 09:27:10|252||252||252||252||0
1608802050000|2020-12-24 09:27:30|251.9||251.9||251.9||251.9||0
1608802060000|2020-12-24 09:27:40|252||251.9||252||251.9||0
1608802070000|2020-12-24 09:27:50|252||251.9||252||251.9||0
1608802090000|2020-12-24 09:28:10|252|251.9|252|251.8|252|251.9|252|251.8|165
1608802120000|2020-12-24 09:28:40|251.9||251.9||251.9||251.9||0
1608802150000|2020-12-24 09:29:10|252|251.9|252|251.9|252|251.9|252|251.9|3
1608802260000|2020-12-24 09:31:00||251.8||251.9||251.9||251.8|0
1608802380000|2020-12-24 09:33:00|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|3543
1608802400000|2020-12-24 09:33:20|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|1277
1608802450000|2020-12-24 09:34:10|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|509
1608802510000|2020-12-24 09:35:10|251.6|251.5|251.7|251.5|251.7|251.5|251.6|251.5|6490
1608802520000|2020-12-24 09:35:20|251.8|251.6|251.9|251.8|251.9|251.8|251.8|251.6|2088
1608802530000|2020-12-24 09:35:30|252|251.7|251.9|251.8|252|251.8|251.9|251.7|4654
1608802570000|2020-12-24 09:36:10|252|251.9|252|251.9|252|251.9|252|251.9|748
1608802580000|2020-12-24 09:36:20|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|1500
1608802590000|2020-12-24 09:36:30|252||251.9||252||251.9||0
1608802640000|2020-12-24 09:37:20|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|1245
1608802650000|2020-12-24 09:37:30|251.9||251.9||251.9||251.9||0
1608802720000|2020-12-24 09:38:40|251.8||251.8||251.8||251.8||405
1608802740000|2020-12-24 09:39:00|251.9||251.9||251.9||251.9||0
1608802750000|2020-12-24 09:39:10|||||||||100
1608802900000|2020-12-24 09:41:40|251.8|251.6|251.8|251.6|251.8|251.6|251.7|251.6|14330
1608802910000|2020-12-24 09:41:50|251.7||251.7||251.7||251.7||0
1608802920000|2020-12-24 09:42:00|251.8|251.7|251.9|251.7|251.9|251.7|251.8|251.7|64
1608802960000|2020-12-24 09:42:40|251.8|251.6|251.8|251.7|251.8|251.7|251.8|251.6|1500
1608803010000|2020-12-24 09:43:30|251.7|251.6|251.8|251.6|251.8|251.6|251.7|251.6|9683
1608803050000|2020-12-24 09:44:10||251.7||251.7||251.7||251.7|0
1608803060000|2020-12-24 09:44:20|251.7|251.6|251.8|251.6|251.8|251.6|251.7|251.6|583
1608803070000|2020-12-24 09:44:30|251.7||251.7||251.7||251.7||0
1608803080000|2020-12-24 09:44:40||251.5||251.5||251.5||251.5|4000
1608803120000|2020-12-24 09:45:20|251.6|251.6|251.7|251.6|251.7|251.6|251.6|251.5|9850
1608803130000|2020-12-24 09:45:30|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|11
1608803350000|2020-12-24 09:49:10|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|7041
1608803360000|2020-12-24 09:49:20|251.6|251.5|251.7|251.5|251.7|251.5|251.6|251.5|1878
1608803370000|2020-12-24 09:49:30|251.6|251.4|251.6|251.4|251.6|251.4|251.5|251.4|4921
1608803400000|2020-12-24 09:50:00||251.5||251.5||251.5||251.5|0
1608803440000|2020-12-24 09:50:40|251.7|251.6|251.8|251.6|251.8|251.6|251.7|251.6|4
1608803450000|2020-12-24 09:50:50|251.7||251.8||251.8||251.7||679
1608803470000|2020-12-24 09:51:10|251.7||251.7||251.7||251.7||0
1608803490000|2020-12-24 09:51:30|||||||||5000
1608803510000|2020-12-24 09:51:50|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|32
1608803530000|2020-12-24 09:52:10|251.5|251.4|251.6|251.4|251.6|251.4|251.5|251.4|8476
1608803570000|2020-12-24 09:52:50|251.5||251.5||251.5||251.5||0
1608803600000|2020-12-24 09:53:20|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|2348
1608803610000|2020-12-24 09:53:30|251.3|251.2|251.3|251.2|251.4|251.2|251.3|251.2|3568
1608803620000|2020-12-24 09:53:40|251.4|251.3|251.4|251.2|251.4|251.3|251.4|251.2|4019
1608803640000|2020-12-24 09:54:00||251.3||251.3||251.3||251.3|0
1608803650000|2020-12-24 09:54:10|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|0
1608803660000|2020-12-24 09:54:20|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|10584
1608803690000|2020-12-24 09:54:50|251.5|251.4|251.6|251.4|251.6|251.4|251.5|251.4|41
1608803720000|2020-12-24 09:55:20|251.5||251.6||251.6||251.5||0
1608803760000|2020-12-24 09:56:00||251.5||251.5||251.5||251.5|190
1608803790000|2020-12-24 09:56:30|251.5|251.4|251.6|251.5|251.6|251.5|251.5|251.4|16883
1608803900000|2020-12-24 09:58:20||251.4||251.4||251.4||251.4|6394
1608803930000|2020-12-24 09:58:50|251.5||251.5||251.5||251.5||2777
1608803940000|2020-12-24 09:59:00|251.4|251.3|251.5|251.3|251.5|251.3|251.4|251.3|15547
1608803960000|2020-12-24 09:59:20||251.4||251.4||251.4||251.4|0
1608804040000|2020-12-24 10:00:40|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.3|6088
1608804050000|2020-12-24 10:00:50|251.6||251.6||251.6||251.6||0
1608804110000|2020-12-24 10:01:50|251.7|251.5|251.6|251.5|251.7|251.5|251.6|251.5|10847
1608804140000|2020-12-24 10:02:20||251.4||251.4||251.4||251.4|0
1608804160000|2020-12-24 10:02:40||251.5||251.5||251.5||251.5|0
1608804170000|2020-12-24 10:02:50||251.4||251.4||251.4||251.4|0
1608804190000|2020-12-24 10:03:10||251.5||251.4||251.5||251.4|10000
1608804230000|2020-12-24 10:03:50||251.5||251.5||251.5||251.5|280
1608804240000|2020-12-24 10:04:00||251.4||251.4||251.4||251.4|0
1608804250000|2020-12-24 10:04:10||251.5||251.4||251.5||251.4|0
1608804260000|2020-12-24 10:04:20||251.5||251.5||251.5||251.5|0
1608804270000|2020-12-24 10:04:30||251.4||251.4||251.4||251.4|0
1608804330000|2020-12-24 10:05:30|||||||||1000
1608804340000|2020-12-24 10:05:40||251.5||251.5||251.5||251.5|0
1608804360000|2020-12-24 10:06:00|251.5|251.4|251.6|251.4|251.6|251.5|251.5|251.4|11795
1608804430000|2020-12-24 10:07:10|251.5||251.5||251.5||251.5||0
1608804580000|2020-12-24 10:09:40|||||||||10000
1608804660000|2020-12-24 10:11:00|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|33122
1608804670000|2020-12-24 10:11:10|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|5520
1608804690000|2020-12-24 10:11:30|251.5|251.4|251.6|251.4|251.6|251.4|251.5|251.4|7500
1608804770000|2020-12-24 10:12:50|251.5||251.5||251.6||251.5||0
1608804940000|2020-12-24 10:15:40|251.4|251.3|251.5|251.4|251.5|251.4|251.4|251.3|38762
1608804950000|2020-12-24 10:15:50|||||||||250
1608805190000|2020-12-24 10:19:50|251.4|251.3|251.3|251.2|251.4|251.3|251.3|251.2|16786
1608805440000|2020-12-24 10:24:00|251.4|251.3|251.4|251.2|251.5|251.3|251.4|251.2|6845
1608805450000|2020-12-24 10:24:10|||||||||2000
1608805530000|2020-12-24 10:25:30|251.3|251.1|251.2|251.1|251.3|251.2|251.2|251.1|16596
1608805600000|2020-12-24 10:26:40|251.3|251.2|251.4|251.2|251.4|251.2|251.3|251.2|7791
1608805660000|2020-12-24 10:27:40||251.3||251.3||251.3||251.3|0
1608805790000|2020-12-24 10:29:50|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|5922
1608805800000|2020-12-24 10:30:00|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.3|16161
1608805830000|2020-12-24 10:30:30|251.4|251.3|251.4|251.3|251.5|251.3|251.4|251.3|1585
1608805990000|2020-12-24 10:33:10|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|2752
1608806080000|2020-12-24 10:34:40|||||||||150
1608806180000|2020-12-24 10:36:20|251.4|251.3|251.5|251.4|251.5|251.4|251.4|251.3|19172
1608806190000|2020-12-24 10:36:30|251.4|251.3|251.5|251.4|251.5|251.4|251.4|251.3|16028
1608806200000|2020-12-24 10:36:40||251.3||251.4||251.4||251.3|0
1608806210000|2020-12-24 10:36:50||251.3||251.4||251.4||251.3|0
1608806250000|2020-12-24 10:37:30|||||||||5000
1608806350000|2020-12-24 10:39:10|251.4|251.3|251.5|251.3|251.5|251.3|251.4|251.3|7373
1608806380000|2020-12-24 10:39:40|251.4||251.4||251.5||251.4||0
1608806390000|2020-12-24 10:39:50|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|3000
1608806400000|2020-12-24 10:40:00|251.4|251.3|251.3|251.2|251.4|251.3|251.3|251.2|18890
1608806490000|2020-12-24 10:41:30|251.4|251.3|251.5|251.3|251.5|251.3|251.4|251.3|4110
1608806500000|2020-12-24 10:41:40||251.4||251.4||251.4||251.4|0
1608806510000|2020-12-24 10:41:50|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|4141
1608806550000|2020-12-24 10:42:30|251.3|251.2|251.4|251.3|251.4|251.3|251.3|251.2|2876
1608806600000|2020-12-24 10:43:20|251.3|251.2|251.4|251.2|251.4|251.2|251.3|251.2|1057
1608806610000|2020-12-24 10:43:30|251.3||251.3||251.3||251.3||0
1608806620000|2020-12-24 10:43:40|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|357
1608806690000|2020-12-24 10:44:50||251.2||251.2||251.2||251.2|0
1608806760000|2020-12-24 10:46:00|251.3||251.4||251.4||251.3||4395
1608806900000|2020-12-24 10:48:20||251.3||251.3||251.3||251.3|0
1608807040000|2020-12-24 10:50:40||251.2||251.2||251.2||251.2|0
1608807090000|2020-12-24 10:51:30|251.3||251.3||251.3||251.3||7070
1608807110000|2020-12-24 10:51:50|251.2|251.1|251.2|251.1|251.3|251.2|251.2|251.1|7411
1608807130000|2020-12-24 10:52:10|251.1|251|251.2|251.1|251.2|251.1|251.1|251|5082
1608807140000|2020-12-24 10:52:20|251.1|251|251.1|251|251.1|251|251.1|251|5244
1608807190000|2020-12-24 10:53:10|||||||||2746
1608807220000|2020-12-24 10:53:40|||||||||2075
1608807320000|2020-12-24 10:55:20|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|12290
1608807340000|2020-12-24 10:55:40|||||||||231
1608807410000|2020-12-24 10:56:50|||||||||1000
1608807510000|2020-12-24 10:58:30|251.3|251.2|251.3|251.1|251.3|251.2|251.3|251.1|0
1608807550000|2020-12-24 10:59:10|251.2||251.3||251.3||251.2||4516
1608807580000|2020-12-24 10:59:40||251.2||251.2||251.2||251.2|0
1608807760000|2020-12-24 11:02:40|||||||||150
1608807840000|2020-12-24 11:04:00|251.4|251.3|251.4|251.3|251.5|251.3|251.4|251.3|21044
1608807850000|2020-12-24 11:04:10|251.5||251.5||251.5||251.5||0
1608807870000|2020-12-24 11:04:30|||||||||3000
1608807890000|2020-12-24 11:04:50||251.4||251.4||251.4||251.4|0
1608807950000|2020-12-24 11:05:50|||||||||222
1608808060000|2020-12-24 11:07:40|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|3641
1608808120000|2020-12-24 11:08:40|251.7|251.6|251.6|251.5|251.7|251.6|251.6|251.5|12091
1608808430000|2020-12-24 11:13:50|||||||||1000
1608808500000|2020-12-24 11:15:00|251.7||251.6||251.7||251.6||473
1608808650000|2020-12-24 11:17:30|||||||||2000
1608808790000|2020-12-24 11:19:50|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|15224
1608808800000|2020-12-24 11:20:00|||||||||7169
1608808890000|2020-12-24 11:21:30|251.6|251.5|251.7|251.5|251.7|251.5|251.6|251.5|7630
1608808900000|2020-12-24 11:21:40|251.6||251.6||251.6||251.6||0
1608808940000|2020-12-24 11:22:20|251.7||251.7||251.7||251.6||0
1608808950000|2020-12-24 11:22:30|251.6||251.6||251.6||251.6||0
1608808960000|2020-12-24 11:22:40|251.7|251.6|251.7|251.5|251.7|251.6|251.7|251.5|2620
1608809010000|2020-12-24 11:23:30||251.6||251.6||251.6||251.6|0
1608809020000|2020-12-24 11:23:40||251.5||251.5||251.5||251.5|0
1608809160000|2020-12-24 11:26:00|251.6|251.4|251.5|251.4|251.6|251.4|251.5|251.4|22098
1608809220000|2020-12-24 11:27:00|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|1269
1608809290000|2020-12-24 11:28:10|251.7||251.6||251.7||251.6||0
1608809600000|2020-12-24 11:33:20|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|8514
1608809700000|2020-12-24 11:35:00|251.6|251.5|251.6|251.4|251.6|251.5|251.6|251.4|1373
1608809720000|2020-12-24 11:35:20|251.7|251.5|251.7|251.5|251.7|251.5|251.6|251.5|118
1608809810000|2020-12-24 11:36:50|||||||||2000
1608809930000|2020-12-24 11:38:50|||||||||973
1608810100000|2020-12-24 11:41:40|251.6|251.6|251.6|251.5|251.7|251.6|251.6|251.5|0
1608810110000|2020-12-24 11:41:50|251.7|251.6|251.7|251.5|251.7|251.6|251.7|251.5|1057
1608810270000|2020-12-24 11:44:30|251.6||251.7||251.7||251.6||50
1608810360000|2020-12-24 11:46:00||251.6||251.6||251.6||251.6|0
1608810370000|2020-12-24 11:46:10|251.6|251.5|251.7|251.5|251.7|251.6|251.6|251.5|10805
1608810500000|2020-12-24 11:48:20|251.6||251.6||251.6||251.6||0
1608810600000|2020-12-24 11:50:00|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|15406
1608810620000|2020-12-24 11:50:20|||||||||150
1608810740000|2020-12-24 11:52:20|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|180
1608810790000|2020-12-24 11:53:10|251.5|251.4|251.6|251.4|251.6|251.4|251.5|251.4|3259
1608811040000|2020-12-24 11:57:20||251.5||251.5||251.5||251.5|0
1608811060000|2020-12-24 11:57:40||251.4||251.5||251.5||251.4|0
1608811080000|2020-12-24 11:58:00||251.4||251.5||251.5||251.4|0
1608811150000|2020-12-24 11:59:10|||||||||947
1608811180000|2020-12-24 11:59:40|||||||||2977
1608811350000|2020-12-24 12:02:30|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|6230
1608811510000|2020-12-24 12:05:10|251.4|251.3|251.6|251.5|251.6|251.5|251.2|251.1|71139
1608811560000|2020-12-24 12:06:00|251.5|251.4|251.5|251.4|251.6|251.5|251.5|251.4|4212
1608811570000|2020-12-24 12:06:10|||||||||3627
1608811610000|2020-12-24 12:06:50|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|9642
1608811640000|2020-12-24 12:07:20|251.5|251.4|251.5|251.4|251.6|251.4|251.5|251.4|1057
1608811650000|2020-12-24 12:07:30|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|5314
1608811670000|2020-12-24 12:07:50|||||||||8155
1608811680000|2020-12-24 12:08:00|||||||||5953
1608811710000|2020-12-24 12:08:30|||||||||1
1608811820000|2020-12-24 12:10:20|||||||||3000
1608811860000|2020-12-24 12:11:00|251.5|251.4|251.4|251.3|251.5|251.4|251.4|251.3|4762
1608811920000|2020-12-24 12:12:00|251.5|251.4|251.4|251.3|251.5|251.4|251.4|251.3|8351
1608812030000|2020-12-24 12:13:50|251.5|251.4|251.6|251.4|251.6|251.4|251.5|251.4|2199
1608812250000|2020-12-24 12:17:30|||||||||2000
1608812310000|2020-12-24 12:18:30|251.7|251.5|251.7|251.6|251.7|251.6|251.7|251.5|4909
1608812320000|2020-12-24 12:18:40|251.6|251.5|251.6|251.4|251.6|251.5|251.6|251.4|3062
1608812500000|2020-12-24 12:21:40|251.7|251.5|251.7|251.6|251.7|251.6|251.7|251.5|0
1608812540000|2020-12-24 12:22:20|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|6356
1608812560000|2020-12-24 12:22:40||251.4||251.4||251.4||251.4|0
1608812700000|2020-12-24 12:25:00|251.5|251.5|251.6|251.5|251.6|251.5|251.5|251.5|3227
1608812720000|2020-12-24 12:25:20||251.4||251.4||251.4||251.4|0
1608812770000|2020-12-24 12:26:10||251.5||251.5||251.5||251.5|6
1608812820000|2020-12-24 12:27:00||251.4||251.4||251.4||251.4|0
1608812860000|2020-12-24 12:27:40|251.5|251.3|251.3|251.2|251.5|251.3|251.3|251.2|16185
1608812870000|2020-12-24 12:27:50|251.4|251.3|251.4|251.3|251.5|251.3|251.4|251.3|901
1608812880000|2020-12-24 12:28:00||251.2||251.2||251.2||251.2|0
1608812960000|2020-12-24 12:29:20||251.3||251.2||251.3||251.2|400
1608812970000|2020-12-24 12:29:30|251.3||251.4||251.4||251.3||8
1608812980000|2020-12-24 12:29:40|251.3|251.1|251.2|251|251.3|251.1|251.2|251|23675
1608812990000|2020-12-24 12:29:50|251.3|251.1|251.2|251.1|251.3|251.1|251.2|251.1|0
1608813000000|2020-12-24 12:30:00|||||||||6000
1608813020000|2020-12-24 12:30:20||251||251||251.1||251|11933
1608813080000|2020-12-24 12:31:20||251.1||251.1||251.1||251.1|0
1608813090000|2020-12-24 12:31:30||251||251||251.1||251|1500
1608813100000|2020-12-24 12:31:40||251.1||251.1||251.1||251.1|0
1608813110000|2020-12-24 12:31:50||251||251||251||251|0
1608813160000|2020-12-24 12:32:40||251.1||251.1||251.1||251.1|0
1608813170000|2020-12-24 12:32:50|251.3|251.2|251.4|251.2|251.4|251.3|251.3|251.2|618
1608813310000|2020-12-24 12:35:10||251.3||251.2||251.3||251.2|0
1608813360000|2020-12-24 12:36:00|251.3|251.1|251.2|251|251.3|251.1|251.2|251|7822
1608813380000|2020-12-24 12:36:20|251.1||251.2||251.2||251.1||2110
1608813450000|2020-12-24 12:37:30|251.1|251.1|251.2|251.1|251.2|251.1|251.1|251.1|1097
1608813480000|2020-12-24 12:38:00|251.3||251.2||251.3||251.2||380
1608813490000|2020-12-24 12:38:10|251.1|251|251.2|251|251.2|251|251.1|251|41
1608813500000|2020-12-24 12:38:20|251.1||251.2||251.2||251.1||7638
1608813600000|2020-12-24 12:40:00|251.3|251|251.3|251|251.3|251|251.3|251|0
1608813610000|2020-12-24 12:40:10|251.1|250.9|251|250.8|251.1|250.9|251|250.8|0
1608813620000|2020-12-24 12:40:20|251.2|250.9|251.1|250.8|251.2|250.9|251.1|250.8|0
1608813630000|2020-12-24 12:40:30|251.2|250.9|251.2|250.9|251.2|250.9|251.2|250.9|0
1608813650000|2020-12-24 12:40:50|251.1|250.8|251.1|250.8|251.1|250.8|251.1|250.8|0
1608813660000|2020-12-24 12:41:00|251.2|250.9|251.2|251|251.2|251|251.2|250.9|0
1608813670000|2020-12-24 12:41:10|251.1|250.8|251.1|250.8|251.1|250.8|251.1|250.8|0
1608813680000|2020-12-24 12:41:20|251.2|250.9|251|250.8|251.2|250.9|251|250.8|0
1608813730000|2020-12-24 12:42:10|||||||||900
1608813760000|2020-12-24 12:42:40|250.9|250.7|251|250.7|251.1|250.8|250.9|250.7|0
1608813810000|2020-12-24 12:43:30|251.1|250.8|251.2|250.9|251.2|250.9|251.1|250.8|408
1608813840000|2020-12-24 12:44:00|251.1|250.8|251.2|251|251.2|251|251.1|250.8|0
1608813850000|2020-12-24 12:44:10|251.1|250.9|251.1|250.8|251.1|250.9|251.1|250.8|0
1608813860000|2020-12-24 12:44:20|251.2|250.9|251.1|250.8|251.2|250.9|251.1|250.8|0
1608813910000|2020-12-24 12:45:10|251.2|251|251.3|251.1|251.3|251.1|251.2|251|51
1608813920000|2020-12-24 12:45:20|251.5|251.2|251.3|251.1|251.5|251.2|251.3|251.1|350
1608813940000|2020-12-24 12:45:40|251.4|251.2|251.4|251.1|251.5|251.2|251.4|251.1|863
1608814020000|2020-12-24 12:47:00|251.5|251.2|251.4|251.2|251.5|251.2|251.4|251.2|855
1608814080000|2020-12-24 12:48:00|251.5|251.3|251.5|251.3|251.6|251.4|251.5|251.3|0
1608814100000|2020-12-24 12:48:20|251.6|251.4|251.6|251.4|251.6|251.4|251.6|251.4|0
1608814120000|2020-12-24 12:48:40|251.5|251.3|251.5|251.3|251.5|251.3|251.5|251.3|0
1608814200000|2020-12-24 12:50:00|251.6|251.4|251.6|251.4|251.6|251.4|251.6|251.4|0
1608814280000|2020-12-24 12:51:20|251.5|251.3|251.5|251.3|251.5|251.3|251.5|251.3|0
1608814300000|2020-12-24 12:51:40|251.6|251.4|251.5|251.3|251.6|251.4|251.4|251.2|0
1608814320000|2020-12-24 12:52:00|251.4|251.2|251.4|251.2|251.4|251.2|251.3|251.1|1000
1608814390000|2020-12-24 12:53:10|251.3|251.1|251.3|251.1|251.3|251.1|251.3|251.1|0
1608814400000|2020-12-24 12:53:20|251.4|251.2|251.3|251.1|251.4|251.2|251.3|251.1|1613
1608814410000|2020-12-24 12:53:30|251.4|251.2|251.4|251.2|251.4|251.2|251.3|251.1|1400
1608814440000|2020-12-24 12:54:00|251.3|251.1|251.3|251.1|251.3|251.1|251.3|251.1|0
1608814460000|2020-12-24 12:54:20|251.4|251.2|251.4|251.2|251.4|251.2|251.4|251.2|0
1608814470000|2020-12-24 12:54:30|251.3|251|251.4|251.1|251.4|251.1|251.3|251|495
1608814480000|2020-12-24 12:54:40|251.3|251|251.3|251|251.4|251.1|251.3|251|2366
1608814490000|2020-12-24 12:54:50|251.4|251.1|251.4|251.1|251.4|251.1|251.3|251|0
1608814500000|2020-12-24 12:55:00|251.3|251|251.3|251|251.3|251|251.3|251|1
1609142400000|2020-12-28 08:00:00|254.5|249.7|254.5|249.7|254.5|249.7|254.5|249.7|0
1609142430000|2020-12-28 08:00:30|252.6|252.2|252.8|252.5|252.8|252.5|252.6|252.1|5219
1609142440000|2020-12-28 08:00:40|252.9|252.6|253.1|252.8|253.3|252.9|252.9|252.6|106819
1609142450000|2020-12-28 08:00:50|253|252.6|252.9|252.5|253|252.6|252.9|252.4|0
1609142500000|2020-12-28 08:01:40|||||||||50
1609142510000|2020-12-28 08:01:50|||||||||13
1609142520000|2020-12-28 08:02:00|252.8||252.8||252.8||252.8||0
1609142530000|2020-12-28 08:02:10|252.6|252.3|252.6|252.3|252.7|252.3|252.5|252.2|10136
1609142560000|2020-12-28 08:02:40|252.7|252.4|252.8|252.6|253.1|252.7|252.6|252.4|12676
1609142570000|2020-12-28 08:02:50|252.9|252.7|253.1|252.7|253.1|252.7|252.9|252.7|3470
1609142620000|2020-12-28 08:03:40|253|252.6|252.9|252.6|253|252.6|252.9|252.6|3693
1609142640000|2020-12-28 08:04:00|253|252.7|253.1|252.8|253.1|252.8|253|252.7|0
1609142690000|2020-12-28 08:04:50|253||253||253||253||0
1609142700000|2020-12-28 08:05:00|252.9|252.7|252.8|252.6|252.9|252.7|252.8|252.6|6616
1609142720000|2020-12-28 08:05:20|252.7|252.5|252.6|252.4|252.7|252.5|252.6|252.4|11654
1609142750000|2020-12-28 08:05:50|252.5|252.3|252.5|252.3|252.5|252.3|252.5|252.3|4229
1609142780000|2020-12-28 08:06:20|252.6|252.4|252.7|252.4|252.7|252.4|252.6|252.4|0
1609142790000|2020-12-28 08:06:30|252.6||252.6||252.6||252.6||0
1609142810000|2020-12-28 08:06:50|252.7|252.5|252.9|252.7|252.9|252.7|252.7|252.5|15785
1609142820000|2020-12-28 08:07:00|253|252.8|253|252.8|253.2|253|253|252.8|11704
1609142830000|2020-12-28 08:07:10|||||||||1214
1609142840000|2020-12-28 08:07:20|253.1|252.9|253.1|252.9|253.1|252.9|253.1|252.9|25898
1609142850000|2020-12-28 08:07:30|253.2|253|253.3|253|253.3|253|253.2|253|4424
1609142870000|2020-12-28 08:07:50|253.4|253.1|253.4|253.2|253.4|253.2|253.4|253.1|0
1609142880000|2020-12-28 08:08:00|253.3||253.3||253.3||253.3||0
1609142890000|2020-12-28 08:08:10|253.4||253.4||253.4||253.4||10000
1609142900000|2020-12-28 08:08:20|||||||||701
1609142920000|2020-12-28 08:08:40|253.3||253.3||253.3||253.3||5000
1609142930000|2020-12-28 08:08:50|253.4||253.4||253.4||253.4||640
1609142940000|2020-12-28 08:09:00|253.3|253.1|253.3|253.2|253.4|253.2|253.3|253.1|11841
1609142950000|2020-12-28 08:09:10|253.4||253.4||253.4||253.4||5280
1609142960000|2020-12-28 08:09:20||253.3||253.3||253.3||253.3|0
1609142970000|2020-12-28 08:09:30|253.5|253.4|254.4|254.3|254.5|254.4|253.5|253.4|152692
1609142980000|2020-12-28 08:09:40|254.5|254.2|254.4|254.2|254.5|254.3|254.3|254.2|21852
1609143000000|2020-12-28 08:10:00|254.5|254.3|254.7|254.5|254.8|254.5|254.5|254.3|18525
1609143020000|2020-12-28 08:10:20|254.6||254.6||254.6||254.6||14888
1609143030000|2020-12-28 08:10:30|254.7|254.6|254.8|254.6|254.8|254.6|254.7|254.6|2157
1609143040000|2020-12-28 08:10:40|254.9|254.7|254.9|254.8|254.9|254.8|254.9|254.6|10218
1609143050000|2020-12-28 08:10:50|255||255||255||255||52211
1609143070000|2020-12-28 08:11:10|254.9|254.7|254.6|254.4|255|254.7|254.6|254.4|10004
1609143080000|2020-12-28 08:11:20||254.5||254.3||254.5||254.3|8069
1609143090000|2020-12-28 08:11:30|||||||||2000
1609143210000|2020-12-28 08:13:30|254.5|254.2|254.6|254.4|254.6|254.4|254.4|254|28918
1609143260000|2020-12-28 08:14:20||254.3||254.3||254.4||254.3|10259
1609143280000|2020-12-28 08:14:40|254.4|254.2|254.4|254.2|254.6|254.3|254.4|254.2|5099
1609143300000|2020-12-28 08:15:00|254.6|254.3|254.6|254.3|254.6|254.3|254.6|254.3|2000
1609143340000|2020-12-28 08:15:40|254.4|254.2|254.4|254.2|254.5|254.2|254.4|254.2|3639
1609143350000|2020-12-28 08:15:50|254.3|254.1|254.2|254.1|254.4|254.1|254.2|254.1|5238
1609143360000|2020-12-28 08:16:00|254.3|254|254.3|254.1|254.3|254.1|254.3|254|7438
1609143370000|2020-12-28 08:16:10|254.4|254.2|254.4|254.2|254.4|254.3|254.4|254.2|3461
1609143410000|2020-12-28 08:16:50|254.3|254.1|254.3|254.1|254.4|254.1|254.3|254.1|7249
1609143460000|2020-12-28 08:17:40|254.2|254|254.1|253.9|254.3|254.1|254.1|253.9|10595
1609143480000|2020-12-28 08:18:00|254||254||254||254||482
1609143490000|2020-12-28 08:18:10|253.9|253.8|254|253.8|254|253.8|253.9|253.8|3498
1609143520000|2020-12-28 08:18:40|253.9||253.9||253.9||253.9||4257
1609143530000|2020-12-28 08:18:50|||||||||214
1609143540000|2020-12-28 08:19:00|253.8|253.7|253.9|253.7|253.9|253.7|253.7|253.6|25634
1609143570000|2020-12-28 08:19:30|||||||||2000
1609143580000|2020-12-28 08:19:40|254|253.8|254|253.8|254|253.8|254|253.7|9165
1609143600000|2020-12-28 08:20:00|254.1|253.9|254.1|253.9|254.1|253.9|254.1|253.9|3125
1609143610000|2020-12-28 08:20:10|254.2|254|254.2|254.1|254.2|254.1|254.1|253.9|6252
1609143620000|2020-12-28 08:20:20|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.1|6626
1609143630000|2020-12-28 08:20:30|254.4||254.4||254.4||254.4||1993
1609143660000|2020-12-28 08:21:00|254.5|254.3|254.6|254.4|254.6|254.4|254.5|254.2|6427
1609143670000|2020-12-28 08:21:10|254.5|254.3|254.5|254.4|254.5|254.4|254.4|254.3|22999
1609143680000|2020-12-28 08:21:20|254.4|254.3|254.5|254.3|254.5|254.4|254.4|254.3|10526
1609143690000|2020-12-28 08:21:30|254.6|254.4|254.6|254.4|254.6|254.5|254.6|254.4|30354
1609143700000|2020-12-28 08:21:40|254.7|254.5|255.4|255.2|255.4|255.3|254.7|254.4|245353
1609143720000|2020-12-28 08:22:00||255.3||255.3||255.3||255.3|0
1609143730000|2020-12-28 08:22:10|255.5||255.5||255.5||255.5||18253
1609143750000|2020-12-28 08:22:30|255.4||255.5||255.5||255.4||5154
1609143760000|2020-12-28 08:22:40|255.4||255.4||255.4||255.4||0
1609143770000|2020-12-28 08:22:50|255.5||255.5||255.5||255.5||0
1609143780000|2020-12-28 08:23:00|255.6|255.4|255.9|255.6|255.9|255.6|255.6|255.3|53730
1609143790000|2020-12-28 08:23:10|255.8|255.7|255.9|255.7|255.9|255.7|255.7|255.7|17135
1609143820000|2020-12-28 08:23:40||255.6||255.7||255.7||255.6|4165
1609143830000|2020-12-28 08:23:50|255.8|255.6|255.9|255.7|255.9|255.7|255.8|255.6|737
1609143840000|2020-12-28 08:24:00||255.6||255.6||255.6||255.6|0
1609143870000|2020-12-28 08:24:30||255.7||255.7||255.7||255.7|11000
1609143880000|2020-12-28 08:24:40|255.8||255.9||255.9||255.8||3988
1609143890000|2020-12-28 08:24:50|255.8||255.8||255.8||255.8||1000
1609143930000|2020-12-28 08:25:30|255.7|255.6|255.8|255.6|255.8|255.6|255.7|255.6|3712
1609143950000|2020-12-28 08:25:50|255.9|255.7|255.9|255.7|255.9|255.7|255.9|255.6|8075
1609143980000|2020-12-28 08:26:20|255.8|255.6|255.8|255.6|255.9|255.6|255.7|255.5|58588
1609143990000|2020-12-28 08:26:30|255.7||255.7||255.7||255.7||7111
1609144000000|2020-12-28 08:26:40|255.6|255.5|255.6|255.5|255.6|255.5|255.6|255.5|10173
1609144040000|2020-12-28 08:27:20|255.7|255.6|255.7|255.5|255.7|255.6|255.7|255.5|4398
1609144050000|2020-12-28 08:27:30|255.6||255.6||255.6||255.6||550
1609144060000|2020-12-28 08:27:40|||||||||500
1609144090000|2020-12-28 08:28:10|255.5|255.4|255.5|255.3|255.6|255.5|255.5|255.3|26720
1609144140000|2020-12-28 08:29:00|255.4|255.2|255.7|255.4|255.7|255.4|255.4|255.2|11323
1609144180000|2020-12-28 08:29:40|255.8|255.5|255.8|255.6|255.8|255.6|255.7|255.5|8541
1609144190000|2020-12-28 08:29:50|255.7|255.7|255.9|255.7|255.9|255.7|255.7|255.6|7584
1609144200000|2020-12-28 08:30:00|256|255.8|256.3|256.1|256.3|256.1|256|255.8|65101
1609144210000|2020-12-28 08:30:10|256.2|256|256.2|256|256.3|256.1|256.1|256|27145
1609144220000|2020-12-28 08:30:20|256.3|256.1|256.3|256.1|256.3|256.1|256.3|256.1|0
1609144230000|2020-12-28 08:30:30|256.2||256.2||256.2||256.2||0
1609144240000|2020-12-28 08:30:40|256.1|256|256.2|255.9|256.2|256|256|255.9|27995
1609144250000|2020-12-28 08:30:50|256.3|256|256.3|256|256.3|256.1|256.3|256|12016
1609144260000|2020-12-28 08:31:00|256.2|256.1|256.3|256.1|256.3|256.1|256.2|256.1|7090
1609144280000|2020-12-28 08:31:20|256.2||256.3||256.3||256.2||0
1609144310000|2020-12-28 08:31:50||256.2||256.2||256.2||256.2|0
1609144320000|2020-12-28 08:32:00|256.2|256|256.2|256|256.2|256.1|256.1|256|57884
1609144340000|2020-12-28 08:32:20|||||||||485
1609144360000|2020-12-28 08:32:40|||||||||2000
1609144370000|2020-12-28 08:32:50||256.1||256.1||256.1||256.1|0
1609144380000|2020-12-28 08:33:00|256.3|256.2|256.4|256.2|256.4|256.3|256.3|256.1|14919
1609144390000|2020-12-28 08:33:10|||||||||7800
1609144400000|2020-12-28 08:33:20|256.5|256.3|256.4|256.3|256.5|256.3|256.4|256.2|25269
1609144430000|2020-12-28 08:33:50|256.5||256.4||256.5||256.4||2000
1609144440000|2020-12-28 08:34:00|256.3|256.2|256.3|256.2|256.3|256.3|256.3|256.2|23991
1609144450000|2020-12-28 08:34:10|256.2|256.1|256.2|256.1|256.2|256.1|256.2|256.1|2489
1609144470000|2020-12-28 08:34:30||256||256||256.1||256|13615
1609144480000|2020-12-28 08:34:40||256.1||256||256.1||256|2500
1609144500000|2020-12-28 08:35:00|||||||||756
1609144520000|2020-12-28 08:35:20|256.1|256.1|256.2|256|256.2|256.1|256.1|256|2500
1609144550000|2020-12-28 08:35:50|256.1|256.1|256|255.9|256.2|256.1|256|255.9|8770
1609144560000|2020-12-28 08:36:00|255.9|255.8|255.9|255.8|255.9|255.9|255.9|255.8|58161
1609144570000|2020-12-28 08:36:10|255.8|255.7|255.8|255.6|255.8|255.7|255.8|255.6|22426
1609144610000|2020-12-28 08:36:50|255.7|255.7|255.7|255.6|255.8|255.7|255.7|255.6|14619
1609144620000|2020-12-28 08:37:00||255.5||255.5||255.6||255.5|15040
1609144630000|2020-12-28 08:37:10|||||||||1100
1609144640000|2020-12-28 08:37:20|255.8|255.6|255.8|255.6|255.8|255.6|255.8|255.6|2973
1609144670000|2020-12-28 08:37:50|255.7|255.5|255.7|255.5|255.7|255.5|255.7|255.5|0
1609144720000|2020-12-28 08:38:40|255.8|255.6|255.7|255.6|255.8|255.7|255.7|255.6|2500
1609144730000|2020-12-28 08:38:50|255.8|255.5|255.7|255.5|255.8|255.5|255.7|255.5|1381
1609144740000|2020-12-28 08:39:00|255.6|255.6|255.8|255.6|255.8|255.6|255.6|255.6|25393
1609144760000|2020-12-28 08:39:20|255.9|255.7|255.9|255.6|256|255.8|255.9|255.6|21444
1609144770000|2020-12-28 08:39:30|256|255.7|255.9|255.7|256|255.8|255.9|255.7|2022
1609144790000|2020-12-28 08:39:50|255.8||255.8||255.8||255.8||0
1609144800000|2020-12-28 08:40:00|||||||||1002
1609144810000|2020-12-28 08:40:10|255.7|255.6|255.7|255.6|255.8|255.7|255.7|255.6|19703
1609144820000|2020-12-28 08:40:20|255.6|255.5|255.6|255.5|255.6|255.6|255.6|255.5|17824
1609144830000|2020-12-28 08:40:30|255.5|255.4|255.6|255.4|255.6|255.5|255.5|255.4|12972
1609144870000|2020-12-28 08:41:10|255.5|255.3|255.4|255.2|255.5|255.3|255.4|255.2|9912
1609144900000|2020-12-28 08:41:40|255.3||255.3||255.3||255.3||0
1609144920000|2020-12-28 08:42:00||255.1||255.1||255.1||255.1|0
1609144930000|2020-12-28 08:42:10|255.4|255.2|255.4|255.3|255.4|255.3|255.4|255.1|19010
1609144950000|2020-12-28 08:42:30|||||||||1
1609144990000|2020-12-28 08:43:10|||||||||100
1609145000000|2020-12-28 08:43:20|255.5|255.4|255.5|255.4|255.6|255.5|255.5|255.4|9101
1609145010000|2020-12-28 08:43:30|255.6|255.3|255.5|255.3|255.6|255.3|255.5|255.3|0
1609145130000|2020-12-28 08:45:30||255.4||255.3||255.4||255.3|0
1609145170000|2020-12-28 08:46:10|255.4||255.4||255.4||255.4||169
1609145180000|2020-12-28 08:46:20|255.3|255.2|255.4|255.2|255.4|255.3|255.3|255.2|18649
1609145210000|2020-12-28 08:46:50|255.3||255.3||255.3||255.3||0
1609145240000|2020-12-28 08:47:20|255.2|255.1|255.3|255.1|255.4|255.2|255|254.9|104295
1609145250000|2020-12-28 08:47:30||255.2||255.2||255.2||255.2|0
1609145270000|2020-12-28 08:47:50|255.2|255.1|255.2|255.1|255.3|255.1|255.2|255.1|6949
1609145310000|2020-12-28 08:48:30|255.3|255.2|255.3|255.2|255.3|255.2|255.3|255.2|5933
1609145340000|2020-12-28 08:49:00|||||||||1929
1609145390000|2020-12-28 08:49:50|255.2|255.1|255.3|255.1|255.3|255.2|255.2|255.1|3920
1609145400000|2020-12-28 08:50:00|255.2|255.2|255.3|255.2|255.4|255.2|255.2|255.2|3970
1609145420000|2020-12-28 08:50:20||255.1||255.1||255.1||255.1|0
1609145480000|2020-12-28 08:51:20|255.2|255|255.3|255.1|255.3|255.1|255.1|255|9908
1609145490000|2020-12-28 08:51:30|255.2|255|255.3|255.1|255.3|255.1|255.2|255|1500
1609145530000|2020-12-28 08:52:10|255.2|255|255.1|255|255.2|255|255.1|255|3909
1609145540000|2020-12-28 08:52:20|255|254.9|255|254.9|255|255|255|254.9|20569
1609145560000|2020-12-28 08:52:40|254.9|254.8|255|254.9|255|254.9|254.9|254.8|18352
1609145580000|2020-12-28 08:53:00|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|9973
1609145620000|2020-12-28 08:53:40|255|254.9|255.1|254.9|255.1|255|255|254.9|16729
1609145650000|2020-12-28 08:54:10|255||255.1||255.1||255||85
1609145680000|2020-12-28 08:54:40|255||255||255||255||0
1609145740000|2020-12-28 08:55:40|255.1|255|255.1|255|255.1|255|255.1|255|3107
1609145760000|2020-12-28 08:56:00|255|254.9|254.7|254.5|255|254.9|254.6|254.5|32076
1609145790000|2020-12-28 08:56:30|254.6||254.6||254.6||254.6||0
1609145810000|2020-12-28 08:56:50|||||||||501
1609145820000|2020-12-28 08:57:00||254.4||254.5||254.5||254.4|7349
1609145860000|2020-12-28 08:57:40|254.7|254.6|254.9|254.8|254.9|254.8|254.7|254.6|23296
1609145870000|2020-12-28 08:57:50|255|254.7|255|254.9|255|254.9|255|254.7|8150
1609145880000|2020-12-28 08:58:00||254.8||254.8||254.8||254.8|0
1609145910000|2020-12-28 08:58:30|254.9||254.9||254.9||254.9||0
1609145930000|2020-12-28 08:58:50|||||||||203
1609145960000|2020-12-28 08:59:20|254.8|254.7|254.9|254.7|254.9|254.7|254.8|254.7|8739
1609145990000|2020-12-28 08:59:50|254.8||254.8||254.8||254.8||104
1609146040000|2020-12-28 09:00:40|254.7|254.6|254.7|254.6|254.8|254.7|254.7|254.6|7530
1609146050000|2020-12-28 09:00:50|254.8||254.7||254.8||254.7||0
1609146110000|2020-12-28 09:01:50|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|22715
1609146120000|2020-12-28 09:02:00|254.5|254.4|254.5|254.3|254.5|254.4|254.5|254.3|4314
1609146170000|2020-12-28 09:02:50|254.4|254.2|254.3|254.2|254.4|254.2|254.3|254.2|9981
1609146190000|2020-12-28 09:03:10|254.2|254.1|254.3|254.1|254.3|254.2|254.2|254.1|11925
1609146240000|2020-12-28 09:04:00|254.2||254.2||254.2||254.2||0
1609146250000|2020-12-28 09:04:10|||||||||1692
1609146270000|2020-12-28 09:04:30|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|10579
1609146290000|2020-12-28 09:04:50|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|0
1609146380000|2020-12-28 09:06:20|254.3|254.2|254.3|254.2|254.3|254.2|254.2|254.1|13431
1609146430000|2020-12-28 09:07:10|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|41296
1609146460000|2020-12-28 09:07:40|254.4|254.3|254.4|254.3|254.4|254.3|254.4|254.3|7458
1609146470000|2020-12-28 09:07:50|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|0
1609146520000|2020-12-28 09:08:40|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|10973
1609146530000|2020-12-28 09:08:50||254.3||254.3||254.3||254.3|0
1609146540000|2020-12-28 09:09:00|254.4||254.5||254.5||254.4||0
1609146550000|2020-12-28 09:09:10||254.4||254.4||254.4||254.4|0
1609146560000|2020-12-28 09:09:20||254.3||254.3||254.3||254.3|0
1609146580000|2020-12-28 09:09:40|254.4|254.4|254.5|254.4|254.5|254.4|254.4|254.3|3900
1609146640000|2020-12-28 09:10:40||254.3||254.4||254.4||254.3|0
1609146670000|2020-12-28 09:11:10|254.6|254.5|254.5|254.4|254.6|254.5|254.5|254.4|6740
1609146690000|2020-12-28 09:11:30|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|2376
1609146730000|2020-12-28 09:12:10|254.6|254.5|254.5|254.4|254.6|254.5|254.5|254.4|2220
1609146740000|2020-12-28 09:12:20|254.6||254.6||254.6||254.6||0
1609146750000|2020-12-28 09:12:30||254.5||254.5||254.5||254.5|0
1609146800000|2020-12-28 09:13:20|254.5|254.4|254.6|254.4|254.6|254.4|254.5|254.4|1375
1609146850000|2020-12-28 09:14:10|254.7|254.5|254.8|254.6|254.8|254.7|254.7|254.4|25775
1609146950000|2020-12-28 09:15:50||254.7||254.7||254.7||254.7|0
1609146990000|2020-12-28 09:16:30|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|4703
1609147000000|2020-12-28 09:16:40|254.8|254.7|254.8|254.7|254.8|254.8|254.8|254.7|4990
1609147060000|2020-12-28 09:17:40|254.7|254.6|254.8|254.6|254.8|254.6|254.7|254.6|53505
1609147070000|2020-12-28 09:17:50||254.7||254.7||254.7||254.7|0
1609147080000|2020-12-28 09:18:00|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|5817
1609147100000|2020-12-28 09:18:20|255|254.9|255|254.9|255|254.9|255|254.9|4000
1609147170000|2020-12-28 09:19:30||254.8||254.8||254.8||254.8|0
1609147190000|2020-12-28 09:19:50|254.9||254.9||254.9||254.9||0
1609147210000|2020-12-28 09:20:10|254.8|254.7|254.9|254.7|254.9|254.8|254.8|254.7|8407
1609147310000|2020-12-28 09:21:50|254.8|254.6|254.7|254.6|254.9|254.7|254.7|254.6|22196
1609147320000|2020-12-28 09:22:00|254.8||254.7||254.8||254.7||0
1609147330000|2020-12-28 09:22:10|254.8||254.7||254.8||254.7||0
1609147370000|2020-12-28 09:22:50|254.8|254.7|254.8|254.6|254.8|254.7|254.8|254.6|863
1609147380000|2020-12-28 09:23:00||254.7||254.7||254.7||254.7|2696
1609147390000|2020-12-28 09:23:10|254.7|254.6|254.8|254.6|254.8|254.6|254.7|254.6|985
1609147410000|2020-12-28 09:23:30||254.7||254.7||254.7||254.7|0
1609147420000|2020-12-28 09:23:40|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|0
1609147430000|2020-12-28 09:23:50|254.8|254.7|254.8|254.6|254.8|254.7|254.8|254.6|0
1609147440000|2020-12-28 09:24:00|254.7||254.7||254.7||254.7||0
1609147450000|2020-12-28 09:24:10|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|9958
1609147480000|2020-12-28 09:24:40|||||||||888
1609147490000|2020-12-28 09:24:50|254.9||254.9||254.9||254.9||0
1609147570000|2020-12-28 09:26:10|255|254.8|255|254.9|255|254.9|254.9|254.8|10204
1609147610000|2020-12-28 09:26:50|254.9|254.8|254.9|254.8|255|254.8|254.9|254.8|4402
1609147750000|2020-12-28 09:29:10|255|254.9|255|254.9|255|254.9|255|254.9|16243
1609147770000|2020-12-28 09:29:30|254.9|254.8|255.1|255|255.1|255|254.9|254.8|44359
1609147780000|2020-12-28 09:29:40|||||||||6622
1609147820000|2020-12-28 09:30:20|255|254.9|255|254.8|255|254.9|254.9|254.8|46594
1609147850000|2020-12-28 09:30:50||254.9||254.9||254.9||254.8|0
1609147890000|2020-12-28 09:31:30|254.9|254.8|255|254.9|255|254.9|254.9|254.8|8162
1609147950000|2020-12-28 09:32:30|254.9|254.8|255|254.8|255|254.8|254.9|254.8|1976
1609147980000|2020-12-28 09:33:00||254.9||254.8||254.9||254.8|0
1609148040000|2020-12-28 09:34:00|||||||||510
1609148050000|2020-12-28 09:34:10||254.9||254.8||254.9||254.8|5500
1609148110000|2020-12-28 09:35:10|254.9|254.7|254.8|254.7|254.9|254.7|254.8|254.7|14775
1609148130000|2020-12-28 09:35:30|254.9|254.8|255|254.8|255|254.8|254.9|254.8|20619
1609148170000|2020-12-28 09:36:10|254.9||255||255||254.9||600
1609148290000|2020-12-28 09:38:10||254.9||254.9||254.9||254.9|6388
1609148310000|2020-12-28 09:38:30|254.9|254.8|254.9|254.8|254.9|254.8|254.9|254.8|12199
1609148330000|2020-12-28 09:38:50|254.8|254.7|254.8|254.7|254.8|254.8|254.8|254.7|2351
1609148340000|2020-12-28 09:39:00|254.7|254.6|254.7|254.6|254.8|254.7|254.7|254.6|10515
1609148370000|2020-12-28 09:39:30|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|3957
1609148420000|2020-12-28 09:40:20|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|3890
1609148450000|2020-12-28 09:40:50|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|1254
1609148460000|2020-12-28 09:41:00|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|25000
1609148470000|2020-12-28 09:41:10|254.6|254.5|254.7|254.5|254.7|254.5|254.6|254.5|2924
1609148480000|2020-12-28 09:41:20||254.6||254.6||254.6||254.6|0
1609148490000|2020-12-28 09:41:30|254.8|254.7|254.8|254.6|254.8|254.7|254.8|254.6|4506
1609148510000|2020-12-28 09:41:50|||||||||500
1609148560000|2020-12-28 09:42:40|254.7||254.8||254.8||254.7||0
1609148610000|2020-12-28 09:43:30||254.7||254.6||254.7||254.6|0
1609148620000|2020-12-28 09:43:40||254.7||254.6||254.7||254.6|727
1609148720000|2020-12-28 09:45:20|254.7||254.7||254.7||254.7||0
1609148790000|2020-12-28 09:46:30|254.8|254.7|254.7|254.5|254.8|254.7|254.6|254.5|8601
1609148860000|2020-12-28 09:47:40|254.6||254.6||254.6||254.6||0
1609148890000|2020-12-28 09:48:10|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|400
1609148960000|2020-12-28 09:49:20|||||||||620
1609148970000|2020-12-28 09:49:30|254.6|254.5|254.5|254.4|254.6|254.5|254.5|254.4|4679
1609148980000|2020-12-28 09:49:40|||||||||200
1609149010000|2020-12-28 09:50:10|254.6||254.5||254.6||254.5||0
1609149020000|2020-12-28 09:50:20|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|2500
1609149030000|2020-12-28 09:50:30|254.5|254.4|254.5|254.4|254.6|254.4|254.5|254.4|2579
1609149050000|2020-12-28 09:50:50|||||||||516
1609149090000|2020-12-28 09:51:30||254.3||254.4||254.4||254.3|6617
1609149130000|2020-12-28 09:52:10|254.4|254.3|254.5|254.3|254.5|254.3|254.4|254.3|2500
1609149140000|2020-12-28 09:52:20||254.4||254.4||254.4||254.4|2207
1609149150000|2020-12-28 09:52:30|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|15601
1609149160000|2020-12-28 09:52:40|254.4|254.3|254.4|254.3|254.5|254.4|254.4|254.3|9656
1609149170000|2020-12-28 09:52:50||254.2||254.3||254.3||254.2|12572
1609149190000|2020-12-28 09:53:10|254.3|254.2|254.4|254.3|254.4|254.3|254.3|254.2|5097
1609149200000|2020-12-28 09:53:20|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|2380
1609149210000|2020-12-28 09:53:30|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254.1|45000
1609149220000|2020-12-28 09:53:40|||||||||906
1609149260000|2020-12-28 09:54:20|254.4|254.3|254.4|254.2|254.4|254.3|254.4|254.2|1407
1609149310000|2020-12-28 09:55:10|254.3||254.3||254.3||254.3||0
1609149320000|2020-12-28 09:55:20|||||||||3199
1609149350000|2020-12-28 09:55:50|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|4432
1609149480000|2020-12-28 09:58:00|254.1|254|254.1|254|254.2|254.1|254.1|254|20373
1609149560000|2020-12-28 09:59:20|254.2|254.1|254.1|254|254.2|254.1|254.1|254|4990
1609149620000|2020-12-28 10:00:20|254|253.9|254.1|253.9|254.1|253.9|254|253.9|8727
1609149630000|2020-12-28 10:00:30|254||254.1||254.1||254||300
1609149640000|2020-12-28 10:00:40|254|253.8|253.9|253.8|254|253.8|253.9|253.8|6950
1609149650000|2020-12-28 10:00:50||253.7||253.7||253.7||253.7|2057
1609149700000|2020-12-28 10:01:40||253.8||253.7||253.8||253.7|100
1609149740000|2020-12-28 10:02:20|253.8||253.9||253.9||253.8||1544
1609149760000|2020-12-28 10:02:40|||||||||5000
1609149830000|2020-12-28 10:03:50|253.8||253.8||253.8||253.8||0
1609149880000|2020-12-28 10:04:40|||||||||600
1609149910000|2020-12-28 10:05:10|253.7|253.6|253.7|253.6|253.8|253.7|253.7|253.6|10389
1609150030000|2020-12-28 10:07:10|253.6|253.5|253.6|253.5|253.7|253.6|253.6|253.5|37269
1609150040000|2020-12-28 10:07:20|253.7|253.6|253.7|253.5|253.7|253.6|253.7|253.5|1053
1609150050000|2020-12-28 10:07:30||253.6||253.6||253.6||253.6|0
1609150070000|2020-12-28 10:07:50|253.6|253.5|253.6|253.5|253.7|253.5|253.6|253.5|7398
1609150150000|2020-12-28 10:09:10|253.7|253.6|253.8|253.7|253.8|253.7|253.7|253.6|19733
1609150160000|2020-12-28 10:09:20|253.9|253.8|253.9|253.7|253.9|253.8|253.9|253.7|700
1609150180000|2020-12-28 10:09:40|253.8||253.8||253.8||253.8||0
1609150210000|2020-12-28 10:10:10|||||||||100
1609150220000|2020-12-28 10:10:20|253.7|253.6|253.7|253.6|253.8|253.6|253.7|253.6|9978
1609150250000|2020-12-28 10:10:50||253.5||253.6||253.6||253.5|6623
1609150300000|2020-12-28 10:11:40|||||||||10
1609150380000|2020-12-28 10:13:00|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|15452
1609150390000|2020-12-28 10:13:10|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|0
1609150430000|2020-12-28 10:13:50|||||||||2217
1609150470000|2020-12-28 10:14:30|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|1380
1609150480000|2020-12-28 10:14:40||253.6||253.6||253.7||253.6|4722
1609150510000|2020-12-28 10:15:10||253.7||253.7||253.7||253.7|0
1609150540000|2020-12-28 10:15:40|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|0
1609150600000|2020-12-28 10:16:40|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|14583
1609150630000|2020-12-28 10:17:10|253.5|253.4|253.6|253.5|253.6|253.5|253.5|253.4|21235
1609150640000|2020-12-28 10:17:20|||||||||380
1609150670000|2020-12-28 10:17:50|||||||||20
1609150690000|2020-12-28 10:18:10|||||||||6340
1609150710000|2020-12-28 10:18:30|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|1839
1609150730000|2020-12-28 10:18:50|||||||||6928
1609150740000|2020-12-28 10:19:00|||||||||2500
1609150760000|2020-12-28 10:19:20||253.3||253.4||253.4||253.3|727
1609150790000|2020-12-28 10:19:50|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|6360
1609150820000|2020-12-28 10:20:20||253.2||253.2||253.2||253.2|0
1609150890000|2020-12-28 10:21:30|253.3||253.3||253.4||253.3||1600
1609150990000|2020-12-28 10:23:10|||||||||2500
1609151120000|2020-12-28 10:25:20|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|4345
1609151130000|2020-12-28 10:25:30|253.3||253.2||253.3||253.2||0
1609151150000|2020-12-28 10:25:50|253.1|253|253.1|253|253.1|253|253.1|253|4009
1609151260000|2020-12-28 10:27:40|253|252.9|253|252.9|253|252.9|253|252.9|9150
1609151280000|2020-12-28 10:28:00|253.1|253|253.1|253|253.1|253|253.1|253|7687
1609151300000|2020-12-28 10:28:20|||||||||11069
1609151420000|2020-12-28 10:30:20|253|252.9|253|252.9|253|252.9|253|252.9|5847
1609151460000|2020-12-28 10:31:00|||||||||8
1609151530000|2020-12-28 10:32:10||252.8||252.9||252.9||252.8|0
1609151540000|2020-12-28 10:32:20|253.1|253|253.1|252.9|253.1|253|253.1|252.9|9475
1609151600000|2020-12-28 10:33:20||253||252.9||253||252.9|500
1609151670000|2020-12-28 10:34:30|253||253||253||253||0
1609151710000|2020-12-28 10:35:10|253.1|253|253.1|253|253.1|253|253.1|253|10410
1609151730000|2020-12-28 10:35:30|253.2|253.1|253|252.9|253.2|253.1|253|252.9|14655
1609151740000|2020-12-28 10:35:40|253.1|253|253.1|252.9|253.1|253|253.1|252.9|2610
1609151800000|2020-12-28 10:36:40|||||||||2500
1609151810000|2020-12-28 10:36:50|253.2|253|253.2|253|253.2|253|253.2|253|0
1609151850000|2020-12-28 10:37:30|253.1|253.1|253.2|253|253.2|253.1|253.1|253|1383
1609151870000|2020-12-28 10:37:50|253.1||253.1||253.1||253.1||4038
1609151900000|2020-12-28 10:38:20|253|252.9|253|252.9|253|252.9|253|252.8|8870
1609151910000|2020-12-28 10:38:30||252.8||252.8||252.8||252.8|0
1609151920000|2020-12-28 10:38:40||252.9||252.9||252.9||252.9|0
1609151930000|2020-12-28 10:38:50|252.9|252.8|253|252.9|253|252.9|252.9|252.8|3357
1609151960000|2020-12-28 10:39:20|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|3014
1609151970000|2020-12-28 10:39:30|||||||||16
1609151990000|2020-12-28 10:39:50|253|252.9|253|252.8|253|252.9|253|252.8|2780
1609152050000|2020-12-28 10:40:50||252.9||252.9||252.9||252.9|0
1609152120000|2020-12-28 10:42:00|||||||||3357
1609152170000|2020-12-28 10:42:50|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|2736
1609152190000|2020-12-28 10:43:10|253|252.9|253|252.9|253|252.9|253|252.9|3229
1609152220000|2020-12-28 10:43:40|253.1|253|253|252.9|253.1|253|253|252.9|19442
1609152310000|2020-12-28 10:45:10|253.1|253|253|252.9|253.1|253|253|252.9|14467
1609152320000|2020-12-28 10:45:20|253.1|253|253.1|253|253.1|253|253.1|253|3861
1609152330000|2020-12-28 10:45:30|253|252.9|253|252.9|253|252.9|253|252.9|0
1609152340000|2020-12-28 10:45:40|253.1||253.1||253.1||253.1||0
1609152420000|2020-12-28 10:47:00||253||253||253||253|0
1609152480000|2020-12-28 10:48:00|253.2|253.1|253.3|253.2|253.3|253.2|253.2|253.1|9653
1609152490000|2020-12-28 10:48:10|253.2|253.1|253.2|253.1|253.3|253.1|253.2|253.1|1160
1609152530000|2020-12-28 10:48:50|||||||||1
1609152580000|2020-12-28 10:49:40|253.1|253|253.2|253.1|253.2|253.1|253.1|253|8974
1609152590000|2020-12-28 10:49:50||253||253||253||253|0
1609152640000|2020-12-28 10:50:40|||||||||4031
1609152700000|2020-12-28 10:51:40|||||||||4259
1609152710000|2020-12-28 10:51:50|253.1||253.1||253.1||253.1||0
1609152760000|2020-12-28 10:52:40|253|252.9|253.1|253|253.1|253|253|252.9|26660
1609152820000|2020-12-28 10:53:40|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|14379
1609152950000|2020-12-28 10:55:50|253.3|253.2|253.4|253.2|253.4|253.2|253.2|253.2|3282
1609152960000|2020-12-28 10:56:00||253.3||253.3||253.3||253.3|0
1609152970000|2020-12-28 10:56:10|||||||||1500
1609153010000|2020-12-28 10:56:50|||||||||787
1609153040000|2020-12-28 10:57:20|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|23532
1609153060000|2020-12-28 10:57:40|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|6079
1609153080000|2020-12-28 10:58:00||253||253||253||253|0
1609153090000|2020-12-28 10:58:10||253.1||253.1||253.1||253.1|0
1609153100000|2020-12-28 10:58:20|253.1|253|253.1|253|253.1|253|253.1|253|1883
1609153120000|2020-12-28 10:58:40|253.2||253.2||253.2||253.2||0
1609153210000|2020-12-28 11:00:10|253.1||253.1||253.1||253.1||2339
1609153290000|2020-12-28 11:01:30|253|252.9|253.1|253|253.1|253|253|252.9|19580
1609153350000|2020-12-28 11:02:30|253.2|253.1|253.2|253|253.2|253.1|253.2|253|16395
1609153410000|2020-12-28 11:03:30||253.1||253.1||253.1||253.1|0
1609153420000|2020-12-28 11:03:40|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|4316
1609153440000|2020-12-28 11:04:00|253.4|253.3|253.3|253.2|253.4|253.3|253.3|253.2|5472
1609153460000|2020-12-28 11:04:20|||||||||9
1609153470000|2020-12-28 11:04:30|253.4||253.4||253.4||253.4||0
1609153510000|2020-12-28 11:05:10||253.3||253.3||253.3||253.3|0
1609153560000|2020-12-28 11:06:00|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|20798
1609153610000|2020-12-28 11:06:50|||||||||5175
1609153760000|2020-12-28 11:09:20|||||||||905
1609153870000|2020-12-28 11:11:10|253.3|253.2|253.8|253.6|253.8|253.6|253.3|253.2|74563
1609153880000|2020-12-28 11:11:20||253.7||253.7||253.7||253.7|0
1609153920000|2020-12-28 11:12:00|||||||||250
1609153950000|2020-12-28 11:12:30|253.9|253.8|253.9|253.8|254|253.9|253.9|253.8|32905
1609154000000|2020-12-28 11:13:20|254|253.9|254|253.9|254|253.9|254|253.9|3500
1609154010000|2020-12-28 11:13:30|||||||||3000
1609154060000|2020-12-28 11:14:20|254.1|254|254.1|253.9|254.1|254|254.1|253.9|1471
1609154070000|2020-12-28 11:14:30|254|253.8|254|253.9|254.1|254|253.9|253.8|29576
1609154090000|2020-12-28 11:14:50|254.1|254|254.1|254|254.1|254|254.1|253.9|3359
1609154100000|2020-12-28 11:15:00|254.2|254.1|254.1|254|254.2|254.1|254.1|254|3515
1609154350000|2020-12-28 11:19:10|254|253.9|254.1|254|254.1|254|254|253.9|8366
1609154400000|2020-12-28 11:20:00|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|8200
1609154420000|2020-12-28 11:20:20|254.3|254.2|254.3|254.1|254.3|254.2|254.3|254.1|5533
1609154460000|2020-12-28 11:21:00||254.2||254.2||254.2||254.2|1547
1609154480000|2020-12-28 11:21:20|||||||||8360
1609154580000|2020-12-28 11:23:00|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254|47547
1609154630000|2020-12-28 11:23:50|254.1|254|254.4|254.3|254.5|254.4|254.1|254|106115
1609154640000|2020-12-28 11:24:00|||||||||4000
1609154670000|2020-12-28 11:24:30|254.3|254.2|254.5|254.4|254.5|254.4|254.3|254.2|46008
1609154700000|2020-12-28 11:25:00|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|9908
1609154720000|2020-12-28 11:25:20|254.4|254.3|254.5|254.4|254.5|254.4|254.4|254.3|11079
1609154740000|2020-12-28 11:25:40|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|14239
1609154750000|2020-12-28 11:25:50|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|15865
1609154860000|2020-12-28 11:27:40|254.4|254.3|254.5|254.3|254.5|254.3|254.4|254.3|18830
1609154910000|2020-12-28 11:28:30|254.4|254.4|254.5|254.4|254.5|254.4|254.4|254.4|5575
1609154940000|2020-12-28 11:29:00|254.4|254.3|254.5|254.3|254.5|254.3|254.4|254.3|5970
1609155040000|2020-12-28 11:30:40|254.4||254.4||254.4||254.4||700
1609155080000|2020-12-28 11:31:20|254.5|254.4|254.4|254.3|254.5|254.4|254.4|254.3|14265
1609155110000|2020-12-28 11:31:50|254.3|254.2|254.4|254.3|254.4|254.3|254.3|254.2|15290
1609155300000|2020-12-28 11:35:00|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|11298
1609155310000|2020-12-28 11:35:10|254.4||254.4||254.4||254.4||0
1609155350000|2020-12-28 11:35:50|254.3||254.3||254.3||254.3||483
1609155360000|2020-12-28 11:36:00|254.2|254.1|254.2|254.1|254.3|254.2|254.2|254.1|3087
1609155500000|2020-12-28 11:38:20|254.3|254.2|254.3|254.1|254.3|254.2|254.3|254.1|9548
1609155510000|2020-12-28 11:38:30|254.4|254.2|254.3|254.2|254.4|254.2|254.3|254.2|0
1609155540000|2020-12-28 11:39:00|254.2|254.1|254.2|254.1|254.3|254.1|254.2|254.1|4850
1609155600000|2020-12-28 11:40:00|254.3||254.2||254.3||254.2||0
1609155680000|2020-12-28 11:41:20|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|1402
1609155720000|2020-12-28 11:42:00|||||||||3410
1609155740000|2020-12-28 11:42:20|254.4||254.4||254.4||254.4||0
1609155830000|2020-12-28 11:43:50||254.3||254.2||254.3||254.2|147
1609155850000|2020-12-28 11:44:10|||||||||615
1609155870000|2020-12-28 11:44:30|254.3||254.3||254.3||254.3||1819
1609155880000|2020-12-28 11:44:40|254.4||254.4||254.4||254.4||0
1609155900000|2020-12-28 11:45:00|254.3||254.3||254.3||254.3||0
1609155920000|2020-12-28 11:45:20|254.4||254.4||254.4||254.4||0
1609155930000|2020-12-28 11:45:30|254.3||254.4||254.4||254.3||1
1609156030000|2020-12-28 11:47:10|254.5|254.3|254.2|254.1|254.5|254.4|254.2|254.1|30026
1609156110000|2020-12-28 11:48:30||254||254.1||254.1||254|9743
1609156390000|2020-12-28 11:53:10|||||||||2000
1609156460000|2020-12-28 11:54:20|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|13052
1609156480000|2020-12-28 11:54:40|||||||||2400
1609156490000|2020-12-28 11:54:50|254.2|254.1|254.3|254.2|254.3|254.2|254.2|254.1|12190
1609156500000|2020-12-28 11:55:00|||||||||400
1609156520000|2020-12-28 11:55:20|254.4|254.3|254.4|254.2|254.4|254.3|254.4|254.2|595
1609156540000|2020-12-28 11:55:40|254.3|254.3|254.3|254.2|254.3|254.3|254.3|254.2|11877
1609156550000|2020-12-28 11:55:50|||||||||1099
1609156580000|2020-12-28 11:56:20|||||||||2000
1609156610000|2020-12-28 11:56:50||254.1||254.2||254.2||254.1|2668
1609156640000|2020-12-28 11:57:20|254.4|254.3|254.4|254.3|254.5|254.3|254.4|254.3|2416
1609156720000|2020-12-28 11:58:40|254.5||254.5||254.5||254.5||0
1609156750000|2020-12-28 11:59:10|254.4||254.4||254.4||254.4||0
1609156770000|2020-12-28 11:59:30|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|12825
1609156780000|2020-12-28 11:59:40|254.6||254.6||254.6||254.6||1743
1609156910000|2020-12-28 12:01:50||254.5||254.5||254.5||254.5|0
1609156960000|2020-12-28 12:02:40|254.5|254.4|254.6|254.5|254.6|254.5|254.5|254.4|27919
1609156970000|2020-12-28 12:02:50|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|7343
1609157010000|2020-12-28 12:03:30|||||||||5000
1609157110000|2020-12-28 12:05:10|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|5796
1609157140000|2020-12-28 12:05:40|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|10489
1609157160000|2020-12-28 12:06:00|254.6|254.5|254.6|254.5|254.7|254.6|254.6|254.5|6586
1609157170000|2020-12-28 12:06:10|254.7|254.6|254.6|254.5|254.7|254.6|254.6|254.5|5759
1609157180000|2020-12-28 12:06:20||254.4||254.5||254.5||254.4|21438
1609157280000|2020-12-28 12:08:00|||||||||3893
1609157300000|2020-12-28 12:08:20|254.7|254.6|254.7|254.6|254.8|254.7|254.7|254.6|33700
1609157320000|2020-12-28 12:08:40|||||||||4285
1609157450000|2020-12-28 12:10:50|254.8||254.8||254.8||254.8||1293
1609157530000|2020-12-28 12:12:10|254.9|254.7|254.9|254.8|254.9|254.8|254.8|254.7|7793
1609157590000|2020-12-28 12:13:10|254.8|254.7|254.9|254.7|254.9|254.7|254.8|254.6|17256
1609157600000|2020-12-28 12:13:20|254.8||254.8||254.8||254.8||0
1609157620000|2020-12-28 12:13:40|254.9||254.9||254.9||254.9||4000
1609157650000|2020-12-28 12:14:10|254.8|254.6|254.8|254.6|254.8|254.6|254.8|254.6|0
1609157660000|2020-12-28 12:14:20|||||||||400
1609157700000|2020-12-28 12:15:00||254.7||254.7||254.7||254.7|0
1609157770000|2020-12-28 12:16:10||254.6||254.6||254.6||254.6|0
1609158010000|2020-12-28 12:20:10|254.7||254.8||254.8||254.7||976
1609158090000|2020-12-28 12:21:30|254.7|254.7|254.8|254.6|254.8|254.7|254.7|254.6|2795
1609158260000|2020-12-28 12:24:20|254.7||254.7||254.7||254.7||10000
1609158270000|2020-12-28 12:24:30|254.8|254.7|254.8|254.6|254.8|254.7|254.8|254.6|2697
1609158280000|2020-12-28 12:24:40|254.7|254.7|254.7|254.6|254.7|254.7|254.7|254.6|7315
1609158340000|2020-12-28 12:25:40|||||||||1577
1609158580000|2020-12-28 12:29:40|||||||||400
1609158640000|2020-12-28 12:30:40|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.5|5652
1609158700000|2020-12-28 12:31:40|||||||||2424
1609158710000|2020-12-28 12:31:50||254.5||254.6||254.6||254.5|400
1609158720000|2020-12-28 12:32:00|254.6|254.5|254.6|254.5|254.7|254.5|254.6|254.5|2500
1609158760000|2020-12-28 12:32:40|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|5254
1609158780000|2020-12-28 12:33:00|254.6|254.5|254.6|254.5|254.6|254.5|254.6|254.5|2494
1609158830000|2020-12-28 12:33:50|||||||||144
1609158960000|2020-12-28 12:36:00|254.7|254.6|254.7|254.6|254.7|254.6|254.6|254.5|7625
1609158990000|2020-12-28 12:36:30|||||||||858
1609159240000|2020-12-28 12:40:40|||||||||2529
1609159310000|2020-12-28 12:41:50|254.6|254.5|254.7|254.6|254.7|254.6|254.6|254.5|2386
1609159370000|2020-12-28 12:42:50|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|16710
1609159470000|2020-12-28 12:44:30|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.5|20217
1609159580000|2020-12-28 12:46:20|254.8|254.7|254.8|254.7|254.8|254.7|254.8|254.7|1105
1609159790000|2020-12-28 12:49:50|254.7|254.6|254.7|254.6|254.7|254.6|254.7|254.6|7150
1609159830000|2020-12-28 12:50:30|254.8|254.7|254.8|254.6|254.8|254.7|254.8|254.6|21403
1609159840000|2020-12-28 12:50:40|254.7|254.5|254.7|254.5|254.7|254.5|254.6|254.5|1049
1609159870000|2020-12-28 12:51:10|||||||||380
1609159890000|2020-12-28 12:51:30|254.6||254.6||254.6||254.6||0
1609159900000|2020-12-28 12:51:40|||||||||3868
1609159920000|2020-12-28 12:52:00|254.5|254.4|254.5|254.4|254.5|254.4|254.5|254.4|3509
1609160000000|2020-12-28 12:53:20||254.3||254.3||254.4||254.3|35057
1609160080000|2020-12-28 12:54:40||254.4||254.4||254.4||254.4|0
1609160100000|2020-12-28 12:55:00|254.4|254.3|254.5|254.3|254.5|254.3|254.4|254.3|6158
1609160200000|2020-12-28 12:56:40|254.4||254.4||254.4||254.4||0
1609160310000|2020-12-28 12:58:30|254.3|254.2|254.3|254.2|254.3|254.2|254.3|254.2|1150
1609160360000|2020-12-28 12:59:20|||||||||5530
1609160370000|2020-12-28 12:59:30||254.1||254.1||254.1||254.1|2610
1609160390000|2020-12-28 12:59:50||254.2||254.2||254.2||254.2|3697
1609160400000|2020-12-28 13:00:00||254.1||254.2||254.2||254.1|0
1609160430000|2020-12-28 13:00:30||254.1||254.1||254.1||254.1|200
1609160460000|2020-12-28 13:01:00||254.2||254.2||254.2||254.2|0
1609160530000|2020-12-28 13:02:10|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|1000
1609160610000|2020-12-28 13:03:30|254.1|254|254.1|254|254.1|254|254.1|253.9|1438
1609160670000|2020-12-28 13:04:30|||||||||45
1609160700000|2020-12-28 13:05:00||253.9||254||254||253.9|25804
1609160710000|2020-12-28 13:05:10||253.9||253.9||253.9||253.9|0
1609160720000|2020-12-28 13:05:20|254|253.8|253.9|253.8|254.1|253.9|253.9|253.8|11431
1609160740000|2020-12-28 13:05:40||253.7||253.7||253.8||253.7|10305
1609160770000|2020-12-28 13:06:10|253.8||253.8||253.8||253.8||0
1609160780000|2020-12-28 13:06:20|||||||||963
1609160810000|2020-12-28 13:06:50|||||||||1731
1609160830000|2020-12-28 13:07:10|253.7|253.6|253.7|253.6|253.8|253.6|253.7|253.6|402
1609160980000|2020-12-28 13:09:40|||||||||1200
1609161030000|2020-12-28 13:10:30|253.8|253.7|253.7|253.6|253.8|253.7|253.7|253.5|18611
1609161050000|2020-12-28 13:10:50|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|4188
1609161090000|2020-12-28 13:11:30||253.6||253.6||253.6||253.6|0
1609161100000|2020-12-28 13:11:40|253.7||253.7||253.7||253.7||0
1609161190000|2020-12-28 13:13:10|253.6|253.5|253.7|253.6|253.7|253.6|253.6|253.5|15346
1609161290000|2020-12-28 13:14:50|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|16432
1609161300000|2020-12-28 13:15:00|||||||||4076
1609161490000|2020-12-28 13:18:10|||||||||1000
1609161500000|2020-12-28 13:18:20|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|18751
1609161620000|2020-12-28 13:20:20|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|16491
1609161660000|2020-12-28 13:21:00|||||||||1607
1609161710000|2020-12-28 13:21:50|253.7|253.6|253.8|253.7|253.8|253.7|253.7|253.6|7850
1609161750000|2020-12-28 13:22:30|253.7|253.6|253.8|253.6|253.8|253.6|253.7|253.6|2514
1609161760000|2020-12-28 13:22:40|253.7||253.7||253.7||253.7||0
1609161780000|2020-12-28 13:23:00||253.5||253.6||253.6||253.5|7027
1609161830000|2020-12-28 13:23:50|253.6|253.5|253.7|253.6|253.7|253.6|253.6|253.5|17800
1609161900000|2020-12-28 13:25:00|||||||||300
1609161910000|2020-12-28 13:25:10|||||||||4638
1609161940000|2020-12-28 13:25:40|253.8|253.7|253.8|253.6|253.8|253.7|253.7|253.6|21371
1609162260000|2020-12-28 13:31:00|253.7|253.5|253.7|253.5|253.7|253.5|253.7|253.5|4570
1609162280000|2020-12-28 13:31:20|||||||||40
1609162350000|2020-12-28 13:32:30|253.6||253.6||253.6||253.6||0
1609162400000|2020-12-28 13:33:20|||||||||900
1609162440000|2020-12-28 13:34:00|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|4787
1609162450000|2020-12-28 13:34:10|253.6|253.5|253.7|253.6|253.7|253.6|253.6|253.5|5482
1609162530000|2020-12-28 13:35:30|253.6|253.5|253.5|253.4|253.7|253.5|253.5|253.4|31695
1609162600000|2020-12-28 13:36:40||253.3||253.3||253.3||253.3|0
1609162610000|2020-12-28 13:36:50||253.4||253.3||253.4||253.3|0
1609162630000|2020-12-28 13:37:10|253.4||253.4||253.4||253.4||8688
1609162650000|2020-12-28 13:37:30|253.5||253.4||253.5||253.4||11542
1609162830000|2020-12-28 13:40:30|253.3|253.2|253.2|253.1|253.3|253.2|253.2|253.1|36457
1609162850000|2020-12-28 13:40:50|||||||||11129
1609162870000|2020-12-28 13:41:10|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|1718
1609162880000|2020-12-28 13:41:20||253.1||253.2||253.2||253.1|0
1609162960000|2020-12-28 13:42:40|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|7714
1609162980000|2020-12-28 13:43:00|||||||||1000
1609163020000|2020-12-28 13:43:40|||||||||3094
1609163050000|2020-12-28 13:44:10||253||253||253||253|0
1609163060000|2020-12-28 13:44:20|253.1||253.1||253.1||253.1||0
1609163180000|2020-12-28 13:46:20||252.9||253||253||252.9|11242
1609163210000|2020-12-28 13:46:50|||||||||1
1609163260000|2020-12-28 13:47:40|||||||||2689
1609163280000|2020-12-28 13:48:00|253.2|253.1|253.1|253|253.2|253.1|253.1|253|20667
1609163320000|2020-12-28 13:48:40|253|252.9|253.1|253|253.2|253.1|253|252.9|31034
1609163420000|2020-12-28 13:50:20|253.2|253.1|253.1|253|253.2|253.1|253.1|253|8565
1609163430000|2020-12-28 13:50:30|253.2||253.2||253.2||253.2||1171
1609163450000|2020-12-28 13:50:50|253.1||253.1||253.1||253.1||0
1609163460000|2020-12-28 13:51:00|||||||||4500
1609163470000|2020-12-28 13:51:10||252.9||252.9||252.9||252.9|10051
1609163570000|2020-12-28 13:52:50|||||||||232
1609163590000|2020-12-28 13:53:10|253||253||253||253||90
1609163800000|2020-12-28 13:56:40|||||||||869
1609163830000|2020-12-28 13:57:10|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|9600
1609163910000|2020-12-28 13:58:30|253|252.9|253.1|252.9|253.1|253|253|252.9|26323
1609163920000|2020-12-28 13:58:40|||||||||7947
1609163930000|2020-12-28 13:58:50|253|252.8|252.9|252.8|253.1|252.9|252.9|252.8|45118
1609163980000|2020-12-28 13:59:40|253|252.9|253.1|252.9|253.1|252.9|253|252.8|16038
1609164030000|2020-12-28 14:00:30|253||253||253||253||0
1609164160000|2020-12-28 14:02:40|253.1|253|253|252.9|253.1|253|253|252.9|14494
1609164210000|2020-12-28 14:03:30|253.1|253|253|252.9|253.1|253|253|252.9|1293
1609164230000|2020-12-28 14:03:50|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|22932
1609164300000|2020-12-28 14:05:00|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|7522
1609164310000|2020-12-28 14:05:10||252.6||252.7||252.7||252.6|0
1609164380000|2020-12-28 14:06:20|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|0
1609164400000|2020-12-28 14:06:40||252.5||252.6||252.6||252.5|19829
1609164420000|2020-12-28 14:07:00|252.8|252.7|252.8|252.7|252.8|252.7|252.7|252.6|22587
1609164500000|2020-12-28 14:08:20|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|15702
1609164590000|2020-12-28 14:09:50|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|6292
1609164610000|2020-12-28 14:10:10|252.7|252.6|252.7|252.6|252.8|252.7|252.7|252.6|8760
1609164680000|2020-12-28 14:11:20|252.8|252.7|252.7|252.6|252.8|252.7|252.7|252.6|11831
1609164700000|2020-12-28 14:11:40|252.8|252.7|252.8|252.6|252.8|252.7|252.7|252.6|5128
1609164710000|2020-12-28 14:11:50||252.7||252.7||252.7||252.7|0
1609164770000|2020-12-28 14:12:50|252.7|252.6|252.8|252.6|252.8|252.6|252.7|252.6|2062
1609164850000|2020-12-28 14:14:10|252.7||252.7||252.7||252.7||0
1609164860000|2020-12-28 14:14:20|||||||||10193
1609165140000|2020-12-28 14:19:00|||||||||16099
1609165160000|2020-12-28 14:19:20|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|1150
1609165200000|2020-12-28 14:20:00|||||||||4000
1609165220000|2020-12-28 14:20:20|||||||||7936
1609165300000|2020-12-28 14:21:40|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.3|38272
1609165310000|2020-12-28 14:21:50||252.3||252.4||252.4||252.3|6889
1609165320000|2020-12-28 14:22:00|252.6|252.5|252.6|252.4|252.6|252.5|252.6|252.4|13645
1609165330000|2020-12-28 14:22:10|252.5||252.5||252.5||252.5||6925
1609165340000|2020-12-28 14:22:20|252.6||252.5||252.6||252.5||3001
1609165480000|2020-12-28 14:24:40|||||||||18364
1609165490000|2020-12-28 14:24:50|252.4|252.3|252.4|252.3|252.4|252.4|252.4|252.3|1167
1609165530000|2020-12-28 14:25:30|||||||||1800
1609165660000|2020-12-28 14:27:40|||||||||500
1609165700000|2020-12-28 14:28:20|||||||||2415
1609165710000|2020-12-28 14:28:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|5844
1609165720000|2020-12-28 14:28:40|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|20111
1609165800000|2020-12-28 14:30:00|||||||||2000
1609165870000|2020-12-28 14:31:10|||||||||5543
1609165890000|2020-12-28 14:31:30|||||||||410
1609165900000|2020-12-28 14:31:40|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|11240
1609165940000|2020-12-28 14:32:20|||||||||6
1609165990000|2020-12-28 14:33:10|252.5|252.4|252.5|252.3|252.5|252.4|252.4|252.3|17045
1609166000000|2020-12-28 14:33:20|252.4||252.4||252.4||252.4||0
1609166060000|2020-12-28 14:34:20|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|4047
1609166070000|2020-12-28 14:34:30|||||||||1
1609166100000|2020-12-28 14:35:00|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|2889
1609166140000|2020-12-28 14:35:40|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|11652
1609166150000|2020-12-28 14:35:50||252.1||252.2||252.2||252.1|26050
1609166160000|2020-12-28 14:36:00||252.1||252.2||252.2||252.1|2271
1609166170000|2020-12-28 14:36:10||252.1||252.2||252.2||252.1|13018
1609166190000|2020-12-28 14:36:30|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|20404
1609166200000|2020-12-28 14:36:40|||||||||20
1609166240000|2020-12-28 14:37:20|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|6077
1609166290000|2020-12-28 14:38:10|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|22752
1609166300000|2020-12-28 14:38:20|252.7||252.6||252.7||252.6||11148
1609166310000|2020-12-28 14:38:30|252.7||252.7||252.7||252.7||0
1609166370000|2020-12-28 14:39:30||252.6||252.6||252.6||252.6|0
1609166380000|2020-12-28 14:39:40|252.5|252.3|252.4|252.3|252.6|252.4|252.4|252.3|126997
1609166390000|2020-12-28 14:39:50|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|21594
1609166460000|2020-12-28 14:41:00|252.5|252.4|252.6|252.5|252.6|252.5|252.5|252.4|10928
1609166470000|2020-12-28 14:41:10|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|4955
1609166550000|2020-12-28 14:42:30|252.6|252.5|252.6|252.5|252.7|252.5|252.6|252.5|37387
1609166570000|2020-12-28 14:42:50|||||||||9209
1609166590000|2020-12-28 14:43:10|||||||||6687
1609166660000|2020-12-28 14:44:20|252.5|252.4|252.5|252.4|252.6|252.5|252.5|252.4|9300
1609166730000|2020-12-28 14:45:30|||||||||5
1609166870000|2020-12-28 14:47:50|||||||||2000
1609166890000|2020-12-28 14:48:10|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|24575
1609166920000|2020-12-28 14:48:40|252.7|252.6|252.7|252.6|252.7|252.6|252.6|252.5|16137
1609166960000|2020-12-28 14:49:20|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|2766
1609167020000|2020-12-28 14:50:20|||||||||2079
1609167040000|2020-12-28 14:50:40|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|14634
1609167050000|2020-12-28 14:50:50|252.6|252.5|252.6|252.5|252.7|252.5|252.6|252.5|1142
1609167060000|2020-12-28 14:51:00|||||||||3088
1609167080000|2020-12-28 14:51:20|||||||||6579
1609167110000|2020-12-28 14:51:50|||||||||1123
1609167160000|2020-12-28 14:52:40|252.5|252.4|252.6|252.4|252.6|252.4|252.5|252.4|3778
1609167190000|2020-12-28 14:53:10|||||||||611
1609167210000|2020-12-28 14:53:30|252.5||252.5||252.5||252.5||0
1609167370000|2020-12-28 14:56:10||252.3||252.4||252.4||252.3|45042
1609167410000|2020-12-28 14:56:50|252.6|252.5|252.5|252.4|252.6|252.5|252.5|252.4|26505
1609167470000|2020-12-28 14:57:50|||||||||4117
1609167490000|2020-12-28 14:58:10|252.4|252.3|252.5|252.3|252.5|252.3|252.4|252.3|0
1609167500000|2020-12-28 14:58:20|252.4||252.4||252.4||252.4||0
1609167530000|2020-12-28 14:58:50|||||||||1
1609167550000|2020-12-28 14:59:10|||||||||144
1609167640000|2020-12-28 15:00:40|252.3|252.2|252.3|252.2|252.4|252.2|252.3|252.2|13665
1609167650000|2020-12-28 15:00:50|||||||||2
1609167690000|2020-12-28 15:01:30|||||||||1000
1609167710000|2020-12-28 15:01:50|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|3160
1609167720000|2020-12-28 15:02:00|||||||||11
1609167730000|2020-12-28 15:02:10|||||||||6
1609167830000|2020-12-28 15:03:50|252.1|252|252.1|252|252.2|252.1|252.1|252|5324
1609167840000|2020-12-28 15:04:00|||||||||205
1609167920000|2020-12-28 15:05:20|252|251.9|252|251.9|252|251.9|252|251.9|10643
1609168000000|2020-12-28 15:06:40|||||||||5
1609168010000|2020-12-28 15:06:50|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|41988
1609168020000|2020-12-28 15:07:00|||||||||1156
1609168070000|2020-12-28 15:07:50|||||||||535
1609168120000|2020-12-28 15:08:40|||||||||10000
1609168150000|2020-12-28 15:09:10|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.6|26683
1609168160000|2020-12-28 15:09:20|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|1761
1609168170000|2020-12-28 15:09:30|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|24363
1609168190000|2020-12-28 15:09:50|||||||||4000
1609168200000|2020-12-28 15:10:00|251.8|251.7|251.8|251.6|251.8|251.7|251.8|251.6|11613
1609168230000|2020-12-28 15:10:30||251.7||251.7||251.7||251.7|0
1609168250000|2020-12-28 15:10:50|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|16
1609168320000|2020-12-28 15:12:00|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|12423
1609168350000|2020-12-28 15:12:30|252|251.9|252|251.9|252|251.9|252|251.9|11495
1609168470000|2020-12-28 15:14:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|5841
1609168520000|2020-12-28 15:15:20|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|17644
1609168560000|2020-12-28 15:16:00|251.7|251.6|251.8|251.6|251.8|251.6|251.7|251.6|1274
1609168570000|2020-12-28 15:16:10||251.7||251.7||251.7||251.7|0
1609168590000|2020-12-28 15:16:30|||||||||3000
1609168600000|2020-12-28 15:16:40|||||||||300
1609168630000|2020-12-28 15:17:10|||||||||5
1609168660000|2020-12-28 15:17:40|||||||||100
1609168700000|2020-12-28 15:18:20|||||||||11
1609168740000|2020-12-28 15:19:00|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|13355
1609168750000|2020-12-28 15:19:10|||||||||363
1609168790000|2020-12-28 15:19:50|||||||||5
1609168810000|2020-12-28 15:20:10|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|44554
1609168850000|2020-12-28 15:20:50|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|5410
1609168900000|2020-12-28 15:21:40|||||||||1210
1609169040000|2020-12-28 15:24:00||251.6||251.7||251.7||251.6|27169
1609169060000|2020-12-28 15:24:20|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.7|22458
1609169080000|2020-12-28 15:24:40|||||||||6617
1609169100000|2020-12-28 15:25:00|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|4007
1609169130000|2020-12-28 15:25:30|||||||||2000
1609169140000|2020-12-28 15:25:40|251.9|251.8|252|251.9|252|251.9|251.9|251.8|23578
1609169290000|2020-12-28 15:28:10|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|17157
1609169300000|2020-12-28 15:28:20|252|251.9|252|251.9|252|251.9|252|251.8|6111
1609169420000|2020-12-28 15:30:20|||||||||5
1609169480000|2020-12-28 15:31:20|||||||||1600
1609169550000|2020-12-28 15:32:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|4820
1609169580000|2020-12-28 15:33:00|||||||||6
1609169650000|2020-12-28 15:34:10|||||||||413
1609169730000|2020-12-28 15:35:30|||||||||5000
1609169740000|2020-12-28 15:35:40|||||||||6
1609169840000|2020-12-28 15:37:20|||||||||200
1609169870000|2020-12-28 15:37:50|252|251.9|252|251.8|252|251.9|252|251.8|25248
1609169910000|2020-12-28 15:38:30|251.9||251.9||251.9||251.9||1053
1609169970000|2020-12-28 15:39:30|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|52836
1609170050000|2020-12-28 15:40:50|251.8|251.7|251.8|251.7|251.9|251.8|251.8|251.7|19724
1609170060000|2020-12-28 15:41:00|||||||||5
1609170210000|2020-12-28 15:43:30|||||||||6
1609170220000|2020-12-28 15:43:40|||||||||7500
1609170230000|2020-12-28 15:43:50|||||||||1
1609170350000|2020-12-28 15:45:50|||||||||214
1609170370000|2020-12-28 15:46:10|||||||||5
1609170380000|2020-12-28 15:46:20|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|22283
1609170390000|2020-12-28 15:46:30|||||||||33
1609170400000|2020-12-28 15:46:40|||||||||8435
1609170410000|2020-12-28 15:46:50|||||||||8313
1609170420000|2020-12-28 15:47:00|251.6|251.5|251.6|251.5|251.7|251.6|251.6|251.5|40165
1609170430000|2020-12-28 15:47:10|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|1212
1609170440000|2020-12-28 15:47:20|||||||||14251
1609170450000|2020-12-28 15:47:30|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|9740
1609170460000|2020-12-28 15:47:40|||||||||2493
1609170480000|2020-12-28 15:48:00|||||||||186
1609170500000|2020-12-28 15:48:20|||||||||629
1609170550000|2020-12-28 15:49:10|||||||||627
1609170570000|2020-12-28 15:49:30|||||||||34
1609170590000|2020-12-28 15:49:50|||||||||4918
1609170600000|2020-12-28 15:50:00|||||||||1001
1609170620000|2020-12-28 15:50:20|||||||||695
1609170690000|2020-12-28 15:51:30|||||||||5
1609170790000|2020-12-28 15:53:10|||||||||1285
1609170810000|2020-12-28 15:53:30|||||||||500
1609170840000|2020-12-28 15:54:00|||||||||10715
1609170860000|2020-12-28 15:54:20|||||||||4000
1609170870000|2020-12-28 15:54:30|||||||||8844
1609170920000|2020-12-28 15:55:20|||||||||214
1609170980000|2020-12-28 15:56:20|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|28098
1609170990000|2020-12-28 15:56:30|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|5018
1609171000000|2020-12-28 15:56:40|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|14772
1609171010000|2020-12-28 15:56:50|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|13654
1609171040000|2020-12-28 15:57:20|||||||||5530
1609171060000|2020-12-28 15:57:40|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|21728
1609171080000|2020-12-28 15:58:00|252|251.9|252|251.9|252|251.9|252|251.9|13206
1609171130000|2020-12-28 15:58:50|252.1|252|252.2|252.1|252.2|252.1|252.1|252|17118
1609171200000|2020-12-28 16:00:00|||||||||2000
1609171210000|2020-12-28 16:00:10|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|21399
1609171250000|2020-12-28 16:00:50|||||||||2
1609171270000|2020-12-28 16:01:10|252.4||252.3||252.4||252.3||6103
1609171320000|2020-12-28 16:02:00|||||||||6
1609171330000|2020-12-28 16:02:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|12031
1609171340000|2020-12-28 16:02:20|||||||||30
1609171350000|2020-12-28 16:02:30|||||||||1232
1609171500000|2020-12-28 16:05:00|||||||||4100
1609171510000|2020-12-28 16:05:10|||||||||3570
1609171540000|2020-12-28 16:05:40|252.1|252|252.1|252|252.1|252|252.1|252|4623
1609171560000|2020-12-28 16:06:00|||||||||27293
1609171570000|2020-12-28 16:06:10|||||||||3632
1609171620000|2020-12-28 16:07:00|||||||||4101
1609171640000|2020-12-28 16:07:20|||||||||5
1609171660000|2020-12-28 16:07:40|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|28410
1609171680000|2020-12-28 16:08:00|||||||||5215
1609171690000|2020-12-28 16:08:10|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|18955
1609171700000|2020-12-28 16:08:20|252.4|252.3|252.4|252.2|252.4|252.3|252.4|252.2|9313
1609171720000|2020-12-28 16:08:40|||||||||4000
1609171740000|2020-12-28 16:09:00||252.3||252.3||252.3||252.3|2000
1609171750000|2020-12-28 16:09:10|252.5|252.4|252.5|252.4|252.5|252.4|252.4|252.3|24592
1609171770000|2020-12-28 16:09:30|||||||||400
1609171800000|2020-12-28 16:10:00|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|3694
1609171870000|2020-12-28 16:11:10||252.2||252.3||252.3||252.2|10418
1609171880000|2020-12-28 16:11:20|252.3|252.2|252.2|252.1|252.4|252.3|252.2|252.1|60684
1609171890000|2020-12-28 16:11:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|2617
1609171900000|2020-12-28 16:11:40|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|4717
1609171910000|2020-12-28 16:11:50|||||||||150
1609171920000|2020-12-28 16:12:00|252.3|252.2|252.3|252.1|252.3|252.2|252.3|252.1|5
1609171950000|2020-12-28 16:12:30|252.2|252.2|252.4|252.3|252.4|252.3|252.2|252.2|16512
1609172000000|2020-12-28 16:13:20|252.5|252.4|252.5|252.4|252.5|252.4|252.4|252.4|32050
1609172080000|2020-12-28 16:14:40|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|4674
1609172110000|2020-12-28 16:15:10|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|14267
1609172120000|2020-12-28 16:15:20|||||||||3421
1609172140000|2020-12-28 16:15:40|252.6|252.5|252.7|252.6|252.7|252.6|252.6|252.5|4472
1609172170000|2020-12-28 16:16:10|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|6838
1609172220000|2020-12-28 16:17:00|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|6843
1609172300000|2020-12-28 16:18:20|252.6|252.5|252.7|252.5|252.7|252.6|252.6|252.5|7171
1609172310000|2020-12-28 16:18:30||252.6||252.6||252.6||252.5|0
1609172320000|2020-12-28 16:18:40||252.5||252.6||252.6||252.5|0
1609172330000|2020-12-28 16:18:50||252.5||252.5||252.6||252.5|0
1609172340000|2020-12-28 16:19:00||252.6||252.5||252.6||252.5|2625
1609172360000|2020-12-28 16:19:20||252.6||252.6||252.6||252.6|6000
1609172370000|2020-12-28 16:19:30|252.6|252.5|252.7|252.6|252.7|252.6|252.6|252.5|5466
1609172400000|2020-12-28 16:20:00|252.6|252.5|252.6|252.5|252.7|252.5|252.6|252.5|17922
1609172410000|2020-12-28 16:20:10|||||||||18873
1609172420000|2020-12-28 16:20:20|||||||||8720
1609172430000|2020-12-28 16:20:30|||||||||5073
1609172450000|2020-12-28 16:20:50|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|12595
1609172460000|2020-12-28 16:21:00|||||||||11706
1609172470000|2020-12-28 16:21:10|252.6|252.5|252.7|252.6|252.7|252.6|252.6|252.5|51985
1609172480000|2020-12-28 16:21:20|||||||||4292
1609172490000|2020-12-28 16:21:30|252.8|252.7|252.8|252.7|252.9|252.7|252.8|252.7|33994
1609172530000|2020-12-28 16:22:10|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|1626
1609172560000|2020-12-28 16:22:40|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|41925
1609172570000|2020-12-28 16:22:50|||||||||21
1609172590000|2020-12-28 16:23:10||252.6||252.7||252.7||252.6|13258
1609172630000|2020-12-28 16:23:50|252.9|252.8|252.9|252.8|253|252.9|252.9|252.8|30090
1609172660000|2020-12-28 16:24:20||252.7||252.8||252.8||252.7|0
1609172680000|2020-12-28 16:24:40|253|252.9|252.9|252.8|253|252.9|252.9|252.8|6760
1609172710000|2020-12-28 16:25:10|253|252.9|253|252.9|253|252.9|253|252.9|11642
1609172810000|2020-12-28 16:26:50|253.1|253|253.1|253|253.1|253|253|252.9|17675
1609172830000|2020-12-28 16:27:10|253|252.9|253.1|253|253.1|253|253|252.9|23617
1609172850000|2020-12-28 16:27:30|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|30732
1609172860000|2020-12-28 16:27:40|253.3|253.2|253.3|253.2|253.3|253.2|253.2|253.1|35636
1609172870000|2020-12-28 16:27:50|253.4|253.3|253.4|253.3|253.5|253.4|253.3|253.2|111417
1609172880000|2020-12-28 16:28:00|253.5|253.4|253.7|253.4|253.7|253.4|253.4|253.3|81945
1609172890000|2020-12-28 16:28:10|253.6|253.5|253.6|253.5|253.7|253.5|253.6|253.4|57427
1609172900000|2020-12-28 16:28:20|253.7|253.4|253.7|253.5|253.7|253.6|253.6|253.4|47998
1609172910000|2020-12-28 16:28:30|253.6|253.4|253.6|253.5|253.7|253.5|253.5|253.4|10842
1609172920000|2020-12-28 16:28:40||253.4||253.4||253.4||253.4|155
1609172930000|2020-12-28 16:28:50|253.5|253.3|253.4|253.2|253.6|253.3|253.3|253.1|108918
1609172950000|2020-12-28 16:29:10|||||||||41465
1609172960000|2020-12-28 16:29:20|||||||||4080
1609172970000|2020-12-28 16:29:30|253.3|253.1|253.5|253.4|253.5|253.4|253.3|253.1|31008
1609172980000|2020-12-28 16:29:40|253.6|253.5|253.7|253.5|253.7|253.6|253.6|253.4|52223
1609172990000|2020-12-28 16:29:50|253.6|253.4|253.3|253.1|253.6|253.4|253.3|253|104217
1609228800000|2020-12-29 08:00:00|255.7|251.5|255.7|251.5|255.7|251.5|255.7|251.5|0
1609228810000|2020-12-29 08:00:10|254.2|254|254.6|254.2|254.6|254.2|254.1|254|5547
1609228820000|2020-12-29 08:00:20||254.3||254.3||254.3||254.3|0
1609228830000|2020-12-29 08:00:30|254.8|254.4|255|254.6|255|254.6|254.8|254.4|4972
1609228840000|2020-12-29 08:00:40|254.9|254.5|254.8|254.4|254.9|254.5|254.5|254.4|9159
1609228860000|2020-12-29 08:01:00||254.5||254.5||254.5||254.5|0
1609228910000|2020-12-29 08:01:50|254.9|254.6|254.9|254.6|255|254.7|254.9|254.6|1
1609228920000|2020-12-29 08:02:00|254.8||254.8||254.8||254.7||2023
1609228950000|2020-12-29 08:02:30|||||||||1000
1609228960000|2020-12-29 08:02:40|254.9|254.7|255.1|254.7|255.4|255.1|254.8|254.7|69733
1609228970000|2020-12-29 08:02:50||254.8||254.7||254.8||254.7|2007
1609228980000|2020-12-29 08:03:00||254.8||254.8||254.8||254.8|0
1609228990000|2020-12-29 08:03:10||254.7||254.7||254.7||254.7|0
1609229000000|2020-12-29 08:03:20|254.8|254.8|254.7|254.4|255.1|254.8|254.7|254.4|7822
1609229040000|2020-12-29 08:04:00|254.6|254.5|254.5|254.3|254.7|254.5|254.5|254.3|10051
1609229100000|2020-12-29 08:05:00|254.6|254.4|254.3|254.2|254.8|254.5|254.3|254.2|16979
1609229110000|2020-12-29 08:05:10|254.4|254.3|254.7|254.3|254.7|254.3|254.4|254.2|27035
1609229120000|2020-12-29 08:05:20|254.8|254.4|254.9|254.7|254.9|254.7|254.7|254.4|25265
1609229130000|2020-12-29 08:05:30|255||255||255||255||127
1609229140000|2020-12-29 08:05:40|254.9|254.6|254.9|254.6|254.9|254.6|254.9|254.6|892
1609229150000|2020-12-29 08:05:50|254.8|254.5|254.7|254.5|254.8|254.5|254.7|254.5|0
1609229160000|2020-12-29 08:06:00|254.6|254.4|254.6|254.4|254.6|254.4|254.6|254.4|1605
1609229280000|2020-12-29 08:08:00|254.5|254.3|254.4|254.2|254.5|254.4|254.4|254.2|274
1609229290000|2020-12-29 08:08:10|254.3|254.1|254.2|254|254.3|254.1|254.2|254|3285
1609229360000|2020-12-29 08:09:20|254.3|254.1|254.7|254.5|254.7|254.5|254.3|254.1|8625
1609229400000|2020-12-29 08:10:00|254.8|254.4|254.6|254.3|254.8|254.4|254.6|254.3|4759
1609229410000|2020-12-29 08:10:10|254.5|254.4|254.6|254.3|254.6|254.4|254.5|254.3|4527
1609229420000|2020-12-29 08:10:20|254.7|254.4|254.7|254.5|254.8|254.5|254.7|254.4|252
1609229430000|2020-12-29 08:10:30|254.6|254.4|254.6|254.3|254.6|254.4|254.6|254.3|0
1609229470000|2020-12-29 08:11:10|254.5||254.5||254.5||254.5||0
1609229490000|2020-12-29 08:11:30|254.6|254.4|254.7|254.5|254.7|254.5|254.6|254.4|5351
1609229510000|2020-12-29 08:11:50|254.8|254.6|254.9|254.7|254.9|254.7|254.8|254.6|3731
1609229520000|2020-12-29 08:12:00|254.8|254.6|254.8|254.5|254.8|254.6|254.7|254.5|3391
1609229550000|2020-12-29 08:12:30|254.7||254.7||254.7||254.7||0
1609229570000|2020-12-29 08:12:50|254.8|254.6|254.7|254.5|254.8|254.7|254.7|254.5|2480
1609229610000|2020-12-29 08:13:30|254.6|254.4|254.8|254.5|254.8|254.5|254.6|254.4|6697
1609229620000|2020-12-29 08:13:40|254.7||254.7||254.7||254.7||118
1609229650000|2020-12-29 08:14:10|254.6||254.7||254.8||254.6||2500
1609229670000|2020-12-29 08:14:30|254.6|254.4|254.7|254.5|254.8|254.5|254.6|254.4|4821
1609229690000|2020-12-29 08:14:50|254.8||254.8||254.8||254.7||75
1609229720000|2020-12-29 08:15:20|254.7||254.8||254.8||254.7||0
1609229730000|2020-12-29 08:15:30|254.7||254.7||254.7||254.7||0
1609229740000|2020-12-29 08:15:40|254.8||254.8||254.8||254.7||0
1609229750000|2020-12-29 08:15:50|254.7||254.8||254.8||254.7||0
1609229760000|2020-12-29 08:16:00|254.7||254.8||254.8||254.7||0
1609229770000|2020-12-29 08:16:10|254.7||254.8||254.8||254.7||0
1609229780000|2020-12-29 08:16:20|254.7||254.7||254.7||254.6||5564
1609229790000|2020-12-29 08:16:30|254.6|254.4|254.7|254.5|254.7|254.5|254.6|254.4|21247
1609229800000|2020-12-29 08:16:40|254.6|254.4|254.6|254.4|254.6|254.4|254.6|254.4|2785
1609229810000|2020-12-29 08:16:50|254.7|254.5|254.7|254.5|254.7|254.5|254.7|254.5|0
1609229850000|2020-12-29 08:17:30|254.8|254.6|254.8|254.6|254.9|254.8|254.7|254.6|16522
1609229870000|2020-12-29 08:17:50|254.9|254.7|254.9|254.7|254.9|254.7|254.9|254.7|0
1609229900000|2020-12-29 08:18:20|255|254.8|255|254.8|255|254.8|255|254.7|7437
1609229910000|2020-12-29 08:18:30|254.9|254.7|255.1|254.9|255.1|254.9|254.9|254.7|14331
1609229930000|2020-12-29 08:18:50|255|254.8|255|254.8|255|254.8|254.9|254.8|9827
1609229940000|2020-12-29 08:19:00|254.9|254.9|255|254.8|255|254.9|254.9|254.8|4488
1609229950000|2020-12-29 08:19:10|254.9|254.7|254.9|254.7|254.9|254.7|254.9|254.7|4741
1609229960000|2020-12-29 08:19:20||254.6||254.7||254.7||254.6|0
1609229970000|2020-12-29 08:19:30|||||||||5
1609229980000|2020-12-29 08:19:40||254.8||254.8||254.8||254.8|0
1609229990000|2020-12-29 08:19:50|254.8|254.7|254.9|254.6|254.9|254.7|254.7|254.6|2501
1609230000000|2020-12-29 08:20:00||254.7||254.7||254.7||254.7|0
1609230050000|2020-12-29 08:20:50|254.8|254.6|254.8|254.6|254.8|254.6|254.8|254.6|19
1609230060000|2020-12-29 08:21:00|254.9|254.7|254.9|254.6|254.9|254.7|254.9|254.6|0
1609230070000|2020-12-29 08:21:10|254.8||254.8||254.8||254.8||0
1609230080000|2020-12-29 08:21:20|254.7||254.7||254.7||254.7||0
1609230090000|2020-12-29 08:21:30||254.5||254.5||254.5||254.5|2117
1609230100000|2020-12-29 08:21:40|||||||||4096
1609230130000|2020-12-29 08:22:10|254.6|254.4|254.5|254.3|254.6|254.4|254.5|254.2|7030
1609230140000|2020-12-29 08:22:20|254.4|254.2|254.3|254.1|254.4|254.2|254.3|254.1|3020
1609230150000|2020-12-29 08:22:30||254||254||254||254|0
1609230160000|2020-12-29 08:22:40|254.2||254.1||254.2||254.1||0
1609230190000|2020-12-29 08:23:10|254|253.9|254|253.8|254|253.9|253.9|253.7|913
1609230210000|2020-12-29 08:23:30|253.9||253.9||253.9||253.9||0
1609230230000|2020-12-29 08:23:50|253.8|253.7|253.7|253.5|253.8|253.7|253.6|253.4|20314
1609230240000|2020-12-29 08:24:00||253.4||253.5||253.5||253.4|0
1609230250000|2020-12-29 08:24:10|253.6|253.4|253.6|253.4|253.6|253.4|253.6|253.4|2300
1609230280000|2020-12-29 08:24:40|253.5|253.3|253.4|253.3|253.5|253.3|253.4|253.3|2139
1609230300000|2020-12-29 08:25:00|253.5||253.5||253.5||253.5||1141
1609230360000|2020-12-29 08:26:00|253.6|253.4|253.9|253.6|253.9|253.6|253.6|253.4|20279
1609230370000|2020-12-29 08:26:10|253.8|253.5|253.8|253.6|253.9|253.8|253.7|253.5|14583
1609230380000|2020-12-29 08:26:20|253.9||253.9||253.9||253.9||0
1609230400000|2020-12-29 08:26:40|253.8|253.7|253.8|253.7|253.8|253.8|253.8|253.7|6247
1609230410000|2020-12-29 08:26:50|253.9|253.8|253.9|253.8|254|253.8|253.9|253.8|7590
1609230440000|2020-12-29 08:27:20|254|253.9|254|253.9|254|253.9|254|253.9|407
1609230450000|2020-12-29 08:27:30|253.9|253.8|253.9|253.8|253.9|253.8|253.8|253.7|9817
1609230460000|2020-12-29 08:27:40|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|3000
1609230490000|2020-12-29 08:28:10|253.9|253.8|254.1|253.8|254.1|253.8|253.9|253.7|3152
1609230530000|2020-12-29 08:28:50|254|253.7|253.7|253.6|254|253.7|253.7|253.6|39784
1609230540000|2020-12-29 08:29:00|253.6|253.5|253.6|253.4|253.7|253.5|253.6|253.4|12916
1609230570000|2020-12-29 08:29:30|253.7|253.5|253.9|253.6|253.9|253.7|253.6|253.4|15040
1609230580000|2020-12-29 08:29:40|253.8||253.8||253.8||253.7||2464
1609230590000|2020-12-29 08:29:50|253.7||253.7||253.7||253.7||1027
1609230600000|2020-12-29 08:30:00|253.6|253.5|253.7|253.5|253.7|253.5|253.6|253.5|6916
1609230620000|2020-12-29 08:30:20|253.8|253.6|253.7|253.5|253.8|253.6|253.7|253.5|0
1609230660000|2020-12-29 08:31:00|||||||||113
1609230760000|2020-12-29 08:32:40|||||||||1
1609230770000|2020-12-29 08:32:50||253.6||253.6||253.6||253.6|0
1609230790000|2020-12-29 08:33:10||253.5||253.5||253.5||253.5|0
1609230810000|2020-12-29 08:33:30|253.6|253.6|253.6|253.4|253.6|253.6|253.6|253.4|2204
1609230840000|2020-12-29 08:34:00|253.5||253.5||253.5||253.5||0
1609230860000|2020-12-29 08:34:20|||||||||70
1609230870000|2020-12-29 08:34:30|||||||||119
1609230880000|2020-12-29 08:34:40||253.3||253.3||253.3||253.3|3873
1609230890000|2020-12-29 08:34:50|253.4|253.2|253.4|253.2|253.4|253.2|253.4|253.2|2903
1609230970000|2020-12-29 08:36:10|253.3||253.3||253.3||253.3||0
1609230980000|2020-12-29 08:36:20|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.2|1382
1609230990000|2020-12-29 08:36:30|||||||||240
1609231000000|2020-12-29 08:36:40|253.5|253.4|253.5|253.3|253.5|253.4|253.5|253.3|8246
1609231030000|2020-12-29 08:37:10|253.4|253.2|253.4|253.2|253.4|253.2|253.4|253.2|5109
1609231110000|2020-12-29 08:38:30||253.3||253.2||253.3||253.2|0
1609231120000|2020-12-29 08:38:40|253.3|253.1|253.2|253|253.3|253.1|253.1|253|15733
1609231150000|2020-12-29 08:39:10|253.1||253.1||253.1||253.1||4314
1609231180000|2020-12-29 08:39:40|253|252.9|253.1|253|253.1|253|253|252.9|1000
1609231190000|2020-12-29 08:39:50|253|252.9|253|252.9|253|252.9|253|252.9|1384
1609231250000|2020-12-29 08:40:50||252.8||252.8||252.8||252.8|3760
1609231270000|2020-12-29 08:41:10|252.9|252.7|252.9|252.7|252.9|252.7|252.9|252.7|5835
1609231280000|2020-12-29 08:41:20|253|252.8|253|252.8|253|252.8|253|252.8|0
1609231290000|2020-12-29 08:41:30||252.7||252.8||252.8||252.7|0
1609231360000|2020-12-29 08:42:40|253.1|252.9|253.1|252.9|253.1|253|253|252.9|11108
1609231370000|2020-12-29 08:42:50|253||253||253||253||0
1609231380000|2020-12-29 08:43:00||252.8||252.8||252.8||252.8|0
1609231430000|2020-12-29 08:43:50|253.1|252.9|253.2|253|253.2|253|253.1|252.9|2004
1609231440000|2020-12-29 08:44:00|253.1|252.9|253.1|252.9|253.1|252.9|253.1|252.9|0
1609231450000|2020-12-29 08:44:10|253|252.8|252.9|252.8|253|252.8|252.9|252.8|1232
1609231460000|2020-12-29 08:44:20||252.7||252.7||252.7||252.7|0
1609231480000|2020-12-29 08:44:40|252.8||252.8||252.8||252.8||0
1609231560000|2020-12-29 08:46:00|252.9|252.8|253.2|253|253.2|253|252.9|252.8|70904
1609231590000|2020-12-29 08:46:30|253.3|253.1|253.2|253|253.3|253.2|253.2|253|14239
1609231610000|2020-12-29 08:46:50|253.1|252.9|253|252.9|253.1|252.9|253|252.9|9234
1609231630000|2020-12-29 08:47:10|253.1|253|253.1|252.9|253.1|253|253.1|252.9|1384
1609231650000|2020-12-29 08:47:30|253.2|253|253.2|253.1|253.3|253.2|253.2|252.9|18667
1609231660000|2020-12-29 08:47:40|253.3||253.2||253.3||253.2||0
1609231670000|2020-12-29 08:47:50|253.1|253|253.1|253|253.1|253|253.1|253|4800
1609231680000|2020-12-29 08:48:00|253.2||253.2||253.2||253.2||1383
1609231690000|2020-12-29 08:48:10|253.3||253.3||253.3||253.3||0
1609231700000|2020-12-29 08:48:20|253.2|253.1|253.3|253.1|253.3|253.1|253.2|253.1|1680
1609231720000|2020-12-29 08:48:40||253.2||253.2||253.2||253.2|0
1609231750000|2020-12-29 08:49:10|||||||||1
1609231760000|2020-12-29 08:49:20|253.2|253.1|253.3|253.1|253.3|253.2|253.2|253.1|9354
1609231810000|2020-12-29 08:50:10|253.2||253.2||253.2||253.2||0
1609231840000|2020-12-29 08:50:40|253.1|253|253.1|252.9|253.1|253|253.1|252.9|4561
1609231850000|2020-12-29 08:50:50||253||253||253||253|0
1609231870000|2020-12-29 08:51:10|253|252.9|253|252.9|253|253|253|252.9|21572
1609231880000|2020-12-29 08:51:20|253.1||253.1||253.1||253.1||2647
1609231900000|2020-12-29 08:51:40||253||253||253||253|0
1609231910000|2020-12-29 08:51:50|253.2|253.1|253.2|253.1|253.2|253.1|253.1|253|7981
1609231920000|2020-12-29 08:52:00|253.1|253|253.2|253.1|253.2|253.1|253.1|253|1064
1609231930000|2020-12-29 08:52:10|253.1|253|253.1|253|253.1|253|253.1|253|472
1609231950000|2020-12-29 08:52:30|||||||||400
1609231960000|2020-12-29 08:52:40|253.2||253.2||253.2||253.2||70
1609231970000|2020-12-29 08:52:50|253.1|252.8|253|252.8|253.2|252.9|253|252.8|77527
1609231980000|2020-12-29 08:53:00|252.9||253||253||252.9||0
1609232000000|2020-12-29 08:53:20|252.9||252.9||252.9||252.9||0
1609232040000|2020-12-29 08:54:00|253|252.9|253|252.8|253|252.9|252.9|252.8|4145
1609232060000|2020-12-29 08:54:20||252.9||252.9||252.9||252.8|0
1609232090000|2020-12-29 08:54:50|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|10890
1609232100000|2020-12-29 08:55:00|253|252.9|253|252.9|253|252.9|253|252.9|2542
1609232120000|2020-12-29 08:55:20|253.1|253|253.2|253|253.2|253|253.1|253|12030
1609232170000|2020-12-29 08:56:10|253.3|253.1|253.3|253.2|253.3|253.2|253.3|253.1|7409
1609232180000|2020-12-29 08:56:20|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|10197
1609232190000|2020-12-29 08:56:30|253.3||253.3||253.3||253.3||0
1609232200000|2020-12-29 08:56:40|253.2||253.3||253.3||253.2||0
1609232220000|2020-12-29 08:57:00|253.2||253.2||253.2||253.2||0
1609232230000|2020-12-29 08:57:10|253.3||253.3||253.3||253.3||1500
1609232250000|2020-12-29 08:57:30|253.2||253.2||253.2||253.2||600
1609232350000|2020-12-29 08:59:10|253.1|253|253.2|253|253.2|253|253.1|253|17287
1609232360000|2020-12-29 08:59:20|||||||||276
1609232420000|2020-12-29 09:00:20||253.1||253.1||253.1||253.1|0
1609232430000|2020-12-29 09:00:30|253.1|253|253.2|253|253.2|253|253.1|253|5985
1609232440000|2020-12-29 09:00:40|253.1||253.1||253.1||253.1||0
1609232450000|2020-12-29 09:00:50|253|252.9|253|252.9|253|252.9|253|252.9|5800
1609232510000|2020-12-29 09:01:50|252.9|252.8|253|252.8|253|252.9|252.9|252.8|4410
1609232520000|2020-12-29 09:02:00||252.9||252.9||252.9||252.9|0
1609232530000|2020-12-29 09:02:10|253.1|253|253.1|253|253.1|253|253.1|253|7108
1609232560000|2020-12-29 09:02:40|||||||||140
1609232600000|2020-12-29 09:03:20|253.2||253.1||253.2||253.1||1384
1609232610000|2020-12-29 09:03:30|253.2||253.1||253.2||253.1||0
1609232630000|2020-12-29 09:03:50|253.2||253.2||253.2||253.2||0
1609232640000|2020-12-29 09:04:00||253.1||253.1||253.1||253.1|0
1609232650000|2020-12-29 09:04:10|253|252.9|253.2|253|253.2|253.1|253|252.9|99060
1609232670000|2020-12-29 09:04:30||253.1||253.1||253.1||253.1|109
1609232690000|2020-12-29 09:04:50|253.1|253|253.1|253|253.2|253|253.1|253|6667
1609232710000|2020-12-29 09:05:10|253.2|253.1|253.4|253.2|253.4|253.3|253.2|253.1|32046
1609232800000|2020-12-29 09:06:40|253.5|253.3|253.6|253.5|253.6|253.5|253.5|253.3|3202
1609232810000|2020-12-29 09:06:50|253.7|253.6|253.7|253.5|253.7|253.6|253.6|253.5|10672
1609232830000|2020-12-29 09:07:10||253.6||253.6||253.6||253.6|0
1609232890000|2020-12-29 09:08:10|||||||||2880
1609232930000|2020-12-29 09:08:50|253.6|253.5|253.7|253.5|253.7|253.5|253.6|253.5|18190
1609232940000|2020-12-29 09:09:00|||||||||1450
1609232960000|2020-12-29 09:09:20||253.6||253.6||253.6||253.6|0
1609232980000|2020-12-29 09:09:40|253.6|253.5|253.7|253.5|253.7|253.5|253.6|253.5|6580
1609232990000|2020-12-29 09:09:50|253.6|253.4|253.4|253.3|253.6|253.4|253.4|253.3|17082
1609233010000|2020-12-29 09:10:10||253.2||253.2||253.2||253.2|0
1609233020000|2020-12-29 09:10:20|253.3|253.3|253.4|253.2|253.4|253.3|253.3|253.2|100
1609233190000|2020-12-29 09:13:10|253.3||253.4||253.4||253.3||25000
1609233200000|2020-12-29 09:13:20|253.3||253.4||253.4||253.3||2109
1609233270000|2020-12-29 09:14:30|253.3|253.1|253.2|253|253.3|253.2|253.2|253|12637
1609233330000|2020-12-29 09:15:30|253.1|252.9|253|252.9|253.2|252.9|253|252.9|474
1609233420000|2020-12-29 09:17:00|253.1|253|253.2|253|253.2|253|253.1|253|10198
1609233590000|2020-12-29 09:19:50|253.1|252.9|253.1|252.9|253.1|252.9|253|252.9|22555
1609233610000|2020-12-29 09:20:10||253||253||253||253|0
1609233620000|2020-12-29 09:20:20||252.9||252.9||252.9||252.9|0
1609233650000|2020-12-29 09:20:50|253||253||253||253||0
1609233660000|2020-12-29 09:21:00|252.9|252.8|252.9|252.8|252.9|252.8|252.9|252.8|895
1609233730000|2020-12-29 09:22:10||252.7||252.8||252.8||252.7|5438
1609233740000|2020-12-29 09:22:20||252.7||252.7||252.7||252.7|0
1609233770000|2020-12-29 09:22:50|252.8||252.8||252.8||252.8||0
1609233790000|2020-12-29 09:23:10||252.6||252.6||252.6||252.6|0
1609233870000|2020-12-29 09:24:30||252.7||252.7||252.7||252.7|0
1609233880000|2020-12-29 09:24:40||252.6||252.6||252.6||252.6|0
1609233910000|2020-12-29 09:25:10||252.7||252.7||252.7||252.7|3001
1609233920000|2020-12-29 09:25:20|252.7|252.6|252.7|252.6|252.8|252.6|252.7|252.6|0
1609233980000|2020-12-29 09:26:20|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|5757
1609233990000|2020-12-29 09:26:30|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|4738
1609234030000|2020-12-29 09:27:10|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|1538
1609234080000|2020-12-29 09:28:00|252.5|252.4|252.6|252.5|252.6|252.5|252.5|252.4|18895
1609234170000|2020-12-29 09:29:30||252.4||252.4||252.4||252.4|0
1609234180000|2020-12-29 09:29:40||252.5||252.5||252.5||252.4|0
1609234190000|2020-12-29 09:29:50||252.4||252.5||252.5||252.4|0
1609234200000|2020-12-29 09:30:00||252.4||252.5||252.5||252.4|0
1609234210000|2020-12-29 09:30:10|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|0
1609234220000|2020-12-29 09:30:20|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|5585
1609234250000|2020-12-29 09:30:50|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|2186
1609234260000|2020-12-29 09:31:00|252.4|252.3|252.4|252.2|252.4|252.3|252.4|252.2|5565
1609234270000|2020-12-29 09:31:10||252.3||252.3||252.3||252.2|0
1609234280000|2020-12-29 09:31:20||252.2||252.2||252.3||252.2|0
1609234290000|2020-12-29 09:31:30||252.3||252.3||252.3||252.3|0
1609234430000|2020-12-29 09:33:50|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|1101
1609234500000|2020-12-29 09:35:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|5746
1609234510000|2020-12-29 09:35:10|252.3|252.2|252.3|252.2|252.4|252.2|252.3|252.2|13453
1609234530000|2020-12-29 09:35:30|252.4|252.3|252.3|252.2|252.4|252.3|252.3|252.2|12019
1609234540000|2020-12-29 09:35:40||252.1||252.2||252.2||252.1|0
1609234550000|2020-12-29 09:35:50||252.1||252.2||252.2||252.1|0
1609234560000|2020-12-29 09:36:00||252.1||252.1||252.2||252.1|0
1609234590000|2020-12-29 09:36:30||252.2||252.1||252.2||252.1|0
1609234640000|2020-12-29 09:37:20||252.2||252.2||252.2||252.2|0
1609234650000|2020-12-29 09:37:30|252.4|252.3|252.4|252.2|252.4|252.3|252.4|252.2|2441
1609234670000|2020-12-29 09:37:50|252.3||252.4||252.4||252.3||0
1609234680000|2020-12-29 09:38:00|252.3||252.3||252.3||252.3||0
1609234690000|2020-12-29 09:38:10|252.4||252.4||252.4||252.4||1388
1609234730000|2020-12-29 09:38:50|252.3|252.3|252.4|252.2|252.4|252.3|252.3|252.2|0
1609234760000|2020-12-29 09:39:20||252.3||252.3||252.3||252.3|0
1609234800000|2020-12-29 09:40:00|252.5|252.4|252.5|252.4|252.6|252.5|252.5|252.4|11326
1609234810000|2020-12-29 09:40:10||252.3||252.4||252.4||252.3|0
1609234820000|2020-12-29 09:40:20||252.3||252.4||252.4||252.3|0
1609234860000|2020-12-29 09:41:00|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|8661
1609234870000|2020-12-29 09:41:10||252.4||252.4||252.4||252.4|0
1609234880000|2020-12-29 09:41:20|252.5||252.5||252.5||252.5||0
1609234890000|2020-12-29 09:41:30|252.6||252.6||252.6||252.6||3887
1609234930000|2020-12-29 09:42:10|252.5||252.6||252.6||252.5||5387
1609234960000|2020-12-29 09:42:40||252.5||252.4||252.5||252.4|0
1609234970000|2020-12-29 09:42:50|252.5||252.5||252.5||252.5||0
1609234980000|2020-12-29 09:43:00|252.6|252.5|252.6|252.4|252.6|252.5|252.6|252.4|3887
1609235060000|2020-12-29 09:44:20|252.7|252.5|252.7|252.6|252.7|252.6|252.7|252.5|8242
1609235070000|2020-12-29 09:44:30||252.5||252.6||252.6||252.5|0
1609235090000|2020-12-29 09:44:50|252.6|252.5|252.7|252.6|252.7|252.6|252.6|252.5|5333
1609235100000|2020-12-29 09:45:00|252.6|252.5|252.7|252.5|252.7|252.5|252.6|252.5|3529
1609235130000|2020-12-29 09:45:30||252.6||252.6||252.6||252.6|1000
1609235140000|2020-12-29 09:45:40||252.5||252.5||252.5||252.5|0
1609235170000|2020-12-29 09:46:10||252.6||252.6||252.6||252.6|0
1609235190000|2020-12-29 09:46:30|252.6|252.5|252.7|252.5|252.7|252.6|252.6|252.5|5386
1609235230000|2020-12-29 09:47:10||252.6||252.5||252.6||252.5|0
1609235280000|2020-12-29 09:48:00|252.6||252.7||252.7||252.6||3098
1609235360000|2020-12-29 09:49:20||252.6||252.6||252.6||252.6|0
1609235370000|2020-12-29 09:49:30|252.8|252.7|252.8|252.6|252.8|252.7|252.8|252.6|10637
1609235380000|2020-12-29 09:49:40|252.9|252.7|252.8|252.7|252.9|252.7|252.8|252.7|4660
1609235390000|2020-12-29 09:49:50|252.9||252.9||252.9||252.9||0
1609235400000|2020-12-29 09:50:00|252.8|252.8|253|252.8|253|252.8|252.8|252.8|2500
1609235430000|2020-12-29 09:50:30|253.1|252.9|253.1|252.9|253.1|253|253|252.9|17745
1609235440000|2020-12-29 09:50:40||253||253||253||253|0
1609235460000|2020-12-29 09:51:00|253|252.9|253.2|253|253.2|253.1|253|252.9|22098
1609235480000|2020-12-29 09:51:20|253.3|253.1|253.4|253.2|253.4|253.3|253.3|253.1|11501
1609235540000|2020-12-29 09:52:20|253.5|253.3|253.4|253.3|253.5|253.4|253.4|253.3|5382
1609235560000|2020-12-29 09:52:40|253.5||253.4||253.5||253.4||0
1609235600000|2020-12-29 09:53:20|253.5||253.5||253.5||253.5||0
1609235610000|2020-12-29 09:53:30|253.4||253.4||253.4||253.4||0
1609235650000|2020-12-29 09:54:10|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|22840
1609235660000|2020-12-29 09:54:20|253.5|253.4|253.6|253.4|253.6|253.5|253.5|253.4|20151
1609235670000|2020-12-29 09:54:30||253.5||253.5||253.5||253.5|0
1609235690000|2020-12-29 09:54:50||253.4||253.4||253.4||253.4|3104
1609235740000|2020-12-29 09:55:40|253.7|253.5|253.9|253.8|253.9|253.8|253.7|253.5|8543
1609235750000|2020-12-29 09:55:50|253.8|253.7|253.7|253.6|253.8|253.7|253.7|253.6|1597
1609235790000|2020-12-29 09:56:30|253.8|253.7|253.8|253.7|253.9|253.7|253.8|253.7|2181
1609235840000|2020-12-29 09:57:20|||||||||2000
1609235850000|2020-12-29 09:57:30|253.9||253.9||253.9||253.9||2294
1609235860000|2020-12-29 09:57:40||253.8||253.8||253.8||253.8|0
1609235870000|2020-12-29 09:57:50|254||253.9||254||253.9||0
1609235940000|2020-12-29 09:59:00|253.8|253.7|253.9|253.7|253.9|253.8|253.8|253.7|8998
1609235950000|2020-12-29 09:59:10|254|253.8|253.9|253.8|254|253.8|253.9|253.8|497
1609235970000|2020-12-29 09:59:30|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|3879
1609236040000|2020-12-29 10:00:40|253.9|253.8|253.8|253.7|253.9|253.8|253.8|253.7|1869
1609236080000|2020-12-29 10:01:20|||||||||2000
1609236140000|2020-12-29 10:02:20|253.9|253.8|253.8|253.7|253.9|253.8|253.8|253.7|2500
1609236210000|2020-12-29 10:03:30|253.7|253.6|253.7|253.5|253.8|253.7|253.7|253.5|31260
1609236230000|2020-12-29 10:03:50|||||||||4000
1609236270000|2020-12-29 10:04:30|253.6|253.4|253.5|253.4|253.6|253.5|253.5|253.4|11249
1609236280000|2020-12-29 10:04:40|253.6||253.6||253.6||253.6||0
1609236310000|2020-12-29 10:05:10|253.5||253.5||253.5||253.5||0
1609236350000|2020-12-29 10:05:50|253.4|253.3|253.5|253.4|253.5|253.4|253.4|253.3|15351
1609236360000|2020-12-29 10:06:00|||||||||750
1609236390000|2020-12-29 10:06:30|||||||||10746
1609236430000|2020-12-29 10:07:10|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|3633
1609236450000|2020-12-29 10:07:30|253.5|253.4|253.4|253.3|253.5|253.4|253.4|253.3|2500
1609236470000|2020-12-29 10:07:50|253.5||253.4||253.5||253.4||0
1609236480000|2020-12-29 10:08:00|253.5|253.2|253.4|253.2|253.5|253.2|253.4|253.2|5923
1609236600000|2020-12-29 10:10:00|253.5|253.3|253.5|253.4|253.5|253.4|253.5|253.2|5640
1609236610000|2020-12-29 10:10:10|253.6|253.5|253.6|253.4|253.6|253.5|253.6|253.4|5623
1609236620000|2020-12-29 10:10:20|253.5||253.5||253.5||253.5||0
1609236630000|2020-12-29 10:10:30|253.4|253.3|253.5|253.3|253.5|253.3|253.4|253.3|330
1609236640000|2020-12-29 10:10:40||253.4||253.3||253.4||253.3|0
1609236650000|2020-12-29 10:10:50|253.6|253.4|253.6|253.4|253.6|253.5|253.5|253.3|10222
1609236670000|2020-12-29 10:11:10|253.5||253.5||253.5||253.5||0
1609236680000|2020-12-29 10:11:20|253.6|253.3|253.6|253.5|253.6|253.5|253.6|253.3|22480
1609236690000|2020-12-29 10:11:30|253.7|253.6|253.6|253.5|253.7|253.6|253.6|253.5|20148
1609236720000|2020-12-29 10:12:00|||||||||3823
1609236810000|2020-12-29 10:13:30|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|17496
1609236830000|2020-12-29 10:13:50||253.5||253.5||253.5||253.5|0
1609236850000|2020-12-29 10:14:10|253.6||253.6||253.6||253.6||0
1609236860000|2020-12-29 10:14:20|253.7||253.7||253.7||253.7||0
1609236900000|2020-12-29 10:15:00|253.6||253.6||253.6||253.6||0
1609236920000|2020-12-29 10:15:20|253.7||253.7||253.7||253.7||4736
1609236960000|2020-12-29 10:16:00|253.6|253.4|253.5|253.4|253.6|253.4|253.5|253.4|8753
1609236970000|2020-12-29 10:16:10||253.3||253.4||253.4||253.3|5411
1609237000000|2020-12-29 10:16:40|253.7|253.5|253.8|253.6|253.8|253.6|253.7|253.5|50004
1609237010000|2020-12-29 10:16:50|253.7|253.7|253.9|253.7|253.9|253.8|253.7|253.6|16576
1609237020000|2020-12-29 10:17:00|253.8|253.8|253.9|253.8|253.9|253.8|253.8|253.7|9200
1609237030000|2020-12-29 10:17:10|254|253.9|254|253.9|254.1|254|254|253.8|16580
1609237040000|2020-12-29 10:17:20|254.1|254|254.1|253.9|254.1|254|254|253.9|10281
1609237050000|2020-12-29 10:17:30|254|254|254.1|254|254.2|254.1|254|253.9|20653
1609237060000|2020-12-29 10:17:40||253.9||254||254||253.9|6837
1609237070000|2020-12-29 10:17:50|254.2||254.2||254.2||254.1||9314
1609237080000|2020-12-29 10:18:00|254.3|254.1|254.3|254.1|254.3|254.1|254.3|254.1|4209
1609237090000|2020-12-29 10:18:10|254.4|254.2|254.4|254.2|254.4|254.3|254.4|254.2|15040
1609237100000|2020-12-29 10:18:20|254.5|254.3|254.5|254.3|254.5|254.3|254.5|254.2|4923
1609237110000|2020-12-29 10:18:30|254.6|254.4|254.6|254.4|254.6|254.4|254.6|254.4|7414
1609237120000|2020-12-29 10:18:40|254.7|254.5|254.7|254.5|254.7|254.5|254.7|254.4|10477
1609237130000|2020-12-29 10:18:50|254.8|254.6|254.7|254.6|254.8|254.7|254.7|254.5|16623
1609237140000|2020-12-29 10:19:00|254.8||254.8||254.8||254.8||4381
1609237150000|2020-12-29 10:19:10|254.7|254.5|254.1|254|254.8|254.5|254|253.9|123860
1609237160000|2020-12-29 10:19:20|254|253.9|253.8|253.6|254|253.9|253.7|253.6|90105
1609237170000|2020-12-29 10:19:30|253.9|253.7|254|253.8|254|253.8|253.9|253.7|11695
1609237210000|2020-12-29 10:20:10|||||||||660
1609237280000|2020-12-29 10:21:20|253.9|253.7|253.9|253.7|253.9|253.7|253.9|253.7|1379
1609237320000|2020-12-29 10:22:00|253.8|253.6|253.8|253.6|253.8|253.6|253.8|253.6|4224
1609237330000|2020-12-29 10:22:10|253.9|253.7|253.9|253.7|253.9|253.7|253.9|253.7|0
1609237340000|2020-12-29 10:22:20|253.8|253.6|253.8|253.6|253.8|253.6|253.8|253.6|2946
1609237350000|2020-12-29 10:22:30|||||||||3544
1609237390000|2020-12-29 10:23:10|253.7|253.5|253.8|253.6|253.8|253.6|253.7|253.5|2255
1609237410000|2020-12-29 10:23:30||253.7||253.7||253.7||253.7|0
1609237430000|2020-12-29 10:23:50|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|1380
1609237500000|2020-12-29 10:25:00|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|1650
1609237510000|2020-12-29 10:25:10|253.7|253.6|253.8|253.6|253.8|253.6|253.7|253.6|2500
1609237540000|2020-12-29 10:25:40||253.7||253.7||253.7||253.7|0
1609237560000|2020-12-29 10:26:00|253.7|253.6|253.8|253.6|253.8|253.6|253.7|253.5|1218
1609237600000|2020-12-29 10:26:40|253.7|253.5|253.7|253.5|253.7|253.5|253.6|253.4|14568
1609237610000|2020-12-29 10:26:50|253.6|253.4|253.6|253.5|253.6|253.5|253.6|253.4|0
1609237630000|2020-12-29 10:27:10||253.4||253.5||253.5||253.4|2500
1609237680000|2020-12-29 10:28:00|||||||||1548
1609237690000|2020-12-29 10:28:10|253.5|253.4|253.6|253.4|253.6|253.5|253.5|253.4|9500
1609237700000|2020-12-29 10:28:20|253.5|253.3|253.5|253.3|253.6|253.4|253.4|253.3|7649
1609237710000|2020-12-29 10:28:30||253.4||253.4||253.4||253.4|0
1609237720000|2020-12-29 10:28:40|253.4|253.3|253.5|253.3|253.5|253.3|253.4|253.2|750
1609237730000|2020-12-29 10:28:50|253.4||253.5||253.5||253.4||0
1609237890000|2020-12-29 10:31:30|253.6|253.4|253.6|253.5|253.7|253.5|253.6|253.3|5832
1609237900000|2020-12-29 10:31:40|253.5|253.4|253.6|253.4|253.6|253.5|253.5|253.4|4279
1609237910000|2020-12-29 10:31:50|253.5||253.5||253.5||253.5||800
1609237920000|2020-12-29 10:32:00|||||||||100
1609237930000|2020-12-29 10:32:10||253.3||253.3||253.3||253.3|3049
1609237940000|2020-12-29 10:32:20|253.4||253.4||253.4||253.4||0
1609237950000|2020-12-29 10:32:30|253.5||253.5||253.5||253.5||5675
1609237960000|2020-12-29 10:32:40||253.4||253.4||253.4||253.4|0
1609238000000|2020-12-29 10:33:20|253.4|253.3|253.5|253.3|253.5|253.4|253.4|253.3|84586
1609238140000|2020-12-29 10:35:40|||||||||1
1609238220000|2020-12-29 10:37:00|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|6949
1609238370000|2020-12-29 10:39:30|253.5|253.4|253.5|253.4|253.6|253.4|253.5|253.4|5057
1609238380000|2020-12-29 10:39:40|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|1184
1609238390000|2020-12-29 10:39:50|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|6190
1609238410000|2020-12-29 10:40:10|253.6||253.5||253.6||253.5||0
1609238420000|2020-12-29 10:40:20||253.3||253.3||253.4||253.3|2660
1609238520000|2020-12-29 10:42:00|||||||||1
1609238530000|2020-12-29 10:42:10|||||||||1255
1609238550000|2020-12-29 10:42:30|||||||||1
1609238560000|2020-12-29 10:42:40|||||||||500
1609238570000|2020-12-29 10:42:50|253.4||253.4||253.4||253.4||0
1609238580000|2020-12-29 10:43:00|||||||||1541
1609238630000|2020-12-29 10:43:50|||||||||4000
1609238650000|2020-12-29 10:44:10|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|17
1609238680000|2020-12-29 10:44:40||253.1||253.2||253.2||253.1|1453
1609238740000|2020-12-29 10:45:40|||||||||1
1609238780000|2020-12-29 10:46:20||253.1||253.2||253.2||253.1|2615
1609238810000|2020-12-29 10:46:50|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|1500
1609238850000|2020-12-29 10:47:30||253||253.1||253.1||253|0
1609238910000|2020-12-29 10:48:30||253||253||253||253|706
1609238920000|2020-12-29 10:48:40|253.1||253.1||253.1||253.1||3294
1609239070000|2020-12-29 10:51:10|253.2|253.1|253.2|253|253.2|253.1|253.2|253|9345
1609239080000|2020-12-29 10:51:20|253.1||253.1||253.1||253.1||0
1609239100000|2020-12-29 10:51:40|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|856
1609239180000|2020-12-29 10:53:00|253.3|253.2|253.3|253.1|253.3|253.2|253.3|253.1|12741
1609239220000|2020-12-29 10:53:40|253.2|253|253.3|253.1|253.3|253.1|253.1|253|13338
1609239320000|2020-12-29 10:55:20|253.2||253.3||253.3||253.2||7077
1609239370000|2020-12-29 10:56:10|253.2||253.2||253.2||253.2||0
1609239410000|2020-12-29 10:56:50|253.3||253.3||253.3||253.3||0
1609239420000|2020-12-29 10:57:00|253.2||253.2||253.3||253.2||0
1609239490000|2020-12-29 10:58:10|253.2|253|253.2|252.9|253.2|253|253.2|252.9|8177
1609239500000|2020-12-29 10:58:20|253.3|253|253.3|253.1|253.3|253.1|253.3|253|0
1609239540000|2020-12-29 10:59:00|253.4|253.2|253.3|253|253.4|253.2|253.3|253|857
1609239550000|2020-12-29 10:59:10|253.2|253.1|253.2|252.9|253.3|253.1|253.2|252.9|387
1609239580000|2020-12-29 10:59:40||253||253||253||253|0
1609239590000|2020-12-29 10:59:50|253.1|252.9|253.1|252.9|253.1|252.9|253.1|252.9|0
1609239600000|2020-12-29 11:00:00|253.2|253|253.2|252.9|253.2|253|253.1|252.8|875
1609239610000|2020-12-29 11:00:10|253.1||253.1||253.1||253.1||0
1609239620000|2020-12-29 11:00:20|253.2|253|253.2|253|253.2|253|253.2|253|0
1609239630000|2020-12-29 11:00:30|253.1|252.9|253.2|253|253.2|253|253.1|252.9|0
1609239710000|2020-12-29 11:01:50|253.1|252.9|253.1|252.9|253.2|253|253.1|252.9|0
1609239740000|2020-12-29 11:02:20|253.2|253|253.2|253|253.2|253|253.2|253|0
1609239810000|2020-12-29 11:03:30|253.1|252.9|253.2|253|253.2|253|253.1|252.9|200
1609239900000|2020-12-29 11:05:00|253.3|252.9|253.2|252.9|253.3|252.9|253.2|252.9|0
1609239920000|2020-12-29 11:05:20|253.1||253.1||253.1||253.1||2848
1609239940000|2020-12-29 11:05:40|253|252.8|253.1|252.8|253.1|252.8|253|252.8|0
1609239970000|2020-12-29 11:06:10|253|252.7|252.9|252.7|253|252.7|252.9|252.7|672
1609240000000|2020-12-29 11:06:40|253|252.8|253|252.8|253.1|252.9|253|252.8|2493
1609240010000|2020-12-29 11:06:50|252.9|252.7|252.9|252.7|252.9|252.7|252.9|252.7|0
1609240020000|2020-12-29 11:07:00|253|252.8|253|252.7|253.1|252.8|253|252.7|0
1609240050000|2020-12-29 11:07:30|253.1|252.8|253.1|252.8|253.1|252.8|253.1|252.8|0
1609240060000|2020-12-29 11:07:40|253|252.7|253|252.7|253|252.7|253|252.7|0
1609240070000|2020-12-29 11:07:50|253.1|252.8|253.1|252.8|253.1|252.8|253.1|252.8|0
1609240100000|2020-12-29 11:08:20|253|252.7|253|252.7|253|252.7|253|252.7|3
1609240130000|2020-12-29 11:08:50|253.1|252.8|253.1|252.8|253.1|252.8|253.1|252.8|1303
1609240140000|2020-12-29 11:09:00|253|252.7|253.1|252.9|253.1|252.9|253|252.7|56
1609240150000|2020-12-29 11:09:10|253|252.8|253.1|252.9|253.1|252.9|253|252.8|0
1609240210000|2020-12-29 11:10:10|||||||||1111
1609240360000|2020-12-29 11:12:40|253|252.8|252.8|252.6|253|252.8|252.8|252.6|3959
1609240380000|2020-12-29 11:13:00|252.9|252.7|252.8|252.6|252.9|252.7|252.8|252.6|95
1609240460000|2020-12-29 11:14:20|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|3902
1609240470000|2020-12-29 11:14:30|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|1952
1609240530000|2020-12-29 11:15:30|252.9|252.8|253|252.8|253|252.8|252.9|252.8|13556
1609240540000|2020-12-29 11:15:40|252.9||252.9||252.9||252.9||0
1609240550000|2020-12-29 11:15:50|252.8|252.7|252.9|252.7|252.9|252.7|252.8|252.7|1428
1609240560000|2020-12-29 11:16:00||252.8||252.7||252.8||252.7|0
1609240610000|2020-12-29 11:16:50||252.8||252.7||252.8||252.7|1929
1609240620000|2020-12-29 11:17:00||252.8||252.8||252.8||252.7|2851
1609240680000|2020-12-29 11:18:00||252.7||252.7||252.8||252.7|0
1609240700000|2020-12-29 11:18:20||252.8||252.7||252.8||252.7|0
1609240730000|2020-12-29 11:18:50|252.8|252.6|252.7|252.5|252.8|252.6|252.7|252.5|7512
1609240740000|2020-12-29 11:19:00||252.6||252.5||252.6||252.5|0
1609240750000|2020-12-29 11:19:10||252.6||252.6||252.6||252.6|0
1609240840000|2020-12-29 11:20:40||252.5||252.6||252.6||252.5|0
1609240850000|2020-12-29 11:20:50||252.5||252.5||252.5||252.5|0
1609240860000|2020-12-29 11:21:00||252.6||252.6||252.6||252.6|0
1609240890000|2020-12-29 11:21:30||252.5||252.5||252.5||252.5|0
1609240940000|2020-12-29 11:22:20|252.6||252.7||252.7||252.6||0
1609240960000|2020-12-29 11:22:40||252.6||252.6||252.6||252.5|0
1609241000000|2020-12-29 11:23:20|252.6|252.5|252.7|252.5|252.7|252.5|252.6|252.5|25
1609241020000|2020-12-29 11:23:40|252.6||252.6||252.6||252.6||0
1609241030000|2020-12-29 11:23:50|252.7||252.7||252.7||252.6||0
1609241040000|2020-12-29 11:24:00|252.6||252.6||252.6||252.6||0
1609241060000|2020-12-29 11:24:20|252.5|252.4|252.6|252.5|252.6|252.5|252.5|252.4|9803
1609241070000|2020-12-29 11:24:30||252.4||252.5||252.5||252.4|0
1609241100000|2020-12-29 11:25:00||252.4||252.4||252.4||252.4|0
1609241110000|2020-12-29 11:25:10|252.5||252.6||252.6||252.5||4185
1609241130000|2020-12-29 11:25:30|252.5|252.5|252.6|252.4|252.6|252.5|252.5|252.4|1781
1609241150000|2020-12-29 11:25:50||252.5||252.5||252.5||252.5|0
1609241250000|2020-12-29 11:27:30|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|3129
1609241300000|2020-12-29 11:28:20|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|2042
1609241310000|2020-12-29 11:28:30|252.5||252.5||252.5||252.5||0
1609241320000|2020-12-29 11:28:40|||||||||2000
1609241350000|2020-12-29 11:29:10||252.4||252.3||252.4||252.3|0
1609241420000|2020-12-29 11:30:20|252.4||252.4||252.4||252.4||2828
1609241450000|2020-12-29 11:30:50||252.2||252.2||252.2||252.2|862
1609241520000|2020-12-29 11:32:00|252.3||252.3||252.3||252.3||0
1609241570000|2020-12-29 11:32:50|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.2|8881
1609241580000|2020-12-29 11:33:00|252.3|252.2|252.3|252.2|252.3|252.3|252.3|252.2|2500
1609241610000|2020-12-29 11:33:30|252.4|252.3|252.4|252.3|252.4|252.3|252.3|252.2|8828
1609241620000|2020-12-29 11:33:40|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|1752
1609241630000|2020-12-29 11:33:50|||||||||150
1609241690000|2020-12-29 11:34:50|252.4|252.3|252.5|252.3|252.5|252.3|252.4|252.3|1592
1609241790000|2020-12-29 11:36:30|||||||||2760
1609241850000|2020-12-29 11:37:30|252.4|252.2|252.3|252.2|252.4|252.2|252.3|252.2|7383
1609241940000|2020-12-29 11:39:00|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|19930
1609241990000|2020-12-29 11:39:50|252.3|252.2|252.5|252.3|252.5|252.3|252.3|252.2|11447
1609242110000|2020-12-29 11:41:50|252.6|252.4|252.7|252.6|252.7|252.6|252.6|252.4|9276
1609242120000|2020-12-29 11:42:00|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|1425
1609242140000|2020-12-29 11:42:20|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|1616
1609242150000|2020-12-29 11:42:30|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|848
1609242170000|2020-12-29 11:42:50|||||||||1616
1609242200000|2020-12-29 11:43:20|252.7||252.7||252.7||252.7||2228
1609242250000|2020-12-29 11:44:10|252.6||252.6||252.6||252.6||0
1609242260000|2020-12-29 11:44:20|252.5|252.4|252.6|252.4|252.6|252.4|252.5|252.4|3113
1609242300000|2020-12-29 11:45:00||252.5||252.4||252.5||252.4|0
1609242430000|2020-12-29 11:47:10||252.5||252.5||252.5||252.5|0
1609242510000|2020-12-29 11:48:30|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|12273
1609242520000|2020-12-29 11:48:40|252.7||252.7||252.7||252.7||0
1609242530000|2020-12-29 11:48:50|252.6||252.6||252.6||252.6||0
1609242540000|2020-12-29 11:49:00|252.7||252.6||252.7||252.6||0
1609242560000|2020-12-29 11:49:20|252.5|252.4|252.6|252.4|252.6|252.4|252.5|252.4|7946
1609242580000|2020-12-29 11:49:40|252.5||252.5||252.5||252.5||0
1609242600000|2020-12-29 11:50:00|252.4|252.3|252.5|252.3|252.5|252.3|252.4|252.3|10760
1609242630000|2020-12-29 11:50:30||252.4||252.3||252.4||252.3|1409
1609242750000|2020-12-29 11:52:30||252.4||252.4||252.4||252.4|500
1609242780000|2020-12-29 11:53:00||252.3||252.3||252.3||252.3|0
1609242930000|2020-12-29 11:55:30|252.4||252.4||252.4||252.4||0
1609242960000|2020-12-29 11:56:00|252.5||252.4||252.5||252.4||0
1609242970000|2020-12-29 11:56:10|252.5||252.4||252.5||252.4||0
1609242990000|2020-12-29 11:56:30|252.5||252.5||252.5||252.4||0
1609243130000|2020-12-29 11:58:50|252.4||252.5||252.5||252.4||5157
1609243140000|2020-12-29 11:59:00||252.4||252.4||252.4||252.4|0
1609243190000|2020-12-29 11:59:50|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|3203
1609243200000|2020-12-29 12:00:00|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|9189
1609243210000|2020-12-29 12:00:10|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|1623
1609243220000|2020-12-29 12:00:20|252.7||252.7||252.7||252.7||0
1609243280000|2020-12-29 12:01:20|252.6|252.4|252.6|252.4|252.6|252.5|252.6|252.4|20647
1609243320000|2020-12-29 12:02:00|252.7|252.5|252.6|252.4|252.7|252.5|252.6|252.4|10677
1609243370000|2020-12-29 12:02:50||252.5||252.4||252.5||252.4|2711
1609243450000|2020-12-29 12:04:10|252.5||252.6||252.6||252.5||2500
1609243510000|2020-12-29 12:05:10|252.5||252.5||252.5||252.5||0
1609243520000|2020-12-29 12:05:20|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|18751
1609243620000|2020-12-29 12:07:00|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|13925
1609243700000|2020-12-29 12:08:20|252.5|252.4|252.5|252.4|252.6|252.4|252.5|252.3|9025
1609243730000|2020-12-29 12:08:50|252.6|252.5|252.6|252.4|252.6|252.5|252.6|252.4|1808
1609243790000|2020-12-29 12:09:50|252.5||252.5||252.5||252.5||0
1609243800000|2020-12-29 12:10:00|252.6|252.5|252.6|252.4|252.6|252.5|252.6|252.4|1058
1609244050000|2020-12-29 12:14:10||252.5||252.5||252.5||252.5|0
1609244170000|2020-12-29 12:16:10|252.5|252.4|252.6|252.4|252.6|252.4|252.5|252.4|541
1609244200000|2020-12-29 12:16:40|252.5||252.5||252.5||252.5||0
1609244270000|2020-12-29 12:17:50|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|995
1609244290000|2020-12-29 12:18:10|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|5137
1609244380000|2020-12-29 12:19:40|252.6||252.5||252.6||252.5||0
1609244400000|2020-12-29 12:20:00|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.2|2845
1609244510000|2020-12-29 12:21:50|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|6393
1609244530000|2020-12-29 12:22:10|252.4|252.3|252.4|252.3|252.5|252.3|252.4|252.3|10895
1609244570000|2020-12-29 12:22:50|252.5|252.4|252.5|252.3|252.5|252.4|252.5|252.3|0
1609244600000|2020-12-29 12:23:20|252.4||252.4||252.4||252.4||0
1609244610000|2020-12-29 12:23:30|||||||||49
1609244620000|2020-12-29 12:23:40|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|28
1609244650000|2020-12-29 12:24:10|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|2612
1609244660000|2020-12-29 12:24:20|252.5||252.4||252.5||252.4||0
1609244710000|2020-12-29 12:25:10|252.5||252.4||252.5||252.4||0
1609244770000|2020-12-29 12:26:10|252.5|252.4|252.5|252.3|252.5|252.4|252.4|252.3|6522
1609244780000|2020-12-29 12:26:20||252.4||252.4||252.4||252.4|0
1609244980000|2020-12-29 12:29:40|252.6|252.5|252.4|252.3|252.6|252.5|252.4|252.3|22366
1609245010000|2020-12-29 12:30:10||252.2||252.2||252.3||252.2|4446
1609245030000|2020-12-29 12:30:30||252.3||252.2||252.3||252.2|1859
1609245060000|2020-12-29 12:31:00|||||||||558
1609245070000|2020-12-29 12:31:10|252.3||252.4||252.4||252.3||4000
1609245080000|2020-12-29 12:31:20|252.3||252.3||252.3||252.3||6000
1609245120000|2020-12-29 12:32:00||252.1||252.2||252.2||252.1|8436
1609245290000|2020-12-29 12:34:50|252.4||252.3||252.4||252.3||0
1609245300000|2020-12-29 12:35:00||252.1||252.2||252.2||252.1|0
1609245330000|2020-12-29 12:35:30||252.1||252.2||252.2||252.1|0
1609245370000|2020-12-29 12:36:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|860
1609245390000|2020-12-29 12:36:30|||||||||4956
1609245450000|2020-12-29 12:37:30|252.1|252|252.1|252|252.2|252.1|252.1|252|4431
1609245480000|2020-12-29 12:38:00|||||||||2045
1609245490000|2020-12-29 12:38:10|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|5880
1609245520000|2020-12-29 12:38:40|||||||||1000
1609245600000|2020-12-29 12:40:00|252.3|252.2|252.4|252.3|252.4|252.3|252.3|252.2|17055
1609245620000|2020-12-29 12:40:20||252.2||252.2||252.2||252.2|8338
1609245680000|2020-12-29 12:41:20|252.3|252.1|252.2|252.1|252.3|252.1|252.2|252.1|4318
1609245690000|2020-12-29 12:41:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|1399
1609245700000|2020-12-29 12:41:40|||||||||14
1609245830000|2020-12-29 12:43:50|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|6378
1609245840000|2020-12-29 12:44:00|252.2|252.1|252.3|252.2|252.3|252.2|252.2|252.1|2896
1609245960000|2020-12-29 12:46:00|||||||||1
1609246170000|2020-12-29 12:49:30|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|436
1609246290000|2020-12-29 12:51:30|252.3|252.2|252.2|252.1|252.3|252.2|252.2|252|7755
1609246300000|2020-12-29 12:51:40|252.3||252.3||252.3||252.2||15
1609246340000|2020-12-29 12:52:20|252.2||252.2||252.2||252.2||0
1609246380000|2020-12-29 12:53:00|||||||||2102
1609246440000|2020-12-29 12:54:00|||||||||5220
1609246480000|2020-12-29 12:54:40|252.1|252|252.1|252|252.1|252|252.1|252|7492
1609246500000|2020-12-29 12:55:00|||||||||2879
1609246510000|2020-12-29 12:55:10|252.2|252.1|252.2|252.1|252.2|252.1|252.1|252|6040
1609246570000|2020-12-29 12:56:10|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|9783
1609246590000|2020-12-29 12:56:30|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|9779
1609246600000|2020-12-29 12:56:40|252.3||252.2||252.3||252.2||0
1609246610000|2020-12-29 12:56:50|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|9
1609246630000|2020-12-29 12:57:10||252.1||252.1||252.1||252.1|0
1609246680000|2020-12-29 12:58:00||252.2||252.2||252.2||252.2|0
1609246870000|2020-12-29 13:01:10|252.4|252.3|252.4|252.2|252.4|252.3|252.4|252.2|22949
1609246890000|2020-12-29 13:01:30|252.3||252.3||252.4||252.3||1761
1609246910000|2020-12-29 13:01:50|252.4|252.3|252.5|252.4|252.5|252.4|252.4|252.3|31479
1609246920000|2020-12-29 13:02:00|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.4|18714
1609247080000|2020-12-29 13:04:40|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|2500
1609247100000|2020-12-29 13:05:00|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|3058
1609247120000|2020-12-29 13:05:20|252.8||252.8||252.8||252.8||11
1609247160000|2020-12-29 13:06:00||252.7||252.7||252.7||252.7|2400
1609247190000|2020-12-29 13:06:30|252.9|252.8|253|252.9|253|252.9|252.9|252.8|9536
1609247220000|2020-12-29 13:07:00|252.9|252.8|253|252.8|253|252.9|252.9|252.8|6404
1609247230000|2020-12-29 13:07:10|252.9||253||253||252.9||0
1609247300000|2020-12-29 13:08:20|252.9|252.9|253|252.8|253|252.9|252.9|252.8|5728
1609247370000|2020-12-29 13:09:30||252.9||252.9||252.9||252.9|37660
1609247460000|2020-12-29 13:11:00|252.9|252.8|253|252.9|253|252.9|252.9|252.8|6755
1609247490000|2020-12-29 13:11:30|253.1|253|253.2|253.1|253.2|253.1|253.1|253|64596
1609247500000|2020-12-29 13:11:40|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|18466
1609247520000|2020-12-29 13:12:00|||||||||2731
1609247570000|2020-12-29 13:12:50|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|9052
1609247620000|2020-12-29 13:13:40|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|5808
1609247630000|2020-12-29 13:13:50|253.4|253.3|253.5|253.4|253.5|253.4|253.4|253.3|28283
1609247660000|2020-12-29 13:14:20|||||||||2731
1609247690000|2020-12-29 13:14:50|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|2000
1609247700000|2020-12-29 13:15:00|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|2117
1609247710000|2020-12-29 13:15:10|253.6|253.5|253.6|253.5|253.7|253.5|253.6|253.5|9690
1609247740000|2020-12-29 13:15:40|253.7|253.6|253.7|253.5|253.7|253.6|253.6|253.5|11540
1609247750000|2020-12-29 13:15:50|253.6||253.6||253.6||253.6||0
1609247870000|2020-12-29 13:17:50|253.7|253.6|253.6|253.5|253.7|253.6|253.6|253.5|5850
1609248070000|2020-12-29 13:21:10|253.5|253.4|253.7|253.6|253.7|253.6|253.5|253.4|47298
1609248170000|2020-12-29 13:22:50|||||||||4853
1609248190000|2020-12-29 13:23:10|253.6|253.5|253.7|253.6|253.7|253.6|253.6|253.5|26428
1609248200000|2020-12-29 13:23:20|||||||||2957
1609248230000|2020-12-29 13:23:50|||||||||614
1609248240000|2020-12-29 13:24:00|253.6|253.5|253.5|253.4|253.6|253.5|253.5|253.4|16590
1609248250000|2020-12-29 13:24:10|253.4|253.3|253.4|253.3|253.4|253.4|253.4|253.3|5764
1609248260000|2020-12-29 13:24:20|253.5|253.4|253.5|253.3|253.5|253.4|253.5|253.3|1118
1609248270000|2020-12-29 13:24:30||253.4||253.4||253.4||253.4|0
1609248340000|2020-12-29 13:25:40||253.3||253.3||253.4||253.3|0
1609248360000|2020-12-29 13:26:00|253.4||253.4||253.4||253.4||0
1609248380000|2020-12-29 13:26:20|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.1|17335
1609248390000|2020-12-29 13:26:30|253.2|253.1|253.3|253.2|253.3|253.2|253.2|253.1|3187
1609248400000|2020-12-29 13:26:40|253.2|253.1|253.2|253.1|253.2|253.2|253.2|253.1|0
1609248420000|2020-12-29 13:27:00|253.3|253.2|253.2|253.1|253.3|253.2|253.2|253.1|0
1609248460000|2020-12-29 13:27:40|253.3|253.2|253.3|253.1|253.3|253.2|253.3|253.1|0
1609248470000|2020-12-29 13:27:50||253.2||253.2||253.2||253.2|0
1609248510000|2020-12-29 13:28:30|253.4|253.3|253.4|253.2|253.4|253.3|253.4|253.2|1910
1609248630000|2020-12-29 13:30:30|253.3|253.3|253.4|253.3|253.4|253.3|253.3|253.3|3489
1609248640000|2020-12-29 13:30:40|253.3|253.2|253.4|253.2|253.4|253.3|253.3|253.2|2106
1609248690000|2020-12-29 13:31:30|253.3||253.3||253.3||253.3||0
1609248730000|2020-12-29 13:32:10|253.2|253.1|253.2|253.1|253.3|253.1|253.2|253.1|586
1609248740000|2020-12-29 13:32:20|253.1|253|253.2|253|253.2|253|253.1|253|1567
1609248750000|2020-12-29 13:32:30|253.1||253.1||253.1||253.1||2889
1609248770000|2020-12-29 13:32:50|253.2|253.1|253.2|253|253.2|253.1|253.2|253|6922
1609248790000|2020-12-29 13:33:10|253.1||253.2||253.2||253.1||0
1609248800000|2020-12-29 13:33:20|253.1||253.1||253.1||253.1||0
1609248810000|2020-12-29 13:33:30|||||||||752
1609248840000|2020-12-29 13:34:00|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253|22
1609248850000|2020-12-29 13:34:10|253.1|253|253.2|253.1|253.2|253.1|253.1|253|502
1609248860000|2020-12-29 13:34:20|253.1|253|253.1|253|253.1|253|253.1|253|2480
1609248880000|2020-12-29 13:34:40|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253|3108
1609248890000|2020-12-29 13:34:50||253||253||253||253|0
1609248900000|2020-12-29 13:35:00|253.1|253.1|253.2|253.1|253.2|253.1|253.1|253|2505
1609248930000|2020-12-29 13:35:30||253||253.1||253.1||253|0
1609248950000|2020-12-29 13:35:50|||||||||2755
1609248970000|2020-12-29 13:36:10|||||||||2500
1609248990000|2020-12-29 13:36:30|253.1|253|253.1|253|253.1|253|253.1|253|124
1609249000000|2020-12-29 13:36:40|253.2|253.1|253.2|253|253.2|253.1|253.1|253|4371
1609249020000|2020-12-29 13:37:00|253.1|252.9|253.1|253|253.1|253|253|252.9|39490
1609249060000|2020-12-29 13:37:40|253.2||253.2||253.2||253.2||3928
1609249200000|2020-12-29 13:40:00|253.3|253.1|253.3|253.2|253.3|253.2|253.3|253.1|13320
1609249230000|2020-12-29 13:40:30|253.4|253.3|253.4|253.2|253.4|253.3|253.4|253.2|1194
1609249240000|2020-12-29 13:40:40|253.3||253.3||253.3||253.3||0
1609249250000|2020-12-29 13:40:50|253.4||253.4||253.4||253.4||1382
1609249300000|2020-12-29 13:41:40|253.3||253.3||253.3||253.3||20
1609249320000|2020-12-29 13:42:00|||||||||100
1609249330000|2020-12-29 13:42:10|253.2|253.1|253.3|253.1|253.3|253.1|253.2|253.1|9370
1609249350000|2020-12-29 13:42:30||253.2||253.1||253.2||253.1|0
1609249360000|2020-12-29 13:42:40||253.2||253.1||253.2||253.1|0
1609249380000|2020-12-29 13:43:00|253.2||253.2||253.2||253.2||0
1609249400000|2020-12-29 13:43:20||253||253.1||253.1||253|2000
1609249410000|2020-12-29 13:43:30||253||253.1||253.1||253|3348
1609249470000|2020-12-29 13:44:30|||||||||1000
1609249520000|2020-12-29 13:45:20|253.1|253|253.2|253|253.2|253|253.1|253|45
1609249580000|2020-12-29 13:46:20|||||||||20
1609249690000|2020-12-29 13:48:10|253.3|253.1|253.4|253.3|253.4|253.3|253.3|253.1|20511
1609249700000|2020-12-29 13:48:20|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.3|2098
1609249740000|2020-12-29 13:49:00|253.4|253.3|253.5|253.4|253.5|253.4|253.4|253.3|483
1609249760000|2020-12-29 13:49:20|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|4305
1609249800000|2020-12-29 13:50:00|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|2985
1609249840000|2020-12-29 13:50:40|253.4|253.3|253.4|253.2|253.4|253.3|253.4|253.2|3917
1609249900000|2020-12-29 13:51:40|253.3||253.3||253.3||253.3||866
1609249940000|2020-12-29 13:52:20|||||||||460
1609249960000|2020-12-29 13:52:40|253.4|253.3|253.3|253.2|253.4|253.3|253.3|253.2|2642
1609249980000|2020-12-29 13:53:00|253.4||253.4||253.4||253.4||1
1609250000000|2020-12-29 13:53:20|253.3||253.3||253.4||253.3||11
1609250020000|2020-12-29 13:53:40|253.4||253.4||253.4||253.4||619
1609250030000|2020-12-29 13:53:50|253.3||253.4||253.4||253.3||26
1609250090000|2020-12-29 13:54:50||253.3||253.2||253.3||253.2|1226
1609250100000|2020-12-29 13:55:00|253.3||253.3||253.3||253.3||30000
1609250120000|2020-12-29 13:55:20|253.4|253.3|253.4|253.3|253.4|253.3|253.3|253.3|211
1609250130000|2020-12-29 13:55:30|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|3040
1609250140000|2020-12-29 13:55:40|253.4||253.3||253.4||253.3||1220
1609250160000|2020-12-29 13:56:00|253.4||253.4||253.4||253.4||0
1609250190000|2020-12-29 13:56:30|253.3||253.3||253.3||253.3||0
1609250200000|2020-12-29 13:56:40|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|5847
1609250250000|2020-12-29 13:57:30|||||||||6300
1609250270000|2020-12-29 13:57:50|253.3|253.2|253.4|253.2|253.4|253.3|253.3|253.2|11655
1609250280000|2020-12-29 13:58:00|253.3||253.4||253.4||253.3||17406
1609250330000|2020-12-29 13:58:50|253.5|253.3|253.5|253.4|253.5|253.4|253.5|253.3|24604
1609250350000|2020-12-29 13:59:10|253.4|253.3|253.5|253.4|253.5|253.4|253.4|253.3|7448
1609250380000|2020-12-29 13:59:40|253.6||253.6||253.6||253.6||15405
1609250470000|2020-12-29 14:01:10|253.5|253.3|253.4|253.3|253.5|253.3|253.4|253.3|5848
1609250480000|2020-12-29 14:01:20||253.2||253.3||253.3||253.2|16694
1609250530000|2020-12-29 14:02:10|||||||||7
1609250580000|2020-12-29 14:03:00||253.2||253.2||253.2||253.2|0
1609250850000|2020-12-29 14:07:30|253.3|253.1|253.2|253|253.3|253.2|253.2|253|11546
1609250870000|2020-12-29 14:07:50|253.1||253.1||253.1||253.1||800
1609250920000|2020-12-29 14:08:40|253|252.9|253.1|253|253.1|253|253|252.9|1859
1609250950000|2020-12-29 14:09:10|253.2|253.1|253.1|253|253.2|253.1|253.1|253|7136
1609251010000|2020-12-29 14:10:10|253|252.9|253|252.9|253|252.9|253|252.9|3891
1609251020000|2020-12-29 14:10:20|252.9|252.8|253|252.8|253|252.8|252.9|252.8|2848
1609251140000|2020-12-29 14:12:20|252.9||252.9||252.9||252.9||0
1609251170000|2020-12-29 14:12:50|252.8|252.7|252.8|252.7|252.8|252.7|252.8|252.7|17103
1609251250000|2020-12-29 14:14:10|252.9|252.8|253|252.8|253|252.9|252.9|252.8|18183
1609251320000|2020-12-29 14:15:20|252.9|252.7|252.8|252.7|252.9|252.7|252.8|252.7|4700
1609251330000|2020-12-29 14:15:30||252.6||252.6||252.7||252.6|9562
1609251390000|2020-12-29 14:16:30|252.9|252.7|253|252.9|253|252.9|252.9|252.7|13973
1609251420000|2020-12-29 14:17:00|253.1|253|253.1|253|253.2|253|253.1|253|15346
1609251430000|2020-12-29 14:17:10|253|252.9|253|252.9|253|252.9|253|252.9|19042
1609251440000|2020-12-29 14:17:20|252.9|252.8|253|252.9|253|252.9|252.9|252.8|3608
1609251460000|2020-12-29 14:17:40|253.1|253|253.1|253|253.1|253|253.1|253|9201
1609251470000|2020-12-29 14:17:50|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|2509
1609251480000|2020-12-29 14:18:00|253.1|253|253.1|253|253.2|253|253.1|253|1918
1609251490000|2020-12-29 14:18:10|253.2||253.2||253.2||253.2||0
1609251500000|2020-12-29 14:18:20||253.1||253||253.1||253|0
1609251510000|2020-12-29 14:18:30|253.1||253.2||253.2||253.1||2500
1609251540000|2020-12-29 14:19:00|253.3|253.1|253.5|253.3|253.5|253.4|253.3|253.1|24304
1609251550000|2020-12-29 14:19:10||253.4||253.4||253.4||253.4|0
1609251580000|2020-12-29 14:19:40|253.4|253.3|253.6|253.4|253.6|253.4|253.4|253.3|21155
1609251690000|2020-12-29 14:21:30|253.5||253.5||253.5||253.5||1252
1609251700000|2020-12-29 14:21:40|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|5268
1609251720000|2020-12-29 14:22:00|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|1000
1609251750000|2020-12-29 14:22:30|253.4||253.3||253.4||253.3||0
1609251790000|2020-12-29 14:23:10|253.4|253.3|253.4|253.2|253.4|253.3|253.4|253.2|976
1609251890000|2020-12-29 14:24:50|253.3||253.3||253.3||253.3||0
1609251960000|2020-12-29 14:26:00|||||||||500
1609252010000|2020-12-29 14:26:50|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|5410
1609252020000|2020-12-29 14:27:00|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|2184
1609252070000|2020-12-29 14:27:50|253.3|253.2|253.4|253.2|253.4|253.2|253.3|253.2|2785
1609252090000|2020-12-29 14:28:10|253.3||253.3||253.3||253.3||0
1609252100000|2020-12-29 14:28:20|||||||||18103
1609252140000|2020-12-29 14:29:00|253.4|253.3|253.4|253.2|253.4|253.3|253.4|253.2|11824
1609252160000|2020-12-29 14:29:20|253.3|253.3|253.4|253.3|253.4|253.3|253.3|253.3|0
1609252200000|2020-12-29 14:30:00|253.5|253.4|253.5|253.3|253.5|253.4|253.5|253.3|9798
1609252210000|2020-12-29 14:30:10||253.4||253.4||253.4||253.4|0
1609252230000|2020-12-29 14:30:30|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|2520
1609252240000|2020-12-29 14:30:40|253.5|253.4|253.6|253.4|253.6|253.5|253.5|253.4|3459
1609252300000|2020-12-29 14:31:40|253.5|253.3|253.5|253.4|253.5|253.4|253.4|253.3|8124
1609252310000|2020-12-29 14:31:50|253.6||253.6||253.6||253.6||1723
1609252350000|2020-12-29 14:32:30|253.5||253.5||253.5||253.5||0
1609252390000|2020-12-29 14:33:10|253.4|253.3|253.5|253.4|253.5|253.4|253.4|253.3|15017
1609252420000|2020-12-29 14:33:40|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|6009
1609252430000|2020-12-29 14:33:50|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|1381
1609252450000|2020-12-29 14:34:10||253.3||253.3||253.3||253.3|0
1609252460000|2020-12-29 14:34:20||253.4||253.4||253.4||253.4|0
1609252480000|2020-12-29 14:34:40||253.3||253.3||253.3||253.3|0
1609252490000|2020-12-29 14:34:50|253.4|253.4|253.4|253.3|253.4|253.4|253.4|253.3|0
1609252500000|2020-12-29 14:35:00|||||||||4817
1609252590000|2020-12-29 14:36:30|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.4|13830
1609252600000|2020-12-29 14:36:40|||||||||23
1609252610000|2020-12-29 14:36:50|||||||||10
1609252620000|2020-12-29 14:37:00||253.3||253.4||253.4||253.3|0
1609252630000|2020-12-29 14:37:10|253.6|253.5|253.6|253.4|253.6|253.5|253.5|253.4|10085
1609252640000|2020-12-29 14:37:20|253.5||253.5||253.5||253.5||0
1609252700000|2020-12-29 14:38:20|253.4|253.3|253.5|253.4|253.5|253.4|253.4|253.3|3325
1609252720000|2020-12-29 14:38:40|253.4|253.3|253.4|253.3|253.5|253.4|253.4|253.3|1244
1609252750000|2020-12-29 14:39:10|||||||||100
1609252760000|2020-12-29 14:39:20|253.5|253.4|253.4|253.3|253.5|253.4|253.4|253.3|5254
1609252850000|2020-12-29 14:40:50|||||||||200
1609252900000|2020-12-29 14:41:40|253.5|253.4|253.5|253.4|253.5|253.4|253.5|253.3|6287
1609252920000|2020-12-29 14:42:00|253.4|253.3|253.5|253.3|253.5|253.3|253.4|253.3|2500
1609252930000|2020-12-29 14:42:10||253.4||253.4||253.4||253.4|0
1609252940000|2020-12-29 14:42:20|253.6|253.5|253.6|253.4|253.6|253.5|253.6|253.4|12370
1609252970000|2020-12-29 14:42:50|253.5||253.6||253.6||253.5||6000
1609253080000|2020-12-29 14:44:40|253.5|253.3|253.5|253.4|253.6|253.4|253.4|253.3|32210
1609253100000|2020-12-29 14:45:00|253.6||253.6||253.6||253.6||3111
1609253110000|2020-12-29 14:45:10|253.5||253.6||253.6||253.5||1590
1609253130000|2020-12-29 14:45:30|253.5||253.6||253.6||253.5||12921
1609253190000|2020-12-29 14:46:30|253.5||253.5||253.5||253.5||0
1609253210000|2020-12-29 14:46:50|||||||||7985
1609253240000|2020-12-29 14:47:20|253.6|253.5|253.7|253.6|253.7|253.6|253.6|253.5|44571
1609253250000|2020-12-29 14:47:30|||||||||3000
1609253260000|2020-12-29 14:47:40|253.6|253.5|253.7|253.6|253.7|253.6|253.6|253.5|3918
1609253270000|2020-12-29 14:47:50|||||||||2100
1609253280000|2020-12-29 14:48:00|253.8|253.7|253.9|253.8|253.9|253.8|253.8|253.7|20919
1609253290000|2020-12-29 14:48:10|254|253.9|254|253.9|254|253.9|254|253.9|4219
1609253310000|2020-12-29 14:48:30|253.9|253.8|254|253.9|254|253.9|253.9|253.8|2608
1609253330000|2020-12-29 14:48:50|254.1|253.8|254.2|254.1|254.2|254.1|254.1|253.8|58289
1609253340000|2020-12-29 14:49:00|254.1|254|254.2|254|254.2|254.1|254.1|254|16156
1609253350000|2020-12-29 14:49:10||254.1||254.1||254.1||254.1|0
1609253360000|2020-12-29 14:49:20|254.1|254|254.1|253.9|254.1|254|254|253.9|21929
1609253390000|2020-12-29 14:49:50|254||254||254||254||5773
1609253400000|2020-12-29 14:50:00|253.9|253.8|253.9|253.8|254|253.8|253.9|253.8|2930
1609253410000|2020-12-29 14:50:10|||||||||38
1609253420000|2020-12-29 14:50:20|254||253.9||254||253.9||0
1609253440000|2020-12-29 14:50:40|||||||||16487
1609253450000|2020-12-29 14:50:50||253.7||253.8||253.8||253.7|9085
1609253460000|2020-12-29 14:51:00|253.8|253.7|253.8|253.7|253.9|253.8|253.8|253.7|17449
1609253470000|2020-12-29 14:51:10|||||||||1393
1609253500000|2020-12-29 14:51:40|||||||||6175
1609253520000|2020-12-29 14:52:00|253.9|253.8|253.8|253.7|253.9|253.8|253.8|253.7|24555
1609253530000|2020-12-29 14:52:10|253.9||253.8||253.9||253.8||0
1609253540000|2020-12-29 14:52:20|253.9|253.8|253.9|253.7|253.9|253.8|253.9|253.7|4291
1609253580000|2020-12-29 14:53:00|||||||||3750
1609253600000|2020-12-29 14:53:20|253.8||253.8||253.9||253.8||2210
1609253610000|2020-12-29 14:53:30|||||||||1
1609253620000|2020-12-29 14:53:40|253.7|253.6|253.7|253.6|253.7|253.7|253.7|253.6|19198
1609253630000|2020-12-29 14:53:50||253.5||253.5||253.5||253.5|6505
1609253640000|2020-12-29 14:54:00|253.6||253.7||253.7||253.6||16957
1609253650000|2020-12-29 14:54:10||253.6||253.6||253.6||253.5|0
1609253660000|2020-12-29 14:54:20||253.5||253.6||253.6||253.5|2500
1609253670000|2020-12-29 14:54:30|||||||||11784
1609253680000|2020-12-29 14:54:40|||||||||5929
1609253700000|2020-12-29 14:55:00||253.5||253.6||253.6||253.5|0
1609253720000|2020-12-29 14:55:20|||||||||3750
1609253730000|2020-12-29 14:55:30|||||||||8472
1609253740000|2020-12-29 14:55:40|253.6|253.5|253.6|253.5|253.6|253.5|253.6|253.5|2500
1609253750000|2020-12-29 14:55:50||253.4||253.5||253.5||253.4|21935
1609253760000|2020-12-29 14:56:00||253.4||253.4||253.4||253.4|0
1609253770000|2020-12-29 14:56:10|||||||||1846
1609253780000|2020-12-29 14:56:20|||||||||1866
1609253790000|2020-12-29 14:56:30|253.7|253.5|253.7|253.6|253.7|253.6|253.7|253.5|11604
1609253800000|2020-12-29 14:56:40|253.8||253.7||253.8||253.7||3568
1609253810000|2020-12-29 14:56:50||253.5||253.5||253.6||253.5|0
1609253860000|2020-12-29 14:57:40||253.6||253.6||253.6||253.5|7352
1609253870000|2020-12-29 14:57:50|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|20335
1609253970000|2020-12-29 14:59:30|253.7|253.6|253.8|253.6|253.8|253.6|253.7|253.6|4762
1609253980000|2020-12-29 14:59:40|253.7||253.7||253.7||253.7||0
1609253990000|2020-12-29 14:59:50|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|118
1609254000000|2020-12-29 15:00:00|253.7|253.6|253.8|253.7|253.8|253.7|253.7|253.6|7456
1609254010000|2020-12-29 15:00:10|||||||||252
1609254030000|2020-12-29 15:00:30|||||||||2342
1609254050000|2020-12-29 15:00:50|||||||||1000
1609254100000|2020-12-29 15:01:40|253.9|253.8|253.9|253.7|253.9|253.8|253.9|253.7|22310
1609254170000|2020-12-29 15:02:50|254|253.8|254|253.8|254|253.9|254|253.8|21071
1609254180000|2020-12-29 15:03:00|253.9||253.9||253.9||253.9||0
1609254210000|2020-12-29 15:03:30|||||||||905
1609254280000|2020-12-29 15:04:40|||||||||53
1609254300000|2020-12-29 15:05:00|254|253.9|254|253.9|254|253.9|254|253.9|31692
1609254330000|2020-12-29 15:05:30|||||||||5655
1609254420000|2020-12-29 15:07:00|254.1||254.1||254.1||254.1||3064
1609254490000|2020-12-29 15:08:10|||||||||103
1609254500000|2020-12-29 15:08:20|254||254.1||254.1||254||16
1609254590000|2020-12-29 15:09:50|254||254||254||254||462
1609254700000|2020-12-29 15:11:40|||||||||3750
1609254710000|2020-12-29 15:11:50|254.1|254|254.1|253.9|254.1|254|254|253.9|19850
1609254770000|2020-12-29 15:12:50|254|253.8|253.9|253.8|254|253.8|253.9|253.7|16226
1609254790000|2020-12-29 15:13:10||253.7||253.8||253.8||253.7|9792
1609254800000|2020-12-29 15:13:20|||||||||431
1609254810000|2020-12-29 15:13:30|||||||||3305
1609254820000|2020-12-29 15:13:40||253.7||253.8||253.8||253.7|2279
1609254860000|2020-12-29 15:14:20||253.7||253.7||253.7||253.7|3289
1609254880000|2020-12-29 15:14:40|253.8||253.8||253.8||253.8||398
1609254900000|2020-12-29 15:15:00|253.9||253.9||253.9||253.9||3834
1609254940000|2020-12-29 15:15:40|||||||||33
1609254960000|2020-12-29 15:16:00|253.8||253.9||253.9||253.8||222
1609254970000|2020-12-29 15:16:10|||||||||5009
1609255000000|2020-12-29 15:16:40|253.8||253.9||253.9||253.8||513
1609255090000|2020-12-29 15:18:10|254|253.8|254|253.9|254|253.9|254|253.8|23294
1609255100000|2020-12-29 15:18:20|||||||||5904
1609255150000|2020-12-29 15:19:10|253.9|253.8|254|253.9|254|253.9|253.9|253.8|3397
1609255260000|2020-12-29 15:21:00|254.1|254|254|253.9|254.1|254|254|253.9|41822
1609255280000|2020-12-29 15:21:20|253.9|253.8|254|253.9|254|253.9|253.9|253.8|7000
1609255330000|2020-12-29 15:22:10|254.1|254|254|253.9|254.1|254|254|253.9|73318
1609255380000|2020-12-29 15:23:00|253.9|253.8|254.1|254|254.1|254|253.9|253.8|19710
1609255400000|2020-12-29 15:23:20|254|253.9|254.1|253.9|254.1|253.9|254|253.9|5224
1609255410000|2020-12-29 15:23:30|254||254.1||254.1||254||10
1609255420000|2020-12-29 15:23:40|254||254.1||254.1||254||1006
1609255440000|2020-12-29 15:24:00|254||254||254||254||4300
1609255470000|2020-12-29 15:24:30|254.1||254||254.1||254||2002
1609255520000|2020-12-29 15:25:20|254.1||254.1||254.1||254.1||13
1609255560000|2020-12-29 15:26:00||254||254||254||254|0
1609255580000|2020-12-29 15:26:20|254.2|254.1|254.2|254.1|254.2|254.1|254.2|254.1|15057
1609255610000|2020-12-29 15:26:50|||||||||6099
1609255620000|2020-12-29 15:27:00|254.1|254|254.2|254|254.2|254|254.1|254|4770
1609255630000|2020-12-29 15:27:10|254.1||254.1||254.1||254.1||0
1609255700000|2020-12-29 15:28:20|254|253.9|254|253.9|254|253.9|254|253.9|4597
1609255790000|2020-12-29 15:29:50|||||||||8455
1609255910000|2020-12-29 15:31:50|||||||||4184
1609255940000|2020-12-29 15:32:20|||||||||3292
1609255970000|2020-12-29 15:32:50|||||||||1790
1609255990000|2020-12-29 15:33:10|||||||||688
1609256090000|2020-12-29 15:34:50|||||||||3903
1609256160000|2020-12-29 15:36:00|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|15178
1609256170000|2020-12-29 15:36:10|||||||||1700
1609256180000|2020-12-29 15:36:20||253.7||253.8||253.8||253.7|6149
1609256200000|2020-12-29 15:36:40||253.7||253.8||253.8||253.7|10257
1609256240000|2020-12-29 15:37:20|254|253.9|253.9|253.8|254|253.9|253.9|253.8|18414
1609256250000|2020-12-29 15:37:30|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|6156
1609256270000|2020-12-29 15:37:50|253.9|253.8|253.9|253.8|253.9|253.8|253.9|253.8|1058
1609256310000|2020-12-29 15:38:30|254|253.9|253.9|253.8|254|253.9|253.9|253.8|1703
1609256320000|2020-12-29 15:38:40||253.7||253.7||253.7||253.7|0
1609256360000|2020-12-29 15:39:20|253.8||253.8||253.8||253.8||0
1609256380000|2020-12-29 15:39:40|253.7|253.6|253.8|253.6|253.8|253.7|253.7|253.6|52332
1609256390000|2020-12-29 15:39:50|253.7||253.7||253.7||253.7||0
1609256440000|2020-12-29 15:40:40|||||||||1547
1609256450000|2020-12-29 15:40:50|||||||||975
1609256470000|2020-12-29 15:41:10|253.8|253.7|253.8|253.7|253.8|253.7|253.8|253.7|18515
1609256480000|2020-12-29 15:41:20||253.6||253.7||253.7||253.6|0
1609256490000|2020-12-29 15:41:30|||||||||3696
1609256530000|2020-12-29 15:42:10||253.6||253.7||253.7||253.6|0
1609256550000|2020-12-29 15:42:30||253.6||253.7||253.7||253.6|0
1609256570000|2020-12-29 15:42:50||253.6||253.6||253.7||253.6|0
1609256580000|2020-12-29 15:43:00||253.7||253.6||253.7||253.6|0
1609256610000|2020-12-29 15:43:30||253.7||253.7||253.7||253.7|3772
1609256620000|2020-12-29 15:43:40|253.7|253.6|253.7|253.6|253.7|253.6|253.7|253.6|108
1609256660000|2020-12-29 15:44:20|253.8||253.8||253.8||253.8||2986
1609256670000|2020-12-29 15:44:30||253.7||253.6||253.7||253.6|0
1609256690000|2020-12-29 15:44:50|253.7|253.5|253.6|253.5|253.8|253.6|253.6|253.5|45936
1609256700000|2020-12-29 15:45:00|253.5|253.4|253.6|253.4|253.6|253.4|253.5|253.4|10877
1609256710000|2020-12-29 15:45:10|||||||||15000
1609256790000|2020-12-29 15:46:30|253.5|253.3|253.4|253.3|253.5|253.4|253.4|253.3|12421
1609256800000|2020-12-29 15:46:40|||||||||4995
1609256810000|2020-12-29 15:46:50|||||||||15989
1609256870000|2020-12-29 15:47:50|||||||||1700
1609256980000|2020-12-29 15:49:40|||||||||3750
1609256990000|2020-12-29 15:49:50|||||||||9110
1609257030000|2020-12-29 15:50:30|||||||||3875
1609257040000|2020-12-29 15:50:40||253.2||253.2||253.2||253.2|0
1609257050000|2020-12-29 15:50:50||253.3||253.2||253.3||253.2|0
1609257070000|2020-12-29 15:51:10|253.3||253.3||253.3||253.3||0
1609257080000|2020-12-29 15:51:20|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.2|3189
1609257090000|2020-12-29 15:51:30||253.2||253.2||253.2||253.2|0
1609257100000|2020-12-29 15:51:40||253.3||253.3||253.3||253.3|0
1609257130000|2020-12-29 15:52:10||253.2||253.3||253.3||253.2|0
1609257140000|2020-12-29 15:52:20|||||||||800
1609257150000|2020-12-29 15:52:30||253.2||253.2||253.2||253.2|0
1609257160000|2020-12-29 15:52:40|253.3||253.3||253.3||253.3||0
1609257200000|2020-12-29 15:53:20|||||||||10829
1609257210000|2020-12-29 15:53:30|||||||||5573
1609257250000|2020-12-29 15:54:10|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|5993
1609257260000|2020-12-29 15:54:20|253.5|253.4|253.5|253.3|253.5|253.4|253.5|253.3|8955
1609257270000|2020-12-29 15:54:30||253.4||253.4||253.4||253.4|0
1609257300000|2020-12-29 15:55:00|||||||||803
1609257330000|2020-12-29 15:55:30|||||||||4516
1609257530000|2020-12-29 15:58:50|253.4|253.3|253.5|253.4|253.5|253.4|253.4|253.3|1713
1609257540000|2020-12-29 15:59:00|||||||||1
1609257590000|2020-12-29 15:59:50||253.3||253.3||253.3||253.3|2070
1609257600000|2020-12-29 16:00:00|253.4||253.4||253.4||253.4||0
1609257610000|2020-12-29 16:00:10|253.3|253.2|253.4|253.3|253.4|253.3|253.3|253.2|5072
1609257630000|2020-12-29 16:00:30|||||||||1
1609257650000|2020-12-29 16:00:50|||||||||99
1609257660000|2020-12-29 16:01:00|||||||||7500
1609257680000|2020-12-29 16:01:20||253.2||253.2||253.2||253.2|25227
1609257700000|2020-12-29 16:01:40|253.3||253.3||253.3||253.3||0
1609257710000|2020-12-29 16:01:50|||||||||3924
1609257740000|2020-12-29 16:02:20|||||||||787
1609257750000|2020-12-29 16:02:30|||||||||17721
1609257780000|2020-12-29 16:03:00|||||||||47
1609257820000|2020-12-29 16:03:40|||||||||2734
1609257840000|2020-12-29 16:04:00|||||||||8150
1609257850000|2020-12-29 16:04:10|253.2|253.1|253.3|253.1|253.3|253.2|253.2|253.1|7963
1609257860000|2020-12-29 16:04:20|||||||||300
1609257870000|2020-12-29 16:04:30||253.2||253.1||253.2||253.1|0
1609257880000|2020-12-29 16:04:40||253.2||253.2||253.2||253.2|0
1609257890000|2020-12-29 16:04:50|253.2|253.1|253.3|253.2|253.3|253.2|253.2|253.1|8216
1609257970000|2020-12-29 16:06:10|253.4|253.3|253.2|253.1|253.4|253.3|253.2|253.1|69393
1609257980000|2020-12-29 16:06:20|||||||||3805
1609258010000|2020-12-29 16:06:50|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|11415
1609258020000|2020-12-29 16:07:00|253.4||253.4||253.4||253.4||2596
1609258100000|2020-12-29 16:08:20|253.3||253.3||253.3||253.3||264
1609258110000|2020-12-29 16:08:30|253.4|253.1|253.4|253.2|253.4|253.3|253.3|253.1|9300
1609258120000|2020-12-29 16:08:40||253.3||253.2||253.3||253.2|1184
1609258190000|2020-12-29 16:09:50|253.3||253.3||253.3||253.3||3307
1609258250000|2020-12-29 16:10:50|253.4||253.3||253.4||253.3||7861
1609258270000|2020-12-29 16:11:10|||||||||3750
1609258310000|2020-12-29 16:11:50|253.4|253.3|253.4|253.3|253.4|253.3|253.4|253.3|30904
1609258320000|2020-12-29 16:12:00|||||||||4200
1609258330000|2020-12-29 16:12:10|253.3|253.2|253.3|253.2|253.3|253.2|253.3|253.2|12616
1609258350000|2020-12-29 16:12:30|||||||||2553
1609258370000|2020-12-29 16:12:50|||||||||1162
1609258450000|2020-12-29 16:14:10|||||||||13243
1609258470000|2020-12-29 16:14:30|||||||||154009
1609258520000|2020-12-29 16:15:20|253.4|253.3|253.3|253.2|253.4|253.3|253.3|253.2|14004
1609258560000|2020-12-29 16:16:00|253.4||253.3||253.4||253.3||13685
1609258570000|2020-12-29 16:16:10|||||||||6000
1609258580000|2020-12-29 16:16:20|253.2|253.1|253.1|253|253.3|253.1|253.1|253|37206
1609258590000|2020-12-29 16:16:30|253|252.9|253|252.9|253.1|253|253|252.9|26762
1609258600000|2020-12-29 16:16:40|253.1|253|253.1|253|253.1|253|253.1|253|2026
1609258610000|2020-12-29 16:16:50|253|252.9|253|252.9|253.1|253|253|252.9|530
1609258640000|2020-12-29 16:17:20|||||||||4302
1609258650000|2020-12-29 16:17:30|||||||||3197
1609258660000|2020-12-29 16:17:40|||||||||2454
1609258670000|2020-12-29 16:17:50|253.1|253|253.1|253|253.1|253|253.1|253|12027
1609258680000|2020-12-29 16:18:00|253|252.9|253|252.9|253|252.9|253|252.9|11176
1609258700000|2020-12-29 16:18:20|253.1|253|253.1|253|253.1|253|253|252.9|97340
1609258710000|2020-12-29 16:18:30|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253|7495
1609258730000|2020-12-29 16:18:50|253.1|253|253.2|253|253.2|253|253.1|253|2484
1609258740000|2020-12-29 16:19:00|253.1||253.1||253.1||253.1||78440
1609258760000|2020-12-29 16:19:20|||||||||34112
1609258780000|2020-12-29 16:19:40||252.9||253||253||252.9|7744
1609258830000|2020-12-29 16:20:30|||||||||37223
1609258840000|2020-12-29 16:20:40|||||||||1907
1609258860000|2020-12-29 16:21:00|||||||||1687
1609258880000|2020-12-29 16:21:20|||||||||2091
1609258900000|2020-12-29 16:21:40|||||||||2131
1609258910000|2020-12-29 16:21:50|||||||||1702
1609258930000|2020-12-29 16:22:10|253.2|253.1|253.1|253|253.2|253.1|253.1|253|46250
1609258940000|2020-12-29 16:22:20|||||||||3881
1609258950000|2020-12-29 16:22:30|||||||||2875
1609258970000|2020-12-29 16:22:50|||||||||6821
1609258980000|2020-12-29 16:23:00|||||||||272
1609258990000|2020-12-29 16:23:10|||||||||1069
1609259010000|2020-12-29 16:23:30|||||||||1923
1609259020000|2020-12-29 16:23:40|||||||||7177
1609259030000|2020-12-29 16:23:50||252.9||252.9||252.9||252.9|94
1609259040000|2020-12-29 16:24:00||253||253||253||253|0
1609259070000|2020-12-29 16:24:30|||||||||12500
1609259080000|2020-12-29 16:24:40|||||||||9335
1609259100000|2020-12-29 16:25:00|||||||||2391
1609259110000|2020-12-29 16:25:10|||||||||487
1609259120000|2020-12-29 16:25:20|||||||||1955
1609259140000|2020-12-29 16:25:40|||||||||9611
1609259180000|2020-12-29 16:26:20|||||||||22
1609259220000|2020-12-29 16:27:00|253|252.9|253|252.9|253.1|253|253|252.9|10476
1609259230000|2020-12-29 16:27:10|||||||||2553
1609259260000|2020-12-29 16:27:40|||||||||1873
1609259270000|2020-12-29 16:27:50|253.1||253.1||253.1||253.1||12377
1609259310000|2020-12-29 16:28:30|||||||||20031
1609259320000|2020-12-29 16:28:40|253|253|253.1|253|253.1|253|253|253|3410
1609259340000|2020-12-29 16:29:00|||||||||28285
1609259370000|2020-12-29 16:29:30|253.2|253.1|253.3|253.1|253.3|253.1|253.2|253.1|8165
1609259380000|2020-12-29 16:29:40|||||||||1
1609259390000|2020-12-29 16:29:50||253.2||253.1||253.2||253.1|9
1609315200000|2020-12-30 08:00:00|255.8||255.8||255.8||255.8||0
1609315220000|2020-12-30 08:00:20|254.6|253.9|254.6|254.1|254.6|254.1|254.4|253.9|0
1609315230000|2020-12-30 08:00:30|254.5|254|254.2|254|254.5|254.1|254.2|253.8|753
1609315240000|2020-12-30 08:00:40|254.1|253.9|254.1|253.9|254.2|253.9|254.1|253.9|352
1609315250000|2020-12-30 08:00:50|254.2||254.2||254.2||254.2||0
1609315300000|2020-12-30 08:01:40|254.1||254.1||254.1||254.1||0
1609315310000|2020-12-30 08:01:50|254|253.8|253.8|253.4|254.1|253.8|253.6|253.2|10012
1609315320000|2020-12-30 08:02:00|253.9|253.5|253.9|253.5|253.9|253.5|253.9|253.4|0
1609315330000|2020-12-30 08:02:10|253.8||253.8||253.8||253.8||0
1609315350000|2020-12-30 08:02:30||253.4||253.4||253.4||253.4|0
1609315370000|2020-12-30 08:02:50||253.5||253.5||253.5||253.5|0
1609315380000|2020-12-30 08:03:00||253.4||253.5||253.5||253.4|0
1609315390000|2020-12-30 08:03:10||253.4||253.4||253.5||253.4|0
1609315410000|2020-12-30 08:03:30||253.5||253.5||253.5||253.5|0
1609315470000|2020-12-30 08:04:30|253.7|253.6|253.8|253.5|253.8|253.6|253.6|253.5|43569
1609315480000|2020-12-30 08:04:40|253.9|253.6|254.2|253.9|254.2|253.9|253.9|253.6|6815
1609315500000|2020-12-30 08:05:00|254.1|253.8|254.2|253.9|254.2|253.9|254|253.7|7231
1609315530000|2020-12-30 08:05:30|254.1|253.8|254|253.8|254.1|253.8|254|253.8|4141
1609315540000|2020-12-30 08:05:40|253.9|253.6|253.9|253.6|253.9|253.7|253.9|253.6|2743
1609315550000|2020-12-30 08:05:50|||||||||200
1609315560000|2020-12-30 08:06:00|253.8|253.7|253.8|253.6|253.9|253.7|253.8|253.5|11461
1609315590000|2020-12-30 08:06:30|253.9|253.7|253.9|253.7|253.9|253.7|253.9|253.7|2700
1609315620000|2020-12-30 08:07:00|253.8|253.6|253.8|253.6|253.8|253.6|253.8|253.6|0
1609315650000|2020-12-30 08:07:30|253.7|253.5|253.8|253.5|253.8|253.6|253.7|253.5|13727
1609315660000|2020-12-30 08:07:40|253.7||253.7||253.7||253.7||0
1609315670000|2020-12-30 08:07:50|253.6|253.4|253.6|253.4|253.7|253.5|253.5|253.4|5581
1609315680000|2020-12-30 08:08:00|253.5|253.3|253.5|253.4|253.5|253.4|253.5|253.3|2224
1609315690000|2020-12-30 08:08:10||253.3||253.4||253.4||253.3|100
1609315700000|2020-12-30 08:08:20|253.6|253.5|253.8|253.5|253.8|253.5|253.6|253.5|23162
1609315710000|2020-12-30 08:08:30|253.7|253.4|253.6|253.4|253.7|253.5|253.5|253.4|3934
1609315720000|2020-12-30 08:08:40|253.5|253.3|253.5|253.3|253.5|253.4|253.4|253.3|9957
1609315730000|2020-12-30 08:08:50|253.4|253.2|253.4|253.2|253.4|253.2|253.4|253.2|1816
1609315810000|2020-12-30 08:10:10|253.5|253.3|253.7|253.5|253.7|253.5|253.5|253.3|33565
1609315830000|2020-12-30 08:10:30|253.6|253.4|253.6|253.4|253.6|253.4|253.6|253.4|6137
1609315850000|2020-12-30 08:10:50||253.5||253.4||253.5||253.4|0
1609315870000|2020-12-30 08:11:10||253.5||253.5||253.5||253.5|0
1609315880000|2020-12-30 08:11:20|253.7||253.7||253.7||253.7||805
1609315890000|2020-12-30 08:11:30|253.6|253.4|253.6|253.4|253.6|253.4|253.6|253.4|1000
1609315900000|2020-12-30 08:11:40||253.5||253.5||253.5||253.5|0
1609315920000|2020-12-30 08:12:00|253.7||253.6||253.7||253.6||14760
1609315930000|2020-12-30 08:12:10|253.5|253.4|253.2|253.1|253.6|253.4|253.2|253.1|22270
1609315950000|2020-12-30 08:12:30|253.3|253.2|253.4|253.1|253.4|253.2|253.3|253.1|2548
1609315960000|2020-12-30 08:12:40|||||||||600
1609315970000|2020-12-30 08:12:50||253.2||253.1||253.2||253.1|0
1609315980000|2020-12-30 08:13:00||253.2||253.1||253.2||253.1|0
1609316010000|2020-12-30 08:13:30||253.2||253.2||253.2||253.2|0
1609316060000|2020-12-30 08:14:20|253.5|253.3|253.3|253.2|253.5|253.3|253.3|253.2|12987
1609316070000|2020-12-30 08:14:30|253.4|253.3|253.4|253.2|253.5|253.3|253.4|253.2|2500
1609316100000|2020-12-30 08:15:00|253.5|253.3|253.5|253.3|253.5|253.3|253.5|253.3|846
1609316150000|2020-12-30 08:15:50|253.4||253.5||253.5||253.4||0
1609316160000|2020-12-30 08:16:00|253.4|253.2|253.2|253.1|253.5|253.2|253.2|253.1|5810
1609316170000|2020-12-30 08:16:10|253.3||253.3||253.3||253.3||2382
1609316180000|2020-12-30 08:16:20|253.2|253.2|253.3|253.2|253.3|253.2|253.2|253.2|2576
1609316190000|2020-12-30 08:16:30|253.4||253.5||253.5||253.4||806
1609316230000|2020-12-30 08:17:10|253.6|253.3|253.6|253.4|253.6|253.4|253.6|253.3|14074
1609316240000|2020-12-30 08:17:20|253.7|253.5|253.7|253.5|253.7|253.5|253.7|253.5|2714
1609316250000|2020-12-30 08:17:30|||||||||1000
1609316260000|2020-12-30 08:17:40|253.6|253.4|253.6|253.4|253.6|253.4|253.6|253.4|0
1609316270000|2020-12-30 08:17:50|253.7||253.6||253.7||253.6||0
1609316280000|2020-12-30 08:18:00|253.7||253.7||253.7||253.7||0
1609316300000|2020-12-30 08:18:20|253.6||253.6||253.6||253.6||0
1609316310000|2020-12-30 08:18:30|253.7||253.7||253.7||253.7||0
1609316320000|2020-12-30 08:18:40|253.8|253.5|253.8|253.6|253.8|253.6|253.8|253.5|0
1609316380000|2020-12-30 08:19:40|253.7|253.5|253.7|253.5|253.7|253.5|253.7|253.5|3228
1609316390000|2020-12-30 08:19:50|253.8|253.6|253.8|253.6|253.8|253.6|253.8|253.5|6698
1609316400000|2020-12-30 08:20:00||253.7||253.7||253.7||253.7|0
1609316410000|2020-12-30 08:20:10||253.6||253.6||253.6||253.6|898
1609316430000|2020-12-30 08:20:30|253.7||253.7||253.7||253.7||0
1609316450000|2020-12-30 08:20:50||253.5||253.5||253.5||253.5|2220
1609316460000|2020-12-30 08:21:00|253.6|253.4|253.5|253.3|253.6|253.4|253.5|253.3|4282
1609316490000|2020-12-30 08:21:30||253.4||253.3||253.4||253.3|0
1609316520000|2020-12-30 08:22:00|253.4|253.2|253.3|253.1|253.5|253.2|253.3|253.1|7467
1609316530000|2020-12-30 08:22:10|253.2||253.2||253.2||253.2||0
1609316540000|2020-12-30 08:22:20||253||253||253||253|610
1609316550000|2020-12-30 08:22:30|253.1|252.9|253|252.8|253.1|252.9|253|252.8|170
1609316620000|2020-12-30 08:23:40|253.1|252.9|253.2|253|253.2|253|253.1|252.9|16848
1609316630000|2020-12-30 08:23:50|253.1|253.1|253.2|253|253.2|253.1|253.1|252.9|800
1609316650000|2020-12-30 08:24:10|253.1||253.1||253.1||253.1||0
1609316670000|2020-12-30 08:24:30|253.2||253.2||253.2||253.2||2500
1609316680000|2020-12-30 08:24:40|253.1|252.9|253.1|252.9|253.1|253|253|252.9|10461
1609316690000|2020-12-30 08:24:50||253||253||253||253|0
1609316700000|2020-12-30 08:25:00|253|252.9|253|252.9|253.1|252.9|253|252.9|540
1609316710000|2020-12-30 08:25:10|252.9|252.8|252.9|252.7|252.9|252.8|252.9|252.7|5824
1609316730000|2020-12-30 08:25:30|253||253||253||253||0
1609316750000|2020-12-30 08:25:50|252.9|252.8|253|252.8|253|252.9|252.9|252.8|2500
1609316760000|2020-12-30 08:26:00||252.9||252.9||252.9||252.9|0
1609316790000|2020-12-30 08:26:30|252.9|252.8|253|252.8|253|252.8|252.9|252.8|0
1609316800000|2020-12-30 08:26:40||252.9||252.9||252.9||252.9|0
1609316820000|2020-12-30 08:27:00||252.8||252.8||252.8||252.8|0
1609316850000|2020-12-30 08:27:30||252.9||252.9||252.9||252.8|0
1609316860000|2020-12-30 08:27:40|253.1|253|253.2|253.1|253.2|253.1|253.1|253|17117
1609316870000|2020-12-30 08:27:50|253.3||253.3||253.3||253.3||0
1609316880000|2020-12-30 08:28:00|253.2|253|253.2|253|253.2|253|253.2|253|3720
1609316890000|2020-12-30 08:28:10|253.1|252.9|253.1|252.9|253.1|252.9|253|252.9|3244
1609316910000|2020-12-30 08:28:30|253.2||253.2||253.2||253.2||0
1609316950000|2020-12-30 08:29:10|253.1||253.1||253.1||253.1||0
1609317010000|2020-12-30 08:30:10|253.2|253|253.2|253|253.2|253.1|253.1|252.9|6051
1609317030000|2020-12-30 08:30:30|253.3|253.1|253.3|253.1|253.3|253.1|253.3|253.1|0
1609317040000|2020-12-30 08:30:40||253.2||253.2||253.2||253.2|0
1609317050000|2020-12-30 08:30:50|253.2|253.1|253.2|253.1|253.2|253.1|253.2|253.1|298
1609317060000|2020-12-30 08:31:00|253.3||253.2||253.3||253.2||0
1609317070000|2020-12-30 08:31:10|253.3||253.3||253.3||253.3||0
1609317080000|2020-12-30 08:31:20|253.2|253|253.2|253|253.2|253|253.2|253|7854
1609317100000|2020-12-30 08:31:40||253.1||253||253.1||253|0
1609317140000|2020-12-30 08:32:20|253.3|253.1|253.3|253.1|253.3|253.1|253.3|253.1|0
1609317170000|2020-12-30 08:32:50|||||||||500
1609317180000|2020-12-30 08:33:00|253.4||253.4||253.4||253.4||0
1609317190000|2020-12-30 08:33:10|253.3||253.3||253.3||253.3||7826
1609317240000|2020-12-30 08:34:00|||||||||3000
1609317330000|2020-12-30 08:35:30|253.2|253|253.2|253|253.2|253|253.1|253|7389
1609317340000|2020-12-30 08:35:40|253.3|253.1|253.3|253.1|253.3|253.1|253.3|253.1|0
1609317380000|2020-12-30 08:36:20|253.4|253.2|253.2|253|253.4|253.2|253.2|253|13807
1609317390000|2020-12-30 08:36:30|253.1|252.9|253.1|252.9|253.1|252.9|253.1|252.9|1383
1609317410000|2020-12-30 08:36:50|253|253|253.1|252.9|253.1|253|253|252.9|3498
1609317450000|2020-12-30 08:37:30|||||||||2240
1609317550000|2020-12-30 08:39:10|253|252.8|252.8|252.6|253|252.8|252.8|252.6|9198
1609317560000|2020-12-30 08:39:20|252.7|252.5|252.7|252.5|252.7|252.5|252.7|252.5|0
1609317570000|2020-12-30 08:39:30|252.8|252.6|252.8|252.7|252.8|252.7|252.8|252.6|2500
1609317580000|2020-12-30 08:39:40|||||||||300
1609317600000|2020-12-30 08:40:00|252.9||252.9||252.9||252.9||7085
1609317630000|2020-12-30 08:40:30||252.8||252.8||252.8||252.8|0
1609317640000|2020-12-30 08:40:40||252.7||252.7||252.7||252.7|209
1609317650000|2020-12-30 08:40:50||252.8||252.8||252.8||252.8|0
1609317680000|2020-12-30 08:41:20|253||253||253||253||12060
1609317760000|2020-12-30 08:42:40|252.9|252.9|253|252.8|253|252.9|252.9|252.8|10067
1609317770000|2020-12-30 08:42:50|||||||||850
1609317790000|2020-12-30 08:43:10||252.9||252.9||252.9||252.9|0
1609317800000|2020-12-30 08:43:20|253.1||253.2||253.2||253.1||3293
1609317810000|2020-12-30 08:43:30|253.1||253.1||253.1||253.1||0
1609317900000|2020-12-30 08:45:00|253|252.8|252.9|252.8|253|252.8|252.9|252.8|9573
1609318030000|2020-12-30 08:47:10|253|252.9|253|252.9|253|252.9|253|252.8|6750
1609318040000|2020-12-30 08:47:20|253.1||253.1||253.1||253.1||1500
1609318050000|2020-12-30 08:47:30||253||253||253||253|0
1609318070000|2020-12-30 08:47:50|253|252.9|253.1|252.9|253.1|252.9|253|252.9|1590
1609318110000|2020-12-30 08:48:30|253.2|253|253.2|253|253.2|253|253.2|253|6588
1609318130000|2020-12-30 08:48:50|253.1||253.1||253.1||253.1||0
1609318140000|2020-12-30 08:49:00|253|252.9|253.2|253|253.2|253|253|252.9|3659
1609318170000|2020-12-30 08:49:30|253.3|253.1|253.3|253.1|253.3|253.1|253.3|253.1|14731
1609318210000|2020-12-30 08:50:10|253.2|253|253.1|253|253.2|253|253.1|253|20224
1609318220000|2020-12-30 08:50:20|253|252.9|253.1|252.9|253.1|252.9|253|252.9|434
1609318240000|2020-12-30 08:50:40|253||253||253||253||0
1609318250000|2020-12-30 08:50:50|||||||||1799
1609318260000|2020-12-30 08:51:00|252.9|252.8|252.8|252.7|253|252.8|252.8|252.7|8464
1609318300000|2020-12-30 08:51:40|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|158
1609318310000|2020-12-30 08:51:50|252.8|252.7|252.8|252.6|252.8|252.7|252.8|252.6|1386
1609318340000|2020-12-30 08:52:20|252.7|252.5|252.4|252.3|252.8|252.5|252.4|252.2|30936
1609318350000|2020-12-30 08:52:30|252.5|252.4|252.6|252.4|252.6|252.4|252.4|252.2|23525
1609318360000|2020-12-30 08:52:40||252.5||252.5||252.5||252.4|3838
1609318400000|2020-12-30 08:53:20|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|198
1609318430000|2020-12-30 08:53:50|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.4|1387
1609318470000|2020-12-30 08:54:30|252.7|252.6|252.6|252.5|252.7|252.6|252.6|252.5|1054
1609318500000|2020-12-30 08:55:00|252.7|252.6|252.7|252.6|252.7|252.6|252.7|252.6|1388
1609318520000|2020-12-30 08:55:20|252.6|252.5|252.6|252.5|252.6|252.5|252.6|252.5|2208
1609318540000|2020-12-30 08:55:40|252.7||252.7||252.7||252.7||0
1609318550000|2020-12-30 08:55:50|252.6||252.6||252.6||252.6||0
1609318580000|2020-12-30 08:56:20|252.5|252.4|252.5|252.4|252.6|252.4|252.5|252.4|1608
1609318590000|2020-12-30 08:56:30|252.6|252.5|252.6|252.4|252.6|252.5|252.6|252.4|2307
1609318650000|2020-12-30 08:57:30|252.5|252.5|252.6|252.4|252.6|252.5|252.5|252.4|1539
1609318680000|2020-12-30 08:58:00||252.5||252.5||252.5||252.5|0
1609318720000|2020-12-30 08:58:40|252.7|252.6|252.8|252.6|252.8|252.7|252.7|252.6|10930
1609318860000|2020-12-30 09:01:00||252.7||252.7||252.7||252.7|0
1609318870000|2020-12-30 09:01:10|252.9|252.8|252.9|252.7|252.9|252.8|252.9|252.7|1391
1609318880000|2020-12-30 09:01:20|252.8||252.8||252.8||252.8||0
1609318890000|2020-12-30 09:01:30|252.7|252.6|252.8|252.6|252.8|252.6|252.7|252.6|8595
1609318950000|2020-12-30 09:02:30|252.7|252.5|252.6|252.5|252.7|252.5|252.6|252.5|8566
1609319010000|2020-12-30 09:03:30|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|3884
1609319020000|2020-12-30 09:03:40|252.6|252.5|252.6|252.4|252.6|252.5|252.6|252.4|3258
1609319040000|2020-12-30 09:04:00||252.5||252.4||252.5||252.4|400
1609319060000|2020-12-30 09:04:20||252.5||252.4||252.5||252.4|200
1609319080000|2020-12-30 09:04:40||252.5||252.5||252.5||252.5|0
1609319170000|2020-12-30 09:06:10|||||||||1000
1609319200000|2020-12-30 09:06:40|252.5|252.3|252.5|252.3|252.5|252.3|252.5|252.3|27258
1609319230000|2020-12-30 09:07:10|||||||||3314
1609319290000|2020-12-30 09:08:10|252.4|252.2|252.2|252.1|252.4|252.2|252.2|252.1|15015
1609319310000|2020-12-30 09:08:30|252.1|252|252.1|252|252.2|252|252.1|252|7056
1609319340000|2020-12-30 09:09:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|12587
1609319350000|2020-12-30 09:09:10|||||||||500
1609319360000|2020-12-30 09:09:20|||||||||196
1609319430000|2020-12-30 09:10:30|252.1|252|252.1|252|252.1|252|252.1|252|11500
1609319500000|2020-12-30 09:11:40|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|4944
1609319510000|2020-12-30 09:11:50|252.1|252|252.1|252|252.1|252|252.1|252|1902
1609319530000|2020-12-30 09:12:10|252.2|252.1|252.2|252|252.2|252.1|252.2|252|2561
1609319540000|2020-12-30 09:12:20|252.1||252.1||252.1||252.1||0
1609319640000|2020-12-30 09:14:00|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|7123
1609319660000|2020-12-30 09:14:20|252.1|252|252.2|252|252.2|252|252.1|252|0
1609319670000|2020-12-30 09:14:30||252.1||252.1||252.1||252.1|0
1609319680000|2020-12-30 09:14:40|252.1|252|252.1|252|252.1|252|252.1|252|4489
1609319730000|2020-12-30 09:15:30|||||||||5423
1609319750000|2020-12-30 09:15:50|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|5978
1609319790000|2020-12-30 09:16:30|||||||||1000
1609319850000|2020-12-30 09:17:30|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|400
1609319880000|2020-12-30 09:18:00|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|1329
1609319900000|2020-12-30 09:18:20|252.3|252.2|252.3|252.2|252.4|252.3|252.3|252.2|7064
1609319910000|2020-12-30 09:18:30|252.4||252.3||252.4||252.3||0
1609319920000|2020-12-30 09:18:40|252.4||252.4||252.4||252.4||0
1609319930000|2020-12-30 09:18:50|252.3||252.3||252.3||252.3||0
1609319940000|2020-12-30 09:19:00|252.4||252.3||252.4||252.3||0
1609319980000|2020-12-30 09:19:40|||||||||2157
1609319990000|2020-12-30 09:19:50|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|1643
1609320010000|2020-12-30 09:20:10|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.3|3801
1609320020000|2020-12-30 09:20:20|252.4|252.3|252.5|252.3|252.5|252.3|252.4|252.3|1387
1609320040000|2020-12-30 09:20:40|252.4||252.4||252.4||252.4||0
1609320050000|2020-12-30 09:20:50|252.5||252.5||252.5||252.5||2223
1609320090000|2020-12-30 09:21:30||252.4||252.4||252.4||252.4|0
1609320100000|2020-12-30 09:21:40|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|4471
1609320150000|2020-12-30 09:22:30|252.5||252.5||252.5||252.5||0
1609320190000|2020-12-30 09:23:10||252.4||252.3||252.4||252.3|3600
1609320330000|2020-12-30 09:25:30|252.4||252.4||252.4||252.4||0
1609320340000|2020-12-30 09:25:40|252.5|252.4|252.5|252.4|252.5|252.4|252.5|252.4|6885
1609320350000|2020-12-30 09:25:50|||||||||6742
1609320400000|2020-12-30 09:26:40|252.4|252.3|252.5|252.3|252.5|252.4|252.4|252.3|10628
1609320470000|2020-12-30 09:27:50||252.4||252.4||252.4||252.3|0
1609320500000|2020-12-30 09:28:20||252.3||252.4||252.4||252.3|0
1609320510000|2020-12-30 09:28:30||252.3||252.4||252.4||252.3|0
1609320520000|2020-12-30 09:28:40||252.3||252.3||252.3||252.3|0
1609320530000|2020-12-30 09:28:50||252.4||252.4||252.4||252.4|0
1609320540000|2020-12-30 09:29:00|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|0
1609320570000|2020-12-30 09:29:30|||||||||10000
1609320580000|2020-12-30 09:29:40|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|3964
1609320590000|2020-12-30 09:29:50|252.4||252.4||252.4||252.3||0
1609320600000|2020-12-30 09:30:00|252.3|252.3|252.3|252.2|252.4|252.3|252.3|252.2|6010
1609320620000|2020-12-30 09:30:20|252.4|252.3|252.4|252.3|252.4|252.3|252.4|252.3|1032
1609320710000|2020-12-30 09:31:50|252.3|252.2|252.3|252.2|252.3|252.2|252.3|252.2|3884
1609320860000|2020-12-30 09:34:20|252.2|252.1|252.2|252.1|252.2|252.1|252.2|252.1|6820
1609320920000|2020-12-30 09:35:20|252.1|252|252.2|252|252.2|252|252.1|252|3289
1609320950000|2020-12-30 09:35:50||252.1||252||252.1||252|1777
1609320970000|2020-12-30 09:36:10|252.1|252.1|252.2|252|252.2|252.1|252.1|252|1704
1609320990000|2020-12-30 09:36:30|252.1||252.1||252.1||252.1||0
1609321010000|2020-12-30 09:36:50|252|251.9|252.1|252|252.1|252|252|251.9|10565
1609321020000|2020-12-30 09:37:00|252|251.9|252.1|252|252.1|252|252|251.9|9036
1609321050000|2020-12-30 09:37:30|252|251.9|252|251.9|252.1|252|252|251.9|7771
1609321080000|2020-12-30 09:38:00|252.1|252|252.1|252|252.1|252|252.1|252|0
1609321130000|2020-12-30 09:38:50|252.2||252.2||252.2||252.2||2410
1609321200000|2020-12-30 09:40:00|252.1|251.9|252|251.9|252.1|251.9|252|251.9|3418
1609321210000|2020-12-30 09:40:10|252.1|252|252|251.9|252.1|252|252|251.9|5052
1609321220000|2020-12-30 09:40:20|252.1||252.1||252.1||252.1||0
1609321230000|2020-12-30 09:40:30|252|252|252|251.9|252.1|252|251.9|251.8|31568
1609321240000|2020-12-30 09:40:40|251.9|251.8|251.9|251.8|252|251.8|251.9|251.8|14989
1609321250000|2020-12-30 09:40:50|251.8|251.7|251.8|251.7|251.9|251.8|251.8|251.6|56592
1609321260000|2020-12-30 09:41:00|251.7|251.6|251.8|251.7|251.8|251.7|251.7|251.6|13546
1609321270000|2020-12-30 09:41:10|251.7|251.6|251.7|251.6|251.8|251.7|251.7|251.6|8884
1609321280000|2020-12-30 09:41:20|||||||||4118
1609321290000|2020-12-30 09:41:30|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|19623
1609321300000|2020-12-30 09:41:40|251.8|251.7|251.8|251.6|251.8|251.7|251.8|251.6|24136
1609321310000|2020-12-30 09:41:50|251.7|251.5|251.7|251.6|251.7|251.6|251.7|251.5|17852
1609321320000|2020-12-30 09:42:00||251.5||251.5||251.6||251.5|14506
1609321330000|2020-12-30 09:42:10|251.8|251.6|251.8|251.7|251.9|251.8|251.7|251.5|30571
1609321340000|2020-12-30 09:42:20||251.6||251.6||251.6||251.6|10027
1609321350000|2020-12-30 09:42:30|251.9|251.7|251.8|251.7|251.9|251.7|251.8|251.6|28484
1609321360000|2020-12-30 09:42:40|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|17055
1609321370000|2020-12-30 09:42:50|251.6|251.5|251.7|251.6|251.7|251.6|251.6|251.5|11527
1609321380000|2020-12-30 09:43:00|251.6|251.5|251.6|251.5|251.7|251.6|251.6|251.5|66823
1609321390000|2020-12-30 09:43:10|251.7|251.4|251.6|251.5|251.7|251.5|251.6|251.4|14234
1609321400000|2020-12-30 09:43:20|251.5|251.4|251.5|251.4|251.6|251.5|251.5|251.4|10929
1609321410000|2020-12-30 09:43:30||251.3||251.3||251.3||251.3|10968
1609321420000|2020-12-30 09:43:40|251.4|251.4|251.4|251.2|251.5|251.4|251.4|251.2|64122
1609321430000|2020-12-30 09:43:50|251.5||251.4||251.5||251.4||4840
1609321440000|2020-12-30 09:44:00|251.3|251.3|251.4|251.2|251.4|251.3|251.3|251.2|9000
1609321450000|2020-12-30 09:44:10|251.3|251.3|251.4|251.3|251.5|251.4|251.3|251.2|33978
1609321460000|2020-12-30 09:44:20|||||||||13293
1609321470000|2020-12-30 09:44:30|251.3|251.2|251.4|251.2|251.4|251.3|251.3|251.2|19553
1609321480000|2020-12-30 09:44:40|251.3|251.3|251.3|251.2|251.4|251.3|251.3|251.1|31348
1609321490000|2020-12-30 09:44:50|251.2|251.1|251.3|251.1|251.3|251.2|251.2|251.1|10900
1609321500000|2020-12-30 09:45:00|251.2|251.2|251.3|251.1|251.3|251.2|251.2|251|54186
1609321510000|2020-12-30 09:45:10|251.2||251.2||251.2||251.2||36672
1609321520000|2020-12-30 09:45:20|||||||||156065
1609321530000|2020-12-30 09:45:30|||||||||30200
1609321540000|2020-12-30 09:45:40|251.3|251.2|251.5|251.3|251.5|251.3|251.3|251.2|4790
1609321560000|2020-12-30 09:46:00|251.6|251.4|251.6|251.4|251.6|251.5|251.6|251.3|18762
1609321570000|2020-12-30 09:46:10|251.7|251.5|251.8|251.6|251.8|251.6|251.7|251.4|18223
1609321590000|2020-12-30 09:46:30|||||||||8000
1609321600000|2020-12-30 09:46:40|251.9|251.7|251.9|251.7|251.9|251.7|251.9|251.7|5840
1609321630000|2020-12-30 09:47:10|||||||||256
1609321640000|2020-12-30 09:47:20|251.8|251.6|251.8|251.6|251.8|251.6|251.8|251.6|3104
1609321650000|2020-12-30 09:47:30|251.7||251.7||251.7||251.7||0
1609321670000|2020-12-30 09:47:50|251.8|251.7|251.8|251.7|251.8|251.7|251.7|251.7|62394
1609321740000|2020-12-30 09:49:00|251.7|251.6|251.7|251.6|251.8|251.6|251.7|251.6|13503
1609321750000|2020-12-30 09:49:10|251.8||251.7||251.8||251.7||0
1609321780000|2020-12-30 09:49:40|||||||||3533
1609321790000|2020-12-30 09:49:50|251.6|251.5|251.4|251.3|251.6|251.5|251.4|251.3|43161
1609321800000|2020-12-30 09:50:00|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|34980
1609321810000|2020-12-30 09:50:10|251.3|251.2|251.2|251.1|251.3|251.2|251.2|251.1|31316
1609321820000|2020-12-30 09:50:20|251.1|251|251.3|251.1|251.3|251.1|251.1|251|16164
1609321830000|2020-12-30 09:50:30|251.2|251.2|251.3|251.1|251.3|251.2|251.2|251.1|11853
1609321840000|2020-12-30 09:50:40|251.2||251.2||251.3||251.2||9155
1609321850000|2020-12-30 09:50:50|251.3|251.2|251.3|251.1|251.3|251.2|251.3|251.1|1167
1609321860000|2020-12-30 09:51:00|251.2|251|251.1|250.9|251.2|251.1|251.1|250.9|47153
1609321870000|2020-12-30 09:51:10|251|251|251|250.9|251.1|251|251|250.8|20268
1609321880000|2020-12-30 09:51:20|251.1|250.8|251.1|250.9|251.1|251|251.1|250.8|22664
1609321890000|2020-12-30 09:51:30||251||251||251||250.9|5124
1609321900000|2020-12-30 09:51:40|251|250.9|251.2|250.9|251.2|250.9|250.9|250.7|38351
1609321910000|2020-12-30 09:51:50|251|251|251|250.8|251.2|251|250.9|250.7|68109
1609321920000|2020-12-30 09:52:00|250.9|250.9|251.1|251|251.1|251|250.9|250.8|31090
1609321930000|2020-12-30 09:52:10|251.2|250.9|251|250.9|251.2|250.9|250.9|250.8|17278
1609321940000|2020-12-30 09:52:20|250.9|250.8|251.1|250.9|251.1|250.9|250.8|250.7|62158
1609321950000|2020-12-30 09:52:30|251.2|250.8|250.8|250.7|251.2|250.9|250.8|250.6|51359
1609321960000|2020-12-30 09:52:40|250.7|250.6|251|250.7|251|250.8|250.7|250.6|11229
1609321970000|2020-12-30 09:52:50|250.9|250.6|250.8|250.6|250.9|250.6|250.8|250.6|145140
1609321980000|2020-12-30 09:53:00|250.9|250.7|251|250.6|251|250.7|250.9|250.6|85478
1609321990000|2020-12-30 09:53:10|251.1|250.7|251.6|251.3|251.6|251.3|251.1|250.7|130762
1609322010000|2020-12-30 09:53:30|||||||||8063
1609322100000|2020-12-30 09:55:00|251.5|251.5|251.1|251|251.5|251.5|251.1|251|56026
1609322110000|2020-12-30 09:55:10|251.2|251.1|251.3|251.2|251.3|251.2|251.2|251.1|9110
1609322120000|2020-12-30 09:55:20|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|12500
1609322130000|2020-12-30 09:55:30|251.5|251|251.1|251|251.5|251.1|251.1|251|33037
1609322150000|2020-12-30 09:55:50|251.2|251.1|251.3|251.1|251.4|251.1|251.2|251|20473
1609322160000|2020-12-30 09:56:00|251.2|251|251.1|250.9|251.2|251|251.1|250.9|2844
1609322180000|2020-12-30 09:56:20|||||||||9022
1609322190000|2020-12-30 09:56:30|251.2|251|251.2|251|251.2|251|251.2|251|13400
1609322200000|2020-12-30 09:56:40|251.1|250.9|251|250.8|251.1|250.9|251|250.8|30833
1609322220000|2020-12-30 09:57:00|250.9|250.7|250.8|250.7|250.9|250.7|250.8|250.6|14822
1609322230000|2020-12-30 09:57:10|250.9|250.8|250.9|250.7|250.9|250.8|250.8|250.7|16200
1609322250000|2020-12-30 09:57:30|250.8|250.6|250.8|250.6|250.8|250.6|250.8|250.6|4450
1609322260000|2020-12-30 09:57:40|250.9|250.7|250.9|250.7|250.9|250.7|250.9|250.7|3800
1609322270000|2020-12-30 09:57:50||250.8||250.7||250.8||250.7|0
1609322290000|2020-12-30 09:58:10|250.8|250.6|250.8|250.6|250.8|250.7|250.7|250.6|20328
1609322300000|2020-12-30 09:58:20|250.9|250.7|250.9|250.7|250.9|250.7|250.9|250.7|1406
1609322310000|2020-12-30 09:58:30||250.8||250.7||250.8||250.7|2985
1609322340000|2020-12-30 09:59:00|||||||||6771
1609322360000|2020-12-30 09:59:20|251|250.8|250.9|250.8|251|250.9|250.9|250.8|10713
1609322400000|2020-12-30 10:00:00|||||||||746
1609322410000|2020-12-30 10:00:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|4976
1609322430000|2020-12-30 10:00:30|250.7|250.6|250.8|250.6|250.8|250.7|250.7|250.6|6412
1609322440000|2020-12-30 10:00:40|250.7|250.7|250.8|250.6|250.8|250.7|250.7|250.6|11150
1609322450000|2020-12-30 10:00:50|250.7|250.5|250.7|250.6|250.8|250.6|250.7|250.5|15284
1609322460000|2020-12-30 10:01:00||250.5||250.5||250.5||250.5|10067
1609322470000|2020-12-30 10:01:10|250.6|250.6|250.7|250.5|250.7|250.6|250.6|250.5|4776
1609322480000|2020-12-30 10:01:20|250.6|250.6|250.7|250.6|250.7|250.6|250.6|250.5|17397
1609322490000|2020-12-30 10:01:30|250.6|250.5|250.5|250.4|250.7|250.6|250.5|250.4|22553
1609322500000|2020-12-30 10:01:40|||||||||5553
1609322510000|2020-12-30 10:01:50|250.4|250.3|250.5|250.4|250.5|250.4|250.4|250.3|2235
1609322520000|2020-12-30 10:02:00|250.4|250.3|250.5|250.4|250.5|250.4|250.4|250.3|7300
1609322530000|2020-12-30 10:02:10|250.4|250.3|250.4|250.3|250.5|250.4|250.4|250.3|43214
1609322540000|2020-12-30 10:02:20|250.3|250.2|250.4|250.2|250.4|250.2|250.3|250.2|49457
1609322550000|2020-12-30 10:02:30|250.3|250.3|250.5|250.3|250.5|250.3|250.3|250.1|60042
1609322560000|2020-12-30 10:02:40|250.4|250.2|250.4|250.3|250.5|250.3|250.3|250.2|43358
1609322570000|2020-12-30 10:02:50|250.3|250.2|250.4|250.2|250.4|250.2|250.3|250.2|5212
1609322580000|2020-12-30 10:03:00|250.3||250.3||250.4||250.3||54648
1609322590000|2020-12-30 10:03:10|250.4|250.1|250.4|250.2|250.4|250.2|250.3|250.1|90953
1609322600000|2020-12-30 10:03:20|250.5|250.3|251.8|251.5|251.8|251.5|250.5|250.2|133798
1609322620000|2020-12-30 10:03:40|251.7||251.7||251.8||251.6||10675
1609322630000|2020-12-30 10:03:50|251.6|251.4|250.9|250.8|251.6|251.4|250.9|250.8|91669
1609322640000|2020-12-30 10:04:00|251|250.7|251|250.8|251|250.8|250.9|250.7|11349
1609322650000|2020-12-30 10:04:10|250.9|250.7|251|250.8|251|250.8|250.8|250.7|42328
1609322660000|2020-12-30 10:04:20|251.1|251.1|251.7|251.4|251.8|251.4|251.1|251.1|35114
1609322670000|2020-12-30 10:04:30|251.8|251.5|251.9|251.6|251.9|251.7|251.7|251.5|20014
1609322680000|2020-12-30 10:04:40|252|251.7|252.1|251.9|252.1|252|252|251.7|16955
1609322690000|2020-12-30 10:04:50|252.2|252|252.1|251.9|252.2|252|252.1|251.9|5947
1609322700000|2020-12-30 10:05:00|252|251.8|252|251.8|252|251.8|252|251.8|4305
1609322710000|2020-12-30 10:05:10|252.1||252.1||252.1||252.1||0
1609322750000|2020-12-30 10:05:50|252||252||252||252||0
1609322760000|2020-12-30 10:06:00|251.9|251.7|251.7|251.6|251.9|251.7|251.6|251.5|16461
1609322770000|2020-12-30 10:06:10|251.8|251.5|251.3|251.1|251.8|251.6|251.3|251|138965
1609322780000|2020-12-30 10:06:20||251||251.1||251.1||251|13711
1609322790000|2020-12-30 10:06:30|||||||||9976
1609322800000|2020-12-30 10:06:40|251.4|251.2|251.5|251.3|251.5|251.3|251.4|251.2|5440
1609322810000|2020-12-30 10:06:50|251.6|251.4|251.7|251.5|251.7|251.5|251.6|251.3|5508
1609322820000|2020-12-30 10:07:00|251.6|251|251.3|251.1|251.7|251.1|251.3|251|65548
1609322830000|2020-12-30 10:07:10|251.2|251|251.3|251|251.3|251.1|251.1|251|66900
1609322840000|2020-12-30 10:07:20|251.2|250.8|251.1|250.8|251.3|250.8|251|250.8|14513
1609322850000|2020-12-30 10:07:30||250.9||250.9||250.9||250.9|18139
1609322880000|2020-12-30 10:08:00|251.2|251|251.3|251|251.3|251|251.2|251|0
1609322890000|2020-12-30 10:08:10||251.1||251||251.1||251|0
1609322900000|2020-12-30 10:08:20|251.6|251.1|252.1|251.9|252.1|251.9|251.5|251|72712
1609322920000|2020-12-30 10:08:40||251.8||251.8||251.8||251.8|0
1609322930000|2020-12-30 10:08:50|251.9|251.7|251.9|251.7|252|251.8|251.9|251.7|8291
1609323140000|2020-12-30 10:12:20|251.8|251.6|251.8|251.6|251.8|251.6|251.7|251.6|7136
1609323150000|2020-12-30 10:12:30|251.7|251.5|251.6|251.5|251.7|251.5|251.6|251.5|1794
1609323160000|2020-12-30 10:12:40|251.7||251.7||251.7||251.7||0
1609323180000|2020-12-30 10:13:00|251.6||251.6||251.6||251.6||0
1609323210000|2020-12-30 10:13:30|251.7||251.7||251.7||251.7||1632
1609323270000|2020-12-30 10:14:30|251.8|251.6|251.8|251.6|251.8|251.6|251.8|251.6|0
1609323340000|2020-12-30 10:15:40|251.7|251.5|251.6|251.5|251.7|251.5|251.6|251.5|7265
1609323360000|2020-12-30 10:16:00|251.7||251.7||251.7||251.7||0
1609323380000|2020-12-30 10:16:20||251.6||251.6||251.6||251.6|0
1609323390000|2020-12-30 10:16:30|251.8||251.8||251.8||251.8||0
1609323400000|2020-12-30 10:16:40||251.7||251.6||251.7||251.6|10280
1609323410000|2020-12-30 10:16:50|251.7||251.7||251.8||251.7||6
1609323420000|2020-12-30 10:17:00|251.8||251.8||251.8||251.8||0
1609323430000|2020-12-30 10:17:10|251.7||251.7||251.7||251.7||0
1609323440000|2020-12-30 10:17:20|251.8||251.8||251.8||251.8||0
1609323500000|2020-12-30 10:18:20|251.7|251.5|251.6|251.5|251.8|251.5|251.6|251.5|3199
1609323510000|2020-12-30 10:18:30|251.7|251.4|251.5|251.4|251.7|251.4|251.5|251.4|17696
1609323560000|2020-12-30 10:19:20|251.4|251.3|251.5|251.3|251.5|251.4|251.4|251.3|5000
1609323580000|2020-12-30 10:19:40|251.4||251.4||251.4||251.4||0
1609323600000|2020-12-30 10:20:00|251.5|251.4|251.5|251.3|251.5|251.4|251.5|251.3|1142
1609323630000|2020-12-30 10:20:30|251.4||251.4||251.4||251.4||0
1609323640000|2020-12-30 10:20:40|||||||||7812
1609323670000|2020-12-30 10:21:10|251.3|251|251.1|251|251.3|251.1|251|250.9|93968
1609323680000|2020-12-30 10:21:20|||||||||4627
1609323700000|2020-12-30 10:21:40|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|4908
1609323710000|2020-12-30 10:21:50||251||251||251||251|0
1609323790000|2020-12-30 10:23:10|||||||||4000
1609323800000|2020-12-30 10:23:20|251.3|251.1|251.3|251.1|251.3|251.1|251.3|251.1|2165
1609323950000|2020-12-30 10:25:50|251.2|251.2|251.2|251.1|251.2|251.2|251.2|251.1|100
1609323960000|2020-12-30 10:26:00|251.1|251|251|250.9|251.1|251|251|250.9|11294
1609323970000|2020-12-30 10:26:10|251.1|251|251.1|250.9|251.1|251|251.1|250.9|4401
1609323980000|2020-12-30 10:26:20|||||||||1428
1609324020000|2020-12-30 10:27:00|||||||||1196
1609324190000|2020-12-30 10:29:50|||||||||1
1609324330000|2020-12-30 10:32:10|||||||||677
1609324400000|2020-12-30 10:33:20|251||251||251||251||100
1609324460000|2020-12-30 10:34:20|251.1|251|251.1|250.9|251.1|251|251|250.9|3430
1609324490000|2020-12-30 10:34:50|251|250.8|250.9|250.8|251.1|250.9|250.9|250.8|8439
1609324500000|2020-12-30 10:35:00|||||||||2444
1609324510000|2020-12-30 10:35:10|251|250.9|251.1|250.9|251.1|250.9|251|250.9|5781
1609324590000|2020-12-30 10:36:30|251|250.8|250.9|250.8|251|250.8|250.9|250.8|7726
1609324600000|2020-12-30 10:36:40|||||||||1785
1609324620000|2020-12-30 10:37:00|||||||||1196
1609324650000|2020-12-30 10:37:30|251|250.9|251|250.9|251|250.9|251|250.9|9396
1609324660000|2020-12-30 10:37:40|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|865
1609324680000|2020-12-30 10:38:00|||||||||1117
1609324740000|2020-12-30 10:39:00|||||||||261
1609324770000|2020-12-30 10:39:30|||||||||18920
1609324780000|2020-12-30 10:39:40|251|250.9|250.9|250.8|251|250.9|250.9|250.8|7491
1609324890000|2020-12-30 10:41:30|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|1408
1609324940000|2020-12-30 10:42:20|250.9|250.8|250.9|250.7|250.9|250.8|250.9|250.7|7455
1609324990000|2020-12-30 10:43:10|251|250.8|251.1|250.9|251.1|250.9|251|250.8|2500
1609325060000|2020-12-30 10:44:20|251|251|250.9|250.8|251|251|250.9|250.8|19179
1609325070000|2020-12-30 10:44:30|||||||||994
1609325130000|2020-12-30 10:45:30|251|250.9|251|250.9|251|250.9|251|250.9|1796
1609325140000|2020-12-30 10:45:40|251.1||251.1||251.1||251.1||0
1609325360000|2020-12-30 10:49:20|251||251||251||251||0
1609325380000|2020-12-30 10:49:40|251.1|251|251.1|250.9|251.1|251|251|250.9|8970
1609325390000|2020-12-30 10:49:50|251||251.1||251.1||251||0
1609325740000|2020-12-30 10:55:40|251|251|251|250.9|251.1|251|251|250.9|2953
1609325750000|2020-12-30 10:55:50|251.1||251.1||251.1||251.1||1838
1609325790000|2020-12-30 10:56:30|251||251.1||251.1||251||3119
1609325800000|2020-12-30 10:56:40|251|251|251|250.9|251|251|251|250.9|1121
1609325810000|2020-12-30 10:56:50|251.1||251.1||251.1||251.1||0
1609325890000|2020-12-30 10:58:10|251|251|251.1|250.9|251.1|251|251|250.9|9724
1609325900000|2020-12-30 10:58:20|251|251|251.1|250.9|251.1|251|251|250.9|10554
1609325930000|2020-12-30 10:58:50|251||251.1||251.1||251||122
1609326000000|2020-12-30 11:00:00|251||251||251.1||251||0
1609326010000|2020-12-30 11:00:10|251.1|251|251.1|250.9|251.1|251|251.1|250.9|3236
1609326100000|2020-12-30 11:01:40|251|251|251|250.9|251.1|251|251|250.9|100
1609326170000|2020-12-30 11:02:50|250.9|250.8|251|250.8|251|250.8|250.9|250.8|4759
1609326260000|2020-12-30 11:04:20|250.9|250.9|251|250.8|251|250.9|250.9|250.8|2500
1609326270000|2020-12-30 11:04:30||250.9||250.9||250.9||250.9|0
1609326300000|2020-12-30 11:05:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|994
1609326310000|2020-12-30 11:05:10|250.8|250.7|250.9|250.7|250.9|250.7|250.8|250.7|9115
1609326390000|2020-12-30 11:06:30||250.8||250.8||250.8||250.8|0
1609326400000|2020-12-30 11:06:40||250.7||250.7||250.7||250.7|3364
1609326410000|2020-12-30 11:06:50|251|250.8|251|250.8|251|250.8|251|250.8|14008
1609326440000|2020-12-30 11:07:20|251.1|250.9|251.1|250.9|251.2|251|251.1|250.9|12038
1609326550000|2020-12-30 11:09:10|251||251||251.1||251||5174
1609326620000|2020-12-30 11:10:20|251.1|251|251.1|251|251.1|251|251.1|251|2812
1609326680000|2020-12-30 11:11:20|||||||||278
1609326690000|2020-12-30 11:11:30|251.2||251.2||251.2||251.2||0
1609326700000|2020-12-30 11:11:40||251.1||251||251.1||251|1
1609326710000|2020-12-30 11:11:50||251.1||251.1||251.1||251.1|0
1609326730000|2020-12-30 11:12:10|251.3||251.3||251.3||251.3||0
1609326740000|2020-12-30 11:12:20||251.2||251.2||251.2||251.2|0
1609326830000|2020-12-30 11:13:50|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|14394
1609326890000|2020-12-30 11:14:50|251.3||251.3||251.3||251.3||0
1609326960000|2020-12-30 11:16:00||251.2||251.2||251.2||251.2|0
1609327000000|2020-12-30 11:16:40|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|6454
1609327010000|2020-12-30 11:16:50|251.3||251.3||251.3||251.3||0
1609327020000|2020-12-30 11:17:00|251.2||251.3||251.3||251.2||2500
1609327100000|2020-12-30 11:18:20|251.2||251.2||251.2||251.2||0
1609327160000|2020-12-30 11:19:20|251.3|251.2|251.3|251.1|251.3|251.2|251.3|251.1|2069
1609327190000|2020-12-30 11:19:50|||||||||209
1609327230000|2020-12-30 11:20:30|251.2|251.2|251.3|251.1|251.3|251.2|251.2|251.1|220
1609327240000|2020-12-30 11:20:40|251.2|251|251.2|251|251.2|251|251.1|251|14067
1609327250000|2020-12-30 11:20:50|251.1||251.2||251.2||251.1||0
1609327260000|2020-12-30 11:21:00|251.1||251.1||251.1||251.1||0
1609327290000|2020-12-30 11:21:30|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|3484
1609327300000|2020-12-30 11:21:40|251.1|251|251.2|251|251.2|251|251.1|251|462
1609327330000|2020-12-30 11:22:10||251.1||251||251.1||251|1649
1609327370000|2020-12-30 11:22:50|251.3|251.1|251.2|251.1|251.3|251.1|251.2|251.1|10239
1609327390000|2020-12-30 11:23:10|251.1|251|251.1|251|251.2|251|251.1|251|5226
1609327460000|2020-12-30 11:24:20|251.2||251.2||251.2||251.2||2421
1609327550000|2020-12-30 11:25:50|251.1|251.1|251.2|251|251.2|251.1|251.1|251|42640
1609327570000|2020-12-30 11:26:10|251.3|251.1|251.3|251.2|251.3|251.2|251.3|251.1|5734
1609327640000|2020-12-30 11:27:20|251.4||251.4||251.4||251.3||27685
1609327690000|2020-12-30 11:28:10||251.3||251.2||251.3||251.2|1983
1609327730000|2020-12-30 11:28:50|251.5|251.3|251.5|251.4|251.5|251.4|251.5|251.3|17244
1609327820000|2020-12-30 11:30:20|251.6|251.5|251.6|251.4|251.6|251.5|251.6|251.4|1392
1609327830000|2020-12-30 11:30:30||251.5||251.5||251.5||251.5|0
1609327850000|2020-12-30 11:30:50|251.7||251.6||251.7||251.6||7008
1609327860000|2020-12-30 11:31:00|251.7||251.7||251.7||251.7||0
1609327910000|2020-12-30 11:31:50|251.8|251.6|251.8|251.6|251.8|251.6|251.8|251.6|3648
1609327930000|2020-12-30 11:32:10||251.7||251.7||251.7||251.7|0
1609327940000|2020-12-30 11:32:20|251.9||251.9||251.9||251.9||0
1609328190000|2020-12-30 11:36:30|251.8|251.6|251.8|251.6|251.8|251.7|251.7|251.6|6526
1609328270000|2020-12-30 11:37:50|251.7|251.7|251.8|251.7|251.8|251.7|251.7|251.6|1493
1609328300000|2020-12-30 11:38:20|251.7|251.6|251.8|251.6|251.8|251.6|251.7|251.6|5286
1609328330000|2020-12-30 11:38:50||251.7||251.7||251.7||251.7|1853
1609328430000|2020-12-30 11:40:30|251.7|251.6|251.8|251.6|251.8|251.6|251.7|251.6|9320
1609328440000|2020-12-30 11:40:40|251.7||251.8||251.8||251.7||0
1609328450000|2020-12-30 11:40:50|251.7|251.7|251.7|251.6|251.7|251.7|251.7|251.6|4207
1609328460000|2020-12-30 11:41:00|251.8||251.7||251.8||251.7||0
1609328470000|2020-12-30 11:41:10|251.8|251.7|251.8|251.6|251.8|251.7|251.8|251.6|2500
1609328480000|2020-12-30 11:41:20|251.7||251.7||251.7||251.7||0
1609328490000|2020-12-30 11:41:30|251.8||251.8||251.8||251.8||0
1609328500000|2020-12-30 11:41:40|251.7||251.7||251.7||251.7||0
1609328520000|2020-12-30 11:42:00|||||||||85
1609328590000|2020-12-30 11:43:10|251.6|251.5|251.7|251.5|251.7|251.5|251.6|251.5|6516
1609328600000|2020-12-30 11:43:20|251.6||251.6||251.6||251.6||0
1609328690000|2020-12-30 11:44:50|251.7|251.6|251.7|251.5|251.7|251.6|251.7|251.5|3861
1609328720000|2020-12-30 11:45:20||251.6||251.5||251.6||251.5|943
1609328830000|2020-12-30 11:47:10||251.6||251.5||251.6||251.5|50
1609328890000|2020-12-30 11:48:10|251.6|251.6|251.6|251.5|251.6|251.6|251.6|251.5|1100
1609328910000|2020-12-30 11:48:30|251.7||251.6||251.7||251.6||0
1609329050000|2020-12-30 11:50:50|||||||||4171
1609329150000|2020-12-30 11:52:30|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|8001
1609329170000|2020-12-30 11:52:50|||||||||298
1609329230000|2020-12-30 11:53:50|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.4|15600
1609329380000|2020-12-30 11:56:20|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|12175
1609329390000|2020-12-30 11:56:30|251.7|251.6|251.7|251.5|251.7|251.6|251.7|251.5|0
1609329550000|2020-12-30 11:59:10||251.6||251.6||251.6||251.6|0
1609329560000|2020-12-30 11:59:20|||||||||759
1609329630000|2020-12-30 12:00:30|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|1131
1609329670000|2020-12-30 12:01:10|251.7||251.7||251.7||251.7||0
1609329680000|2020-12-30 12:01:20|251.6||251.7||251.7||251.6||2089
1609329690000|2020-12-30 12:01:30||251.6||251.6||251.6||251.6|0
1609329720000|2020-12-30 12:02:00|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|1650
1609329810000|2020-12-30 12:03:30|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|2013
1609330000000|2020-12-30 12:06:40|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|3171
1609330020000|2020-12-30 12:07:00|251.7|251.6|251.7|251.5|251.7|251.6|251.7|251.5|366
1609330080000|2020-12-30 12:08:00||251.6||251.6||251.6||251.6|0
1609330170000|2020-12-30 12:09:30|251.8||251.7||251.8||251.7||590
1609330230000|2020-12-30 12:10:30|251.8||251.8||251.8||251.8||2570
1609330260000|2020-12-30 12:11:00|251.7||251.7||251.7||251.7||0
1609330310000|2020-12-30 12:11:50|251.6|251.5|251.7|251.5|251.7|251.5|251.5|251.4|27754
1609330320000|2020-12-30 12:12:00||251.6||251.6||251.6||251.6|725
1609330330000|2020-12-30 12:12:10|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|5060
1609330350000|2020-12-30 12:12:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|608
1609330360000|2020-12-30 12:12:40|252|251.9|251.9|251.8|252|251.9|251.9|251.8|7815
1609330390000|2020-12-30 12:13:10|252|251.9|252|251.9|252|251.9|252|251.9|4880
1609330410000|2020-12-30 12:13:30|251.9|251.8|251.9|251.8|251.9|251.8|251.9|251.8|3816
1609330420000|2020-12-30 12:13:40|252|251.9|252|251.8|252|251.9|252|251.8|709
1609330440000|2020-12-30 12:14:00|251.9||251.9||251.9||251.9||7315
1609330510000|2020-12-30 12:15:10|251.8|251.7|251.9|251.8|251.9|251.8|251.8|251.7|2430
1609330630000|2020-12-30 12:17:10|||||||||1653
1609330690000|2020-12-30 12:18:10|||||||||10
1609330750000|2020-12-30 12:19:10|251.8|251.7|251.8|251.7|251.8|251.7|251.8|251.7|5034
1609330760000|2020-12-30 12:19:20|251.9||251.9||251.9||251.9||0
1609330780000|2020-12-30 12:19:40|||||||||9
1609330800000|2020-12-30 12:20:00|251.8||251.8||251.8||251.8||0
1609330890000|2020-12-30 12:21:30|||||||||11
1609330920000|2020-12-30 12:22:00|||||||||294
1609330980000|2020-12-30 12:23:00|||||||||10
1609331010000|2020-12-30 12:23:30|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|4063
1609331070000|2020-12-30 12:24:30|||||||||3830
1609331090000|2020-12-30 12:24:50|||||||||11
1609331110000|2020-12-30 12:25:10|251.6|251.5|251.7|251.5|251.7|251.5|251.6|251.5|6396
1609331180000|2020-12-30 12:26:20|251.6||251.6||251.6||251.6||0
1609331190000|2020-12-30 12:26:30|||||||||10
1609331220000|2020-12-30 12:27:00|251.7|251.6|251.7|251.6|251.7|251.6|251.7|251.6|2023
1609331230000|2020-12-30 12:27:10|||||||||1100
1609331260000|2020-12-30 12:27:40||251.5||251.5||251.5||251.5|2696
1609331290000|2020-12-30 12:28:10|||||||||10
1609331340000|2020-12-30 12:29:00|||||||||9
1609331530000|2020-12-30 12:32:10|251.6|251.6|251.7|251.5|251.7|251.6|251.6|251.5|4338
1609331620000|2020-12-30 12:33:40|||||||||10
1609331710000|2020-12-30 12:35:10|||||||||9
1609331790000|2020-12-30 12:36:30|251.6|251.4|251.5|251.4|251.6|251.4|251.5|251.4|9037
1609331800000|2020-12-30 12:36:40|251.4|251.3|251.5|251.3|251.5|251.3|251.4|251.3|10919
1609331810000|2020-12-30 12:36:50|||||||||11
1609331830000|2020-12-30 12:37:10|251.4|251.2|251.3|251.2|251.5|251.3|251.2|251.1|66090
1609331840000|2020-12-30 12:37:20|251.2|251.1|251.1|250.9|251.3|251.1|251|250.9|46145
1609331850000|2020-12-30 12:37:30|251|251|251.1|251|251.1|251|251|250.9|5538
1609331860000|2020-12-30 12:37:40|251|250.9|250.9|250.8|251.1|250.9|250.9|250.8|29604
1609331870000|2020-12-30 12:37:50|251|250.9|251|250.8|251|250.9|250.9|250.8|2514
1609331880000|2020-12-30 12:38:00||250.9||250.9||250.9||250.9|0
1609331890000|2020-12-30 12:38:10|251.1|251|251.2|251|251.2|251|251.1|251|26172
1609331910000|2020-12-30 12:38:30|251.3|251.1|251.4|251.2|251.4|251.2|251.3|251.1|7071
1609331990000|2020-12-30 12:39:50|||||||||11
1609332090000|2020-12-30 12:41:30|||||||||200
1609332110000|2020-12-30 12:41:50|||||||||10
1609332180000|2020-12-30 12:43:00|251.5|251.3|251.5|251.3|251.5|251.3|251.5|251.3|750
1609332200000|2020-12-30 12:43:20|||||||||3077
1609332210000|2020-12-30 12:43:30||251.4||251.3||251.4||251.3|0
1609332220000|2020-12-30 12:43:40|251.4|251.2|251.6|251.5|251.6|251.5|251.3|251.2|27455
1609332230000|2020-12-30 12:43:50|251.7|251.4|251.5|251.4|251.7|251.4|251.5|251.4|7481
1609332240000|2020-12-30 12:44:00|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|8612
1609332410000|2020-12-30 12:46:50|||||||||1749
1609332540000|2020-12-30 12:49:00|||||||||2214
1609332550000|2020-12-30 12:49:10|||||||||4202
1609332560000|2020-12-30 12:49:20|||||||||352
1609332600000|2020-12-30 12:50:00|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|3153
1609332620000|2020-12-30 12:50:20|251.2|251.1|251.3|251.1|251.3|251.1|251.2|251.1|6589
1609332650000|2020-12-30 12:50:50||251.2||251.2||251.2||251.2|0
1609332660000|2020-12-30 12:51:00|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|1295
1609332690000|2020-12-30 12:51:30|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.1|2429
1609332710000|2020-12-30 12:51:50|||||||||1273
1609332720000|2020-12-30 12:52:00||251.1||251.1||251.1||251.1|140
1609332740000|2020-12-30 12:52:20||251.2||251.2||251.2||251.2|0
1609332770000|2020-12-30 12:52:50||251.1||251.1||251.1||251.1|0
1609332870000|2020-12-30 12:54:30|251.2||251.2||251.3||251.2||2070
1609332890000|2020-12-30 12:54:50|251.3||251.3||251.3||251.3||0
1609332930000|2020-12-30 12:55:30|251.4|251.2|251.3|251.2|251.4|251.3|251.3|251.2|12041
1609332960000|2020-12-30 12:56:00|251.2|251.1|251.3|251.1|251.3|251.1|251.1|251|16930
1609332970000|2020-12-30 12:56:10|251.2|251|251.2|251|251.3|251.1|251.1|251|8656
1609332980000|2020-12-30 12:56:20|251.3|251.1|251.3|251.1|251.3|251.1|251.3|251.1|0
1609333010000|2020-12-30 12:56:50||251.2||251.2||251.2||251.2|0
1609333080000|2020-12-30 12:58:00|||||||||1195
1609333130000|2020-12-30 12:58:50|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|3875
1609333190000|2020-12-30 12:59:50|||||||||1674
1609333260000|2020-12-30 13:01:00|||||||||1779
1609333290000|2020-12-30 13:01:30|251.1|251|251.1|251|251.1|251|251.1|251|3828
1609333320000|2020-12-30 13:02:00|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|9421
1609333350000|2020-12-30 13:02:30|251.1|251|251.1|251|251.1|251|251.1|251|605
1609333380000|2020-12-30 13:03:00|251.2||251.1||251.2||251.1||5009
1609333390000|2020-12-30 13:03:10|251.2|251.1|251.2|251|251.2|251.1|251.1|251|9600
1609333410000|2020-12-30 13:03:30|251.3|251.1|251.3|251.2|251.3|251.2|251.3|251.1|13305
1609333470000|2020-12-30 13:04:30|251.2|251.1|251.2|251.1|251.3|251.1|251.2|251.1|9208
1609333530000|2020-12-30 13:05:30||251||251||251||251|4351
1609333610000|2020-12-30 13:06:50|||||||||10
1609333650000|2020-12-30 13:07:30|||||||||1183
1609333740000|2020-12-30 13:09:00||251.1||251||251.1||251|0
1609333760000|2020-12-30 13:09:20||251.1||251||251.1||251|554
1609333770000|2020-12-30 13:09:30||251.1||251.1||251.1||251.1|0
1609333790000|2020-12-30 13:09:50||251||251||251||251|13
1609333810000|2020-12-30 13:10:10||251.1||251.1||251.1||251.1|0
1609333850000|2020-12-30 13:10:50|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.1|11707
1609333860000|2020-12-30 13:11:00|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|761
1609333870000|2020-12-30 13:11:10|251.5||251.5||251.5||251.5||0
1609334040000|2020-12-30 13:14:00|251.4||251.4||251.4||251.4||24
1609334060000|2020-12-30 13:14:20|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|8823
1609334120000|2020-12-30 13:15:20|251.5|251.3|251.7|251.5|251.7|251.5|251.4|251.3|68057
1609334140000|2020-12-30 13:15:40|||||||||85041
1609334190000|2020-12-30 13:16:30|251.6||251.6||251.6||251.6||0
1609334220000|2020-12-30 13:17:00|251.7||251.7||251.7||251.7||1392
1609334290000|2020-12-30 13:18:10|||||||||1753
1609334300000|2020-12-30 13:18:20|||||||||6747
1609334360000|2020-12-30 13:19:20|251.6||251.6||251.6||251.6||0
1609334480000|2020-12-30 13:21:20|251.5|251.4|251.5|251.4|251.5|251.4|251.5|251.4|14763
1609334490000|2020-12-30 13:21:30|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|0
1609334500000|2020-12-30 13:21:40||251.4||251.5||251.5||251.4|0
1609334510000|2020-12-30 13:21:50||251.4||251.5||251.5||251.4|5000
1609334540000|2020-12-30 13:22:20|||||||||100
1609334560000|2020-12-30 13:22:40|251.5|251.4|251.6|251.5|251.6|251.5|251.5|251.4|18006
1609334570000|2020-12-30 13:22:50|||||||||9
1609334600000|2020-12-30 13:23:20|251.5|251.4|251.6|251.4|251.6|251.5|251.5|251.4|5279
1609334620000|2020-12-30 13:23:40||251.5||251.5||251.5||251.5|0
1609334630000|2020-12-30 13:23:50|251.5|251.4|251.6|251.4|251.6|251.4|251.5|251.4|716
1609334660000|2020-12-30 13:24:20||251.5||251.5||251.5||251.5|0
1609334670000|2020-12-30 13:24:30||251.4||251.4||251.5||251.4|0
1609334680000|2020-12-30 13:24:40|251.5||251.5||251.5||251.5||11
1609334700000|2020-12-30 13:25:00|||||||||1194
1609334770000|2020-12-30 13:26:10|||||||||10
1609334780000|2020-12-30 13:26:20|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|1665
1609334810000|2020-12-30 13:26:50|251.5|251.4|251.5|251.4|251.6|251.4|251.5|251.4|6292
1609334820000|2020-12-30 13:27:00|251.6|251.5|251.6|251.5|251.6|251.5|251.6|251.5|2500
1609334840000|2020-12-30 13:27:20||251.4||251.5||251.5||251.4|2500
1609334930000|2020-12-30 13:28:50||251.4||251.5||251.5||251.4|5503
1609334940000|2020-12-30 13:29:00|251.7||251.6||251.7||251.6||13556
1609334950000|2020-12-30 13:29:10|251.5|251.4|251.6|251.5|251.6|251.5|251.5|251.4|4021
1609335000000|2020-12-30 13:30:00|251.5|251.4|251.5|251.4|251.6|251.5|251.5|251.4|20812
1609335010000|2020-12-30 13:30:10|251.6|251.5|251.5|251.4|251.6|251.5|251.5|251.4|4156
1609335190000|2020-12-30 13:33:10|||||||||1984
1609335240000|2020-12-30 13:34:00|||||||||475
1609335280000|2020-12-30 13:34:40|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|6104
1609335300000|2020-12-30 13:35:00|||||||||151
1609335350000|2020-12-30 13:35:50|251.5|251.4|251.5|251.4|251.6|251.4|251.5|251.4|5696
1609335380000|2020-12-30 13:36:20|251.6|251.5|251.7|251.5|251.7|251.5|251.6|251.5|2500
1609335390000|2020-12-30 13:36:30|251.6|251.4|251.5|251.3|251.6|251.5|251.4|251.3|19796
1609335470000|2020-12-30 13:37:50||251.4||251.3||251.4||251.3|0
1609335490000|2020-12-30 13:38:10|251.4||251.5||251.5||251.4||0
1609335510000|2020-12-30 13:38:30||251.4||251.4||251.4||251.4|0
1609335660000|2020-12-30 13:41:00|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|6179
1609335670000|2020-12-30 13:41:10|251.5||251.5||251.5||251.5||0
1609335730000|2020-12-30 13:42:10|251.4||251.4||251.4||251.4||0
1609335740000|2020-12-30 13:42:20|251.3|251.2|251.3|251.2|251.4|251.2|251.3|251.2|9106
1609335750000|2020-12-30 13:42:30|251.4|251.3|251.4|251.3|251.4|251.3|251.4|251.3|1394
1609335780000|2020-12-30 13:43:00|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|1104
1609335930000|2020-12-30 13:45:30|||||||||3649
1609335960000|2020-12-30 13:46:00|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|4519
1609335970000|2020-12-30 13:46:10|251.3||251.3||251.3||251.3||2
1609336000000|2020-12-30 13:46:40|251.2||251.3||251.3||251.2||0
1609336020000|2020-12-30 13:47:00|||||||||6563
1609336070000|2020-12-30 13:47:50||251.2||251.1||251.2||251.1|0
1609336100000|2020-12-30 13:48:20|||||||||10
1609336140000|2020-12-30 13:49:00||251.2||251.2||251.2||251.2|0
1609336150000|2020-12-30 13:49:10|251.2|251.1|251.2|251|251.2|251.1|251.1|251|14579
1609336180000|2020-12-30 13:49:40|||||||||9
1609336190000|2020-12-30 13:49:50|251.1|251.1|251.2|251.1|251.2|251.1|251.1|251.1|3863
1609336200000|2020-12-30 13:50:00|251.1|251|251.2|251|251.2|251|251.1|251|3364
1609336210000|2020-12-30 13:50:10|251.1|250.9|251.1|250.9|251.1|250.9|251|250.9|11647
1609336250000|2020-12-30 13:50:50|||||||||526
1609336290000|2020-12-30 13:51:30|||||||||11
1609336400000|2020-12-30 13:53:20|||||||||10
1609336430000|2020-12-30 13:53:50||251||250.9||251||250.9|11150
1609336440000|2020-12-30 13:54:00||251||251||251||251|6587
1609336450000|2020-12-30 13:54:10|251.2|251.1|251.3|251.1|251.3|251.1|251.2|251.1|3589
1609336460000|2020-12-30 13:54:20|251.2|251|251.1|251|251.2|251|251.1|251|3771
1609336470000|2020-12-30 13:54:30||250.9||250.9||251||250.9|0
1609336480000|2020-12-30 13:54:40||251||251||251||251|0
1609336500000|2020-12-30 13:55:00||250.9||251||251||250.9|0
1609336510000|2020-12-30 13:55:10||250.9||250.9||250.9||250.9|0
1609336520000|2020-12-30 13:55:20||251||251||251||251|0
1609336540000|2020-12-30 13:55:40||250.9||250.9||250.9||250.9|0
1609336550000|2020-12-30 13:55:50||251||250.9||251||250.9|0
1609336560000|2020-12-30 13:56:00|||||||||4044
1609336600000|2020-12-30 13:56:40|||||||||11
1609336670000|2020-12-30 13:57:50||251||251||251||251|0
1609336700000|2020-12-30 13:58:20|||||||||457
1609336740000|2020-12-30 13:59:00|||||||||23
1609336770000|2020-12-30 13:59:30|251|250.9|251|250.9|251|250.9|251|250.9|4002
1609336800000|2020-12-30 14:00:00|251.1|251|251.1|250.9|251.1|251|251.1|250.9|1394
1609336810000|2020-12-30 14:00:10||251||251||251||251|0
1609336850000|2020-12-30 14:00:50||250.9||251||251||250.9|5414
1609336900000|2020-12-30 14:01:40|||||||||115
1609336990000|2020-12-30 14:03:10|251|250.9|251.1|250.9|251.1|250.9|251|250.9|6853
1609337000000|2020-12-30 14:03:20|251||251||251||251||0
1609337010000|2020-12-30 14:03:30|251.1|251|251.1|251|251.1|251|251.1|251|9279
1609337030000|2020-12-30 14:03:50|||||||||3165
1609337040000|2020-12-30 14:04:00|251|250.9|251.1|250.9|251.1|251|251|250.9|486
1609337130000|2020-12-30 14:05:30||251||251||251||251|0
1609337140000|2020-12-30 14:05:40|251|250.9|251.1|250.9|251.1|251|251|250.9|5928
1609337400000|2020-12-30 14:10:00|251|251|251.1|251|251.1|251|251|251|6758
1609337580000|2020-12-30 14:13:00|251.2|251.1|251.2|251|251.2|251.1|251.2|251|12363
1609337590000|2020-12-30 14:13:10|251.3|251.1|251.3|251.1|251.3|251.2|251.3|251.1|1823
1609337600000|2020-12-30 14:13:20||251.2||251.1||251.2||251.1|0
1609337640000|2020-12-30 14:14:00|||||||||2142
1609337660000|2020-12-30 14:14:20|||||||||4779
1609337700000|2020-12-30 14:15:00|251.2||251.2||251.2||251.2||108
1609337720000|2020-12-30 14:15:20|251.3||251.3||251.3||251.3||17
1609337730000|2020-12-30 14:15:30||251.2||251.2||251.2||251.2|5264
1609337740000|2020-12-30 14:15:40|||||||||1748
1609337750000|2020-12-30 14:15:50|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|9344
1609337920000|2020-12-30 14:18:40|||||||||2949
1609337960000|2020-12-30 14:19:20|||||||||6085
1609338050000|2020-12-30 14:20:50|||||||||1491
1609338090000|2020-12-30 14:21:30|251.1|251|251|250.9|251.2|251.1|251|250.9|39484
1609338130000|2020-12-30 14:22:10|251.1|251|251.2|251|251.2|251|251.1|251|11815
1609338170000|2020-12-30 14:22:50||251.1||251.1||251.1||251.1|2500
1609338260000|2020-12-30 14:24:20|251.1|251|251.2|251|251.2|251|251.1|251|8992
1609338270000|2020-12-30 14:24:30||251.1||251.1||251.1||251.1|0
1609338330000|2020-12-30 14:25:30|251.3|251.2|251.3|251.2|251.3|251.2|251.3|251.2|3321
1609338350000|2020-12-30 14:25:50|251.2|251.1|251.2|251.1|251.2|251.1|251.2|251.1|1825
1609338500000|2020-12-30 14:28:20|251.1|251|251.1|251|251.1|251|251.1|251|13066
1609338530000|2020-12-30 14:28:50|251.2||251.2||251.2||251.2||0
1609338540000|2020-12-30 14:29:00|||||||||9
1609338560000|2020-12-30 14:29:20|||||||||4431
1609338570000|2020-12-30 14:29:30||251.1||251.1||251.1||251.1|0
1609338600000|2020-12-30 14:30:00|251.1|251|251.1|251|251.1|251|251.1|251|2680
1609338670000|2020-12-30 14:31:10|||||||||566
1609338750000|2020-12-30 14:32:30|||||||||1753
1609338780000|2020-12-30 14:33:00|251|250.9|251.1|251|251.1|251|251|250.9|30701
1609338790000|2020-12-30 14:33:10|251|250.9|251|250.9|251|250.9|251|250.9|7367
1609338800000|2020-12-30 14:33:20|||||||||2395
1609338830000|2020-12-30 14:33:50|||||||||13499
1609338850000|2020-12-30 14:34:10|||||||||10000
1609339000000|2020-12-30 14:36:40|251.1|251|251.1|251|251.1|251|251|250.9|27562
1609339020000|2020-12-30 14:37:00|||||||||346
1609339070000|2020-12-30 14:37:50|||||||||3124
1609339110000|2020-12-30 14:38:30|251|250.9|251|250.9|251|250.9|251|250.9|8683
1609339130000|2020-12-30 14:38:50|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|3923
1609339290000|2020-12-30 14:41:30|251||251||251||250.9||6312
1609339300000|2020-12-30 14:41:40|250.9||250.9||250.9||250.9||7603
1609339360000|2020-12-30 14:42:40|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|18671
1609339420000|2020-12-30 14:43:40|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|3909
1609339430000|2020-12-30 14:43:50|||||||||9090
1609339440000|2020-12-30 14:44:00|251|250.9|251|250.9|251|250.9|251|250.9|1964
1609339450000|2020-12-30 14:44:10|251.1||251||251.1||251||0
1609339550000|2020-12-30 14:45:50|||||||||1476
1609339630000|2020-12-30 14:47:10|250.9|250.8|250.9|250.8|251|250.9|250.9|250.8|14092
1609339660000|2020-12-30 14:47:40|251|250.9|250.9|250.8|251|250.9|250.9|250.8|6258
1609339670000|2020-12-30 14:47:50|251|250.9|251|250.9|251|250.9|251|250.9|932
1609339680000|2020-12-30 14:48:00||250.8||250.9||250.9||250.8|0
1609339770000|2020-12-30 14:49:30|251.1|251|251.1|250.9|251.1|251|251|250.9|12500
1609339780000|2020-12-30 14:49:40||251||251||251||251|0
1609339790000|2020-12-30 14:49:50|251.2|251.1|251.2|251|251.2|251.1|251.1|251|2760
1609339840000|2020-12-30 14:50:40|251.1|250.9|251|250.8|251.1|250.9|251|250.8|31259
1609339850000|2020-12-30 14:50:50||250.9||250.8||250.9||250.8|1882
1609339890000|2020-12-30 14:51:30|250.9||250.9||250.9||250.9||0
1609339900000|2020-12-30 14:51:40|251||250.9||251||250.9||1482
1609339920000|2020-12-30 14:52:00|251||251||251||251||4019
1609339930000|2020-12-30 14:52:10||250.9||250.9||250.9||250.9|0
1609339940000|2020-12-30 14:52:20|250.9|250.8|250.8|250.7|250.9|250.8|250.8|250.7|16249
1609339950000|2020-12-30 14:52:30|||||||||2114
1609340100000|2020-12-30 14:55:00|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|12842
1609340110000|2020-12-30 14:55:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|5847
1609340210000|2020-12-30 14:56:50|250.7|250.6|250.7|250.6|250.8|250.7|250.7|250.6|15770
1609340360000|2020-12-30 14:59:20|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.6|4854
1609340390000|2020-12-30 14:59:50||250.6||250.6||250.6||250.6|4833
1609340400000|2020-12-30 15:00:00|||||||||12
1609340460000|2020-12-30 15:01:00|250.7|250.7|250.7|250.6|250.8|250.7|250.7|250.6|5329
1609340480000|2020-12-30 15:01:20|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|2892
1609340490000|2020-12-30 15:01:30||250.6||250.6||250.7||250.6|6069
1609340510000|2020-12-30 15:01:50||250.7||250.6||250.7||250.6|2000
1609340580000|2020-12-30 15:03:00|250.7||250.7||250.7||250.7||100
1609340590000|2020-12-30 15:03:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.6|39910
1609340630000|2020-12-30 15:03:50|250.9|250.8|250.8|250.7|250.9|250.8|250.8|250.7|506
1609340660000|2020-12-30 15:04:20|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|18238
1609340730000|2020-12-30 15:05:30|250.8|250.7|250.8|250.7|250.8|250.7|250.7|250.6|53344
1609340860000|2020-12-30 15:07:40|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.8|10368
1609340880000|2020-12-30 15:08:00|251|250.9|251|250.9|251|250.9|250.9|250.8|6870
1609340930000|2020-12-30 15:08:50|250.9|250.8|251|250.9|251|250.9|250.9|250.8|53460
1609340990000|2020-12-30 15:09:50|||||||||107
1609341050000|2020-12-30 15:10:50|251.1|251|251.1|251|251.1|251|251.1|251|76887
1609341060000|2020-12-30 15:11:00|||||||||10032
1609341080000|2020-12-30 15:11:20|||||||||5393
1609341100000|2020-12-30 15:11:40|251|250.9|251|250.9|251|250.9|251|250.9|12767
1609341120000|2020-12-30 15:12:00|251.1|251|251.1|251|251.1|251|251.1|250.9|18964
1609341130000|2020-12-30 15:12:10|||||||||1752
1609341160000|2020-12-30 15:12:40|251|250.9|251|250.9|251|250.9|251|250.9|6492
1609341230000|2020-12-30 15:13:50|||||||||16683
1609341260000|2020-12-30 15:14:20|||||||||8097
1609341300000|2020-12-30 15:15:00|||||||||4184
1609341310000|2020-12-30 15:15:10|251.1|251|251.1|251|251.1|251|251.1|251|154091
1609341350000|2020-12-30 15:15:50|||||||||1199
1609341360000|2020-12-30 15:16:00|251.2|251.1|251.2|251|251.2|251.1|251.1|251|20136
1609341530000|2020-12-30 15:18:50|251.1|251.1|251.1|251|251.2|251.1|251.1|251|8048
1609341580000|2020-12-30 15:19:40|||||||||5000
1609341590000|2020-12-30 15:19:50|||||||||6819
1609341600000|2020-12-30 15:20:00|||||||||4665
1609341780000|2020-12-30 15:23:00|251|250.9|250.9|250.8|251|250.9|250.9|250.8|23289
1609341790000|2020-12-30 15:23:10|||||||||22
1609341860000|2020-12-30 15:24:20|||||||||110
1609341880000|2020-12-30 15:24:40|251||251||251||251||7784
1609341900000|2020-12-30 15:25:00|250.9||250.9||250.9||250.9||0
1609341940000|2020-12-30 15:25:40|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|16833
1609342010000|2020-12-30 15:26:50|250.7|250.6|250.7|250.6|250.8|250.7|250.7|250.6|17123
1609342020000|2020-12-30 15:27:00|250.8|250.7|250.8|250.6|250.8|250.7|250.7|250.6|7634
1609342030000|2020-12-30 15:27:10||250.7||250.7||250.7||250.7|0
1609342040000|2020-12-30 15:27:20||250.6||250.6||250.6||250.6|420
1609342050000|2020-12-30 15:27:30|250.7||250.7||250.7||250.7||250
1609342090000|2020-12-30 15:28:10|||||||||433
1609342100000|2020-12-30 15:28:20|||||||||6307
1609342200000|2020-12-30 15:30:00|||||||||6879
1609342210000|2020-12-30 15:30:10|||||||||1
1609342240000|2020-12-30 15:30:40|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|8572
1609342260000|2020-12-30 15:31:00|||||||||403
1609342270000|2020-12-30 15:31:10|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|5988
1609342300000|2020-12-30 15:31:40|||||||||1054
1609342370000|2020-12-30 15:32:50|250.6|250.3|250.7|250.5|250.7|250.5|250.5|250.3|66849
1609342380000|2020-12-30 15:33:00|250.6||250.6||250.6||250.6||602
1609342400000|2020-12-30 15:33:20|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|5511
1609342470000|2020-12-30 15:34:30|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|2834
1609342500000|2020-12-30 15:35:00|||||||||1920
1609342550000|2020-12-30 15:35:50|||||||||10
1609342640000|2020-12-30 15:37:20|||||||||9
1609342650000|2020-12-30 15:37:30|250.5|250.4|250.6|250.5|250.6|250.5|250.5|250.4|12625
1609342750000|2020-12-30 15:39:10|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|735
1609342880000|2020-12-30 15:41:20|250.8|250.7|250.8|250.6|250.8|250.7|250.7|250.6|3270
1609342890000|2020-12-30 15:41:30||250.7||250.7||250.7||250.7|0
1609342950000|2020-12-30 15:42:30|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|4556
1609342960000|2020-12-30 15:42:40|||||||||1
1609342970000|2020-12-30 15:42:50|250.8|250.7|250.8|250.6|250.8|250.7|250.8|250.6|3634
1609343020000|2020-12-30 15:43:40||250.7||250.7||250.7||250.7|0
1609343040000|2020-12-30 15:44:00|||||||||17
1609343050000|2020-12-30 15:44:10|250.7|250.6|250.8|250.6|250.8|250.6|250.7|250.6|4425
1609343150000|2020-12-30 15:45:50|250.7|250.7|250.7|250.6|250.8|250.7|250.7|250.6|615
1609343170000|2020-12-30 15:46:10|||||||||6
1609343220000|2020-12-30 15:47:00|||||||||2460
1609343290000|2020-12-30 15:48:10|||||||||55
1609343300000|2020-12-30 15:48:20|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|3308
1609343330000|2020-12-30 15:48:50|250.7|250.6|250.7|250.6|250.8|250.6|250.7|250.6|7516
1609343360000|2020-12-30 15:49:20|250.8|250.7|250.8|250.6|250.8|250.7|250.8|250.6|1939
1609343400000|2020-12-30 15:50:00|250.7||250.7||250.7||250.7||0
1609343540000|2020-12-30 15:52:20|250.8|250.7|250.8|250.6|250.8|250.7|250.8|250.6|231
1609343550000|2020-12-30 15:52:30|250.7||250.7||250.7||250.7||0
1609343580000|2020-12-30 15:53:00|250.8||250.8||250.8||250.8||1733
1609343600000|2020-12-30 15:53:20|250.7|250.7|250.8|250.6|250.8|250.7|250.7|250.6|13942
1609343620000|2020-12-30 15:53:40||250.7||250.7||250.7||250.7|0
1609343670000|2020-12-30 15:54:30|250.7|250.6|250.7|250.6|250.8|250.6|250.7|250.6|8582
1609343680000|2020-12-30 15:54:40|||||||||8126
1609343690000|2020-12-30 15:54:50|||||||||937
1609343710000|2020-12-30 15:55:10|||||||||3927
1609343720000|2020-12-30 15:55:20|||||||||1
1609343730000|2020-12-30 15:55:30|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|0
1609343750000|2020-12-30 15:55:50|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|23007
1609343760000|2020-12-30 15:56:00|||||||||12
1609343930000|2020-12-30 15:58:50|250.7|250.6|250.8|250.7|250.8|250.7|250.7|250.6|20689
1609343940000|2020-12-30 15:59:00|||||||||2831
1609343980000|2020-12-30 15:59:40|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|87784
1609343990000|2020-12-30 15:59:50|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|7837
1609344000000|2020-12-30 16:00:00|||||||||441
1609344100000|2020-12-30 16:01:40|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|2323
1609344120000|2020-12-30 16:02:00|250.7|250.6|250.7|250.5|250.7|250.6|250.7|250.5|3662
1609344260000|2020-12-30 16:04:20||250.6||250.6||250.6||250.5|19797
1609344270000|2020-12-30 16:04:30|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|266
1609344330000|2020-12-30 16:05:30|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|13088
1609344540000|2020-12-30 16:09:00|250.6|250.5|250.7|250.6|250.7|250.6|250.6|250.5|10032
1609344560000|2020-12-30 16:09:20|||||||||2272
1609344570000|2020-12-30 16:09:30|||||||||1
1609344730000|2020-12-30 16:12:10|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|11930
1609344760000|2020-12-30 16:12:40|||||||||1259
1609344770000|2020-12-30 16:12:50|||||||||618
1609344820000|2020-12-30 16:13:40|||||||||662
1609344970000|2020-12-30 16:16:10|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|16364
1609344980000|2020-12-30 16:16:20||250.6||250.6||250.7||250.6|2210
1609344990000|2020-12-30 16:16:30|250.7||250.7||250.7||250.7||0
1609345000000|2020-12-30 16:16:40|||||||||3474
1609345010000|2020-12-30 16:16:50|||||||||4216
1609345150000|2020-12-30 16:19:10|||||||||2067
1609345170000|2020-12-30 16:19:30|||||||||7382
1609345190000|2020-12-30 16:19:50|||||||||5033
1609345200000|2020-12-30 16:20:00|250.8|250.7|250.7|250.6|250.8|250.7|250.7|250.6|6882
1609345210000|2020-12-30 16:20:10|250.8||250.7||250.8||250.7||1300
1609345220000|2020-12-30 16:20:20|250.8|250.7|250.8|250.7|250.8|250.7|250.7|250.6|1070
1609345240000|2020-12-30 16:20:40|||||||||4294
1609345250000|2020-12-30 16:20:50|||||||||2598
1609345260000|2020-12-30 16:21:00|250.7|250.6|250.8|250.6|250.8|250.7|250.7|250.6|16229
1609345270000|2020-12-30 16:21:10|||||||||2
1609345280000|2020-12-30 16:21:20|250.7||250.8||250.8||250.7||592
1609345340000|2020-12-30 16:22:20|250.7|250.7|250.7|250.6|250.8|250.7|250.7|250.6|11103
1609345350000|2020-12-30 16:22:30|||||||||40
1609345380000|2020-12-30 16:23:00|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|7706
1609345410000|2020-12-30 16:23:30|||||||||13237
1609345420000|2020-12-30 16:23:40|250.9|250.8|250.9|250.8|250.9|250.8|250.8|250.7|4525
1609345490000|2020-12-30 16:24:50|||||||||2
1609345500000|2020-12-30 16:25:00|250.8|250.7|250.9|250.8|250.9|250.8|250.8|250.7|20798
1609345510000|2020-12-30 16:25:10|||||||||7242
1609345520000|2020-12-30 16:25:20|250.8|250.7|250.8|250.7|250.8|250.7|250.8|250.7|12193
1609345530000|2020-12-30 16:25:30|250.9|250.8|250.9|250.8|250.9|250.8|250.9|250.7|3833
1609345540000|2020-12-30 16:25:40|250.8|250.7|250.8|250.7|250.9|250.7|250.8|250.7|6315
1609345560000|2020-12-30 16:26:00|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|9240
1609345580000|2020-12-30 16:26:20|||||||||824
1609345610000|2020-12-30 16:26:50|250.6|250.5|250.6|250.5|250.6|250.5|250.6|250.5|8916
1609345620000|2020-12-30 16:27:00|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.6|6048
1609345670000|2020-12-30 16:27:50||250.5||250.5||250.5||250.5|22217
1609345680000|2020-12-30 16:28:00||250.6||250.6||250.6||250.6|0
1609345690000|2020-12-30 16:28:10|||||||||1514
1609345710000|2020-12-30 16:28:30|250.6|250.5|250.6|250.5|250.7|250.5|250.6|250.5|10051
1609345720000|2020-12-30 16:28:40|||||||||104
1609345730000|2020-12-30 16:28:50|250.7|250.6|250.7|250.6|250.7|250.6|250.7|250.5|12476
1609345740000|2020-12-30 16:29:00|250.6|250.5|250.7|250.5|250.7|250.5|250.6|250.5|2094
1609345750000|2020-12-30 16:29:10|250.6|250.6|250.7|250.6|250.7|250.6|250.6|250.5|5487
1609345760000|2020-12-30 16:29:20||250.5||250.6||250.6||250.5|5071
1609345790000|2020-12-30 16:29:50|||||||||506
1609401610000|2020-12-31 08:00:10|251||251||251||251||0
1609401620000|2020-12-31 08:00:20|250.9|250.6|250.7|250.5|250.9|250.6|250.7|250.2|0
1609401630000|2020-12-31 08:00:30|250.6|250.3|250.3|250.1|250.7|250.3|250.3|250.1|5005
1609401650000|2020-12-31 08:00:50|250.2|250|250.3|250.1|250.3|250.1|250.2|250|15086
1609401660000|2020-12-31 08:01:00|250.4|250.2|250.4|250.2|250.5|250.2|250.4|250.1|15797
1609401670000|2020-12-31 08:01:10|250.3|250.1|250.3|250|250.3|250.1|250.3|250|0
1609401700000|2020-12-31 08:01:40|250.4|250.1|250.5|250.1|250.5|250.1|250.3|250.1|14987
1609401730000|2020-12-31 08:02:10|250.2|250|249.7|249.4|250.3|250.1|249.7|249.3|52347
1609401750000|2020-12-31 08:02:30|||||||||5000
1609401770000|2020-12-31 08:02:50|249.8|249.5|249.9|249.6|250.1|249.8|249.8|249.4|34523
1609401780000|2020-12-31 08:03:00|||||||||500
1609401790000|2020-12-31 08:03:10|249.8|249.4|249.7|249.4|249.8|249.4|249.7|249.4|2500
1609401800000|2020-12-31 08:03:20||249.6||249.4||249.6||249.4|179
1609401850000|2020-12-31 08:04:10|249.6||249.6||249.6||249.6||500
1609401860000|2020-12-31 08:04:20|249.5|249.3|249.5|249.3|249.5|249.3|249.5|249.3|1831
1609401870000|2020-12-31 08:04:30|249.4|249.2|249.3|249.1|249.5|249.2|249.3|249.1|4577
1609401910000|2020-12-31 08:05:10|249.4|249.2|249.4|249.2|249.4|249.2|249.3|249.1|4625
1609401920000|2020-12-31 08:05:20||249.3||249.2||249.3||249.2|500
1609401930000|2020-12-31 08:05:30|249.5|249.3|249.5|249.3|249.5|249.3|249.5|249.2|13175
1609401940000|2020-12-31 08:05:40||249.2||249.2||249.2||249.2|0
1609401970000|2020-12-31 08:06:10|249.3|249.1|249.3|249.1|249.3|249.1|249.3|249.1|11538
1609401980000|2020-12-31 08:06:20|249.4|249.2|249.3|249.1|249.4|249.2|249.3|249.1|2000
1609402010000|2020-12-31 08:06:50|249.2|249|249.4|249.2|249.4|249.2|249.2|249|19215
1609402030000|2020-12-31 08:07:10|249.3|249.1|249.3|249.1|249.3|249.1|249.3|249.1|2300
1609402050000|2020-12-31 08:07:30|249.4|249.2|249.3|249.1|249.4|249.2|249.1|249|15947
1609402070000|2020-12-31 08:07:50|249.2|249|249.1|248.9|249.2|249|249.1|248.9|21320
1609402080000|2020-12-31 08:08:00|249|248.8|248.9|248.8|249|248.8|248.9|248.8|24398
1609402090000|2020-12-31 08:08:10|248.8|248.7|248.9|248.8|248.9|248.8|248.8|248.7|1484
1609402160000|2020-12-31 08:09:20|||||||||2000
1609402170000|2020-12-31 08:09:30|||||||||107
1609402180000|2020-12-31 08:09:40||248.7||248.7||248.7||248.7|2389
1609402210000|2020-12-31 08:10:10|248.8|248.6|248.6|248.5|248.8|248.6|248.6|248.5|19033
1609402220000|2020-12-31 08:10:20|248.5|248.4|248.5|248.4|248.5|248.4|248.5|248.4|1396
1609402230000|2020-12-31 08:10:30|248.4|248.3|248.4|248.3|248.4|248.3|248.4|248.2|2163
1609402240000|2020-12-31 08:10:40|248.5|248.2|248.4|248.2|248.5|248.2|248.4|248.2|11284
1609402250000|2020-12-31 08:10:50|||||||||58
1609402270000|2020-12-31 08:11:10|248.3|248.1|248.3|248.1|248.3|248.2|248.2|248|4325
1609402280000|2020-12-31 08:11:20|248.2|248.2|248.2|248.1|248.2|248.2|248.2|248.1|1000
1609402290000|2020-12-31 08:11:30|248.3|248.2|248.6|248.3|248.6|248.4|248.3|248.2|6840
1609402300000|2020-12-31 08:11:40|248.7|248.5|248.8|248.6|248.8|248.6|248.7|248.5|0
1609402310000|2020-12-31 08:11:50|248.9||248.9||248.9||248.9||0
1609402350000|2020-12-31 08:12:30|248.8||248.8||248.8||248.8||0
1609402360000|2020-12-31 08:12:40|248.9|248.7|248.9|248.6|248.9|248.7|248.9|248.6|1091
1609402370000|2020-12-31 08:12:50|||||||||900
1609402380000|2020-12-31 08:13:00|248.8||248.9||248.9||248.8||0
1609402410000|2020-12-31 08:13:30|248.8||248.8||248.9||248.8||0
1609402440000|2020-12-31 08:14:00|248.9|248.7|248.8|248.6|248.9|248.7|248.8|248.6|1092
1609402510000|2020-12-31 08:15:10|248.7|248.5|248.7|248.5|248.7|248.5|248.7|248.5|8501
1609402530000|2020-12-31 08:15:30||248.6||248.6||248.6||248.6|0
1609402540000|2020-12-31 08:15:40||248.5||248.5||248.5||248.5|0
1609402550000|2020-12-31 08:15:50||248.6||248.6||248.6||248.6|0
1609402620000|2020-12-31 08:17:00||248.5||248.6||248.6||248.5|0
1609402630000|2020-12-31 08:17:10|248.8|248.5|248.7|248.5|248.8|248.6|248.7|248.5|10658
1609402660000|2020-12-31 08:17:40||248.6||248.5||248.6||248.5|3
1609402680000|2020-12-31 08:18:00|248.6|248.6|248.7|248.5|248.7|248.6|248.6|248.5|9248
1609402710000|2020-12-31 08:18:30||248.6||248.6||248.6||248.6|0
1609402730000|2020-12-31 08:18:50|248.8|248.7|248.8|248.7|248.9|248.7|248.8|248.7|11273
1609402760000|2020-12-31 08:19:20|||||||||1
1609402780000|2020-12-31 08:19:40||248.6||248.6||248.6||248.6|3304
1609402830000|2020-12-31 08:20:30|248.9|248.7|249.1|248.9|249.2|249|248.9|248.6|20711
1609402860000|2020-12-31 08:21:00||249||248.9||249||248.9|2500
1609402890000|2020-12-31 08:21:30||249||248.9||249||248.9|0
1609402950000|2020-12-31 08:22:30|249.2|249|249.3|249|249.3|249|249.2|249|5485
1609402990000|2020-12-31 08:23:10|249.1||249.3||249.3||249.1||1259
1609403050000|2020-12-31 08:24:10||249.2||249||249.2||249|4783
1609403310000|2020-12-31 08:28:30||249.1||249.2||249.2||249.1|0
1609403320000|2020-12-31 08:28:40|249.4||249.5||249.5||249.4||4675
1609403400000|2020-12-31 08:30:00||249.3||249.2||249.3||249.2|0
1609403440000|2020-12-31 08:30:40|249.4||249.5||249.5||249.4||0
1609403450000|2020-12-31 08:30:50|249.4||249.4||249.4||249.4||0
1609403470000|2020-12-31 08:31:10|249.3||249.3||249.3||249.3||0
1609403480000|2020-12-31 08:31:20|249.4|249.3|249.5|249.3|249.5|249.3|249.4|249.3|0
1609403620000|2020-12-31 08:33:40|249.4|249.2|249.3|249.2|249.4|249.2|249.3|249.2|871
1609403630000|2020-12-31 08:33:50|249.4|249.3|249.5|249.3|249.5|249.3|249.4|249.3|0
1609403670000|2020-12-31 08:34:30||249.2||249.2||249.2||249.2|0
1609403700000|2020-12-31 08:35:00||249.3||249.3||249.3||249.3|500
1609403810000|2020-12-31 08:36:50||249.2||249.3||249.3||249.2|0
1609403940000|2020-12-31 08:39:00||249.4||249.3||249.4||249.3|1000
1609403980000|2020-12-31 08:39:40|||||||||5000
1609403990000|2020-12-31 08:39:50|249.6|249.4|249.5|249.4|249.6|249.4|249.5|249.4|0
1609404000000|2020-12-31 08:40:00|249.6||249.6||249.6||249.6||584
1609404020000|2020-12-31 08:40:20|249.7|249.5|249.7|249.5|249.7|249.5|249.7|249.5|3570
1609404040000|2020-12-31 08:40:40|249.6||249.6||249.6||249.6||0
1609404100000|2020-12-31 08:41:40|||||||||4749
1609404160000|2020-12-31 08:42:40|249.5|249.4|249.5|249.3|249.5|249.4|249.4|249.3|14448
1609404170000|2020-12-31 08:42:50|249.4||249.4||249.4||249.4||0
1609404180000|2020-12-31 08:43:00||249.2||249.3||249.3||249.2|10836
1609404190000|2020-12-31 08:43:10||249.2||249.3||249.3||249.2|12467
1609404200000|2020-12-31 08:43:20|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|0
1609404230000|2020-12-31 08:43:50|||||||||2091
1609404310000|2020-12-31 08:45:10|249.2|249.1|249.1|248.8|249.2|249.1|249|248.8|10265
1609404330000|2020-12-31 08:45:30|249||249.1||249.1||249||0
1609404370000|2020-12-31 08:46:10||248.9||249||249||248.9|10
1609404670000|2020-12-31 08:51:10|||||||||2000
1609404700000|2020-12-31 08:51:40||248.9||249||249||248.9|1381
1609404770000|2020-12-31 08:52:50|249|248.9|249|248.9|249|248.9|249|248.9|0
1609404810000|2020-12-31 08:53:30||248.8||248.8||248.8||248.8|1143
1609404950000|2020-12-31 08:55:50|248.9|248.9|249|248.8|249|248.9|248.9|248.8|1542
1609405240000|2020-12-31 09:00:40|249.1|248.9|249.1|249|249.1|249|249.1|248.9|1884
1609405260000|2020-12-31 09:01:00|249.2|248.9|249.1|248.9|249.2|248.9|249.1|248.9|22183
1609405290000|2020-12-31 09:01:30|249|248.8|248.9|248.8|249|248.8|248.9|248.7|22212
1609405330000|2020-12-31 09:02:10||248.7||248.7||248.7||248.7|1407
1609405370000|2020-12-31 09:02:50|249|248.8|248.9|248.8|249|248.8|248.9|248.7|47309
1609405400000|2020-12-31 09:03:20|249|248.9|249.1|249|249.1|249|249|248.8|13579
1609405410000|2020-12-31 09:03:30|249.2||249.2||249.2||249.2||6312
1609405430000|2020-12-31 09:03:50|249.3|249.1|249.4|249.2|249.4|249.2|249.3|249|12130
1609405440000|2020-12-31 09:04:00||249.3||249.3||249.3||249.3|0
1609405470000|2020-12-31 09:04:30|||||||||500
1609405520000|2020-12-31 09:05:20|||||||||10323
1609405540000|2020-12-31 09:05:40|249.3|249.2|249.6|249.4|249.6|249.4|249.3|249.2|25862
1609405550000|2020-12-31 09:05:50|249.7|249.5|249.8|249.6|249.8|249.6|249.7|249.5|1954
1609405570000|2020-12-31 09:06:10|249.9|249.7|249.9|249.8|249.9|249.8|249.9|249.7|10399
1609405630000|2020-12-31 09:07:10|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|4436
1609405640000|2020-12-31 09:07:20|249.9|249.8|249.9|249.8|249.9|249.8|249.9|249.8|1401
1609405660000|2020-12-31 09:07:40|||||||||73
1609405680000|2020-12-31 09:08:00|249.8|249.7|249.8|249.7|249.8|249.7|249.8|249.7|2500
1609405690000|2020-12-31 09:08:10|249.9|249.8|249.9|249.7|249.9|249.8|249.9|249.7|0
1609405740000|2020-12-31 09:09:00|249.8|249.6|249.8|249.6|249.8|249.6|249.8|249.6|23979
1609405780000|2020-12-31 09:09:40|249.7|249.5|249.6|249.5|249.8|249.5|249.5|249.4|12870
1609405800000|2020-12-31 09:10:00|249.7||249.6||249.7||249.6||0
1609405840000|2020-12-31 09:10:40|249.5|249.4|249.6|249.4|249.6|249.4|249.5|249.4|5345
1609405860000|2020-12-31 09:11:00||249.5||249.5||249.5||249.5|0
1609405930000|2020-12-31 09:12:10|249.5|249.4|249.5|249.4|249.5|249.4|249.5|249.4|10351
1609405940000|2020-12-31 09:12:20|249.6||249.6||249.6||249.6||0
1609406140000|2020-12-31 09:15:40|249.5|249.5|249.5|249.4|249.5|249.5|249.5|249.4|500
1609406160000|2020-12-31 09:16:00|||||||||5000
1609406170000|2020-12-31 09:16:10|||||||||700
1609406280000|2020-12-31 09:18:00|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|2996
1609406330000|2020-12-31 09:18:50|||||||||2000
1609406370000|2020-12-31 09:19:30|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.2|4806
1609406410000|2020-12-31 09:20:10|||||||||595
1609406570000|2020-12-31 09:22:50|249.4|249.3|249.5|249.3|249.5|249.3|249.4|249.3|4397
1609406840000|2020-12-31 09:27:20|||||||||500
1609406900000|2020-12-31 09:28:20||249.4||249.3||249.4||249.3|0
1609406920000|2020-12-31 09:28:40||249.4||249.4||249.4||249.4|0
1609406970000|2020-12-31 09:29:30|||||||||1731
1609407060000|2020-12-31 09:31:00|249.4|249.3|249.4|249.3|249.4|249.3|249.4|249.3|2440
1609407130000|2020-12-31 09:32:10||249.2||249.2||249.2||249.2|1983
1609407300000|2020-12-31 09:35:00|249.3|249.3|249.3|249.2|249.3|249.3|249.3|249.2|1232
1609407310000|2020-12-31 09:35:10|249.2|249.1|249.3|249.1|249.3|249.1|249.2|249.1|1304
1609407340000|2020-12-31 09:35:40|249.2||249.2||249.2||249.2||0
1609407350000|2020-12-31 09:35:50||249||249||249||249|1649
1609407400000|2020-12-31 09:36:40|249.1|248.9|249|248.8|249.1|248.9|249|248.8|5218
1609407490000|2020-12-31 09:38:10|248.9||248.9||248.9||248.9||2358
1609407530000|2020-12-31 09:38:50|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|3670
1609407850000|2020-12-31 09:44:10|||||||||1000
1609407910000|2020-12-31 09:45:10|||||||||400
1609407980000|2020-12-31 09:46:20|||||||||1000
1609407990000|2020-12-31 09:46:30|248.9|248.8|248.8|248.7|248.9|248.8|248.8|248.7|2829
1609408030000|2020-12-31 09:47:10|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.7|0
1609408060000|2020-12-31 09:47:40|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|681
1609408160000|2020-12-31 09:49:20|||||||||3051
1609408280000|2020-12-31 09:51:20|248.9|248.8|248.9|248.8|248.9|248.8|248.8|248.7|11047
1609408300000|2020-12-31 09:51:40||248.7||248.8||248.8||248.7|2
1609408380000|2020-12-31 09:53:00||248.7||248.7||248.7||248.7|0
1609408420000|2020-12-31 09:53:40||248.8||248.7||248.8||248.7|2500
1609408450000|2020-12-31 09:54:10||248.8||248.8||248.8||248.8|0
1609408500000|2020-12-31 09:55:00|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|1852
1609408510000|2020-12-31 09:55:10|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|2264
1609408580000|2020-12-31 09:56:20|249|248.9|249.2|249|249.2|249|249|248.9|14229
1609408630000|2020-12-31 09:57:10|249.3|249.1|249.2|249.1|249.3|249.2|249.2|249.1|10484
1609408640000|2020-12-31 09:57:20|249.3|249.2|249.4|249.2|249.4|249.2|249.3|249.2|0
1609408700000|2020-12-31 09:58:20|249.3||249.3||249.3||249.3||0
1609408730000|2020-12-31 09:58:50|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|27574
1609408740000|2020-12-31 09:59:00|249.1|249|249.4|249.2|249.4|249.2|249.1|249|26717
1609408830000|2020-12-31 10:00:30|||||||||1008
1609409150000|2020-12-31 10:05:50|249.5|249.3|249.5|249.3|249.5|249.3|249.5|249.3|15279
1609409190000|2020-12-31 10:06:30|249.4||249.4||249.4||249.4||0
1609409220000|2020-12-31 10:07:00|||||||||741
1609409260000|2020-12-31 10:07:40|249.5||249.5||249.5||249.5||2972
1609409270000|2020-12-31 10:07:50|249.6|249.4|249.6|249.5|249.6|249.5|249.6|249.3|3760
1609409350000|2020-12-31 10:09:10|249.7|249.6|249.8|249.6|249.8|249.6|249.7|249.6|14568
1609409380000|2020-12-31 10:09:40|249.7||249.8||249.8||249.7||400
1609409470000|2020-12-31 10:11:10||249.7||249.7||249.7||249.7|0
1609409510000|2020-12-31 10:11:50|249.7|249.6|249.8|249.7|249.8|249.7|249.7|249.6|10697
1609409560000|2020-12-31 10:12:40|249.7|249.6|249.8|249.7|249.8|249.7|249.7|249.6|11763
1609409640000|2020-12-31 10:14:00|||||||||74
1609409680000|2020-12-31 10:14:40|||||||||621
1609409730000|2020-12-31 10:15:30|||||||||2282
1609409820000|2020-12-31 10:17:00|249.9||249.9||249.9||249.9||9822
1609409860000|2020-12-31 10:17:40|||||||||1000
1609409970000|2020-12-31 10:19:30|249.8||249.8||249.8||249.8||0
1609409980000|2020-12-31 10:19:40|249.9||249.9||249.9||249.9||5292
1609409990000|2020-12-31 10:19:50|250|249.8|249.9|249.8|250|249.8|249.9|249.8|1220
1609410000000|2020-12-31 10:20:00|||||||||2976
1609410060000|2020-12-31 10:21:00|250||249.9||250||249.9||1500
1609410080000|2020-12-31 10:21:20|249.8|249.7|249.7|249.6|249.8|249.7|249.7|249.6|12992
1609410120000|2020-12-31 10:22:00|249.6|249.5|249.7|249.6|249.7|249.6|249.6|249.5|1065
1609410150000|2020-12-31 10:22:30||249.5||249.5||249.5||249.5|442
1609410190000|2020-12-31 10:23:10||249.6||249.5||249.6||249.5|250
1609410300000|2020-12-31 10:25:00|||||||||2000
1609410380000|2020-12-31 10:26:20|249.6|249.4|249.7|249.5|249.7|249.5|249.5|249.4|8411
1609410400000|2020-12-31 10:26:40|249.6||249.6||249.6||249.6||0
1609410420000|2020-12-31 10:27:00||249.4||249.4||249.4||249.4|0
1609410430000|2020-12-31 10:27:10||249.5||249.5||249.5||249.5|0
1609410450000|2020-12-31 10:27:30|249.7||249.7||249.7||249.7||14916
1609410580000|2020-12-31 10:29:40||249.6||249.5||249.6||249.5|3000
1609410800000|2020-12-31 10:33:20|||||||||300
1609410970000|2020-12-31 10:36:10|||||||||2000
1609411230000|2020-12-31 10:40:30|||||||||896
1609411370000|2020-12-31 10:42:50|249.6|249.4|249.5|249.4|249.6|249.4|249.5|249.3|20564
1609411380000|2020-12-31 10:43:00||249.3||249.3||249.4||249.3|4731
1609411580000|2020-12-31 10:46:20|249.4|249.4|249.3|249.2|249.4|249.4|249.3|249.2|5010
1609411620000|2020-12-31 10:47:00|||||||||825
1609411680000|2020-12-31 10:48:00||249.1||249.1||249.1||249.1|4171
1609411780000|2020-12-31 10:49:40|249.4|249.2|249.4|249.3|249.4|249.3|249.3|249.2|34412
1609411790000|2020-12-31 10:49:50|249.5|249.4|249.6|249.4|249.6|249.4|249.5|249.4|7909
1609411800000|2020-12-31 10:50:00|249.5||249.5||249.5||249.5||0
1609411810000|2020-12-31 10:50:10||249.3||249.3||249.3||249.3|2068
1609411820000|2020-12-31 10:50:20||249.4||249.4||249.4||249.4|0
1609411850000|2020-12-31 10:50:50|249.6|249.5|249.5|249.4|249.6|249.5|249.5|249.4|13084
1609411860000|2020-12-31 10:51:00|249.6||249.6||249.6||249.6||736
1609411870000|2020-12-31 10:51:10|249.5||249.5||249.5||249.5||0
1609411900000|2020-12-31 10:51:40||249.3||249.4||249.4||249.3|3230
1609411940000|2020-12-31 10:52:20|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|10772
1609411970000|2020-12-31 10:52:50|249.7|249.6|249.7|249.6|249.7|249.6|249.7|249.5|10635
1609411980000|2020-12-31 10:53:00||249.5||249.5||249.5||249.5|309
1609412240000|2020-12-31 10:57:20|||||||||800
1609412400000|2020-12-31 11:00:00|||||||||200
1609412410000|2020-12-31 11:00:10||249.6||249.6||249.6||249.6|0
1609412420000|2020-12-31 11:00:20|249.6|249.5|249.6|249.5|249.6|249.5|249.6|249.5|3421
1609412500000|2020-12-31 11:01:40|||||||||1000
1609412620000|2020-12-31 11:03:40|249.5|249.4|249.5|249.3|249.5|249.4|249.4|249.3|17242
1609412630000|2020-12-31 11:03:50|249.4||249.4||249.4||249.4||0
1609412640000|2020-12-31 11:04:00|249.3|249.2|249.4|249.2|249.4|249.3|249.3|249.2|7723
1609412650000|2020-12-31 11:04:10|249.3||249.3||249.3||249.3||0
1609412700000|2020-12-31 11:05:00||249.1||249.1||249.1||249.1|1363
1609412710000|2020-12-31 11:05:10|||||||||475
1609412820000|2020-12-31 11:07:00||249.2||249.1||249.2||249.1|0
1609413090000|2020-12-31 11:11:30|249.2||249.2||249.2||249.2||0
1609413380000|2020-12-31 11:16:20|||||||||5254
1609413390000|2020-12-31 11:16:30|249.1|249|249.2|249|249.2|249.1|249.1|249|3171
1609413480000|2020-12-31 11:18:00|||||||||1895
1609413540000|2020-12-31 11:19:00||249.1||249.1||249.1||249.1|0
1609413550000|2020-12-31 11:19:10|||||||||9941
1609413640000|2020-12-31 11:20:40|||||||||308
1609413680000|2020-12-31 11:21:20|249.3|249.2|249.3|249.1|249.3|249.2|249.3|249.1|28677
1609413690000|2020-12-31 11:21:30||249.2||249.1||249.2||249.1|1053
1609413710000|2020-12-31 11:21:50||249.2||249.1||249.2||249.1|0
1609413720000|2020-12-31 11:22:00||249.2||249.1||249.2||249.1|0
1609413740000|2020-12-31 11:22:20||249.2||249.2||249.2||249.1|1292
1609413760000|2020-12-31 11:22:40|||||||||124
1609413790000|2020-12-31 11:23:10|249.2|249.1|249.1|249|249.2|249.1|249.1|249|9208
1609413800000|2020-12-31 11:23:20|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|6361
1609413840000|2020-12-31 11:24:00||249||249||249||249|0
1609413850000|2020-12-31 11:24:10|249.1||249.1||249.1||249.1||0
1609413860000|2020-12-31 11:24:20|249|248.9|249|248.9|249|248.9|249|248.9|4379
1609413970000|2020-12-31 11:26:10|249.1|249|249.1|249|249.1|249|249.1|249|14413
1609414020000|2020-12-31 11:27:00|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249|5783
1609414030000|2020-12-31 11:27:10|249.3|249.2|249.3|249.2|249.3|249.2|249.3|249.1|5653
1609414040000|2020-12-31 11:27:20|||||||||3964
1609414070000|2020-12-31 11:27:50|249.2|249.1|249.3|249.2|249.3|249.2|249.2|249.1|10621
1609414080000|2020-12-31 11:28:00|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|0
1609414090000|2020-12-31 11:28:10|249.3|249.2|249.3|249.1|249.3|249.2|249.2|249.1|5486
1609414100000|2020-12-31 11:28:20||249.2||249.1||249.2||249.1|0
1609414150000|2020-12-31 11:29:10||249.2||249.2||249.2||249.2|0
1609414180000|2020-12-31 11:29:40|249.2|249.1|249.3|249.2|249.3|249.2|249.2|249.1|2019
1609414210000|2020-12-31 11:30:10||249.1||249.2||249.2||249.1|27
1609414220000|2020-12-31 11:30:20|||||||||1548
1609414300000|2020-12-31 11:31:40|||||||||233
1609414330000|2020-12-31 11:32:10|||||||||33
1609414490000|2020-12-31 11:34:50|||||||||1292
1609414550000|2020-12-31 11:35:50|249.4||249.4||249.4||249.4||8219
1609414590000|2020-12-31 11:36:30|249.3||249.3||249.3||249.3||0
1609414600000|2020-12-31 11:36:40|249.4|249.3|249.3|249.2|249.4|249.3|249.3|249.2|982
1609414620000|2020-12-31 11:37:00|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|25655
1609414640000|2020-12-31 11:37:20|249.1|249|249.2|249.1|249.2|249.1|249.1|249|3908
1609414670000|2020-12-31 11:37:50|249.1|249|249.1|249|249.1|249|249.1|249|22
1609414690000|2020-12-31 11:38:10|249.2||249.1||249.2||249.1||6369
1609414700000|2020-12-31 11:38:20|||||||||96
1609415000000|2020-12-31 11:43:20|||||||||1000
1609415190000|2020-12-31 11:46:30|||||||||47
1609415370000|2020-12-31 11:49:30|249|248.9|249.1|249|249.1|249|249|248.9|5185
1609415470000|2020-12-31 11:51:10|249|248.9|249|248.9|249|248.9|249|248.9|143
1609415530000|2020-12-31 11:52:10|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|12100
1609415550000|2020-12-31 11:52:30|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|3973
1609415560000|2020-12-31 11:52:40|248.7|248.6|248.7|248.6|248.7|248.6|248.7|248.6|10410
1609415570000|2020-12-31 11:52:50|248.8||248.7||248.8||248.7||26961
1609415600000|2020-12-31 11:53:20|248.6|248.5|248.7|248.6|248.7|248.6|248.6|248.5|22697
1609415620000|2020-12-31 11:53:40||248.5||248.5||248.5||248.5|0
1609415640000|2020-12-31 11:54:00||248.6||248.6||248.6||248.6|0
1609415700000|2020-12-31 11:55:00|248.6|248.5|248.6|248.5|248.6|248.5|248.6|248.5|2202
1609415770000|2020-12-31 11:56:10||248.4||248.5||248.5||248.4|17218
1609415900000|2020-12-31 11:58:20|||||||||3011
1609415950000|2020-12-31 11:59:10||248.4||248.4||248.4||248.4|3620
1609415970000|2020-12-31 11:59:30||248.5||248.4||248.5||248.4|252
1609416330000|2020-12-31 12:05:30|248.5|248.5|248.6|248.5|248.6|248.5|248.5|248.5|37417
1609416340000|2020-12-31 12:05:40||248.4||248.4||248.4||248.4|873
1609416350000|2020-12-31 12:05:50|||||||||3766
1609416470000|2020-12-31 12:07:50|248.7|248.5|248.7|248.6|248.7|248.6|248.6|248.5|16741
1609416530000|2020-12-31 12:08:50|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|11954
1609416540000|2020-12-31 12:09:00||248.6||248.6||248.6||248.6|2952
1609416550000|2020-12-31 12:09:10|248.7||248.7||248.7||248.7||1980
1609416570000|2020-12-31 12:09:30|||||||||1500
1609416640000|2020-12-31 12:10:40|||||||||500
1609416650000|2020-12-31 12:10:50|248.8|248.7|248.8|248.7|248.8|248.7|248.8|248.7|6658
1609416750000|2020-12-31 12:12:30|248.9||248.8||248.9||248.8||6350
1609416900000|2020-12-31 12:15:00|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|7951
1609416920000|2020-12-31 12:15:20|249|248.9|249|248.9|249|248.9|249|248.9|900
1609417000000|2020-12-31 12:16:40|248.9|248.8|249|248.8|249|248.8|248.9|248.8|2357
1609417060000|2020-12-31 12:17:40||248.9||248.9||248.9||248.9|0
1609417100000|2020-12-31 12:18:20||248.8||248.8||248.8||248.8|0
1609417330000|2020-12-31 12:22:10|||||||||200
1609417580000|2020-12-31 12:26:20||248.9||248.9||248.9||248.9|0
1609417610000|2020-12-31 12:26:50|248.9|248.8|249|248.8|249|248.9|248.8|248.7|20657
1609417620000|2020-12-31 12:27:00|248.9||249||249||248.9||0
1609417630000|2020-12-31 12:27:10|248.9||248.9||248.9||248.9||0
1609417650000|2020-12-31 12:27:30|||||||||3088
1609417680000|2020-12-31 12:28:00|249|248.9|249|248.9|249|248.9|249|248.9|5798
1609417700000|2020-12-31 12:28:20|248.9|248.8|248.9|248.8|248.9|248.8|248.9|248.8|17601
1609417710000|2020-12-31 12:28:30|249|248.9|249|248.9|249|248.9|249|248.9|2090
1609417770000|2020-12-31 12:29:30||248.8||248.9||248.9||248.8|0
1609417810000|2020-12-31 12:30:10|248.9|248.8|249|248.9|249|248.9|248.9|248.8|4538
1609417830000|2020-12-31 12:30:30|248.9|248.8|249|248.9|249|248.9|248.9|248.8|2353
1609417850000|2020-12-31 12:30:50|248.9|248.8|249|248.9|249|248.9|248.9|248.8|8040
1609417860000|2020-12-31 12:31:00||248.8||248.9||248.9||248.8|0
1609417870000|2020-12-31 12:31:10||248.8||248.8||248.8||248.8|0
1609417880000|2020-12-31 12:31:20|248.9||248.9||248.9||248.9||0
1609417900000|2020-12-31 12:31:40||248.7||248.8||248.8||248.7|0
1609417910000|2020-12-31 12:31:50||248.7||248.7||248.8||248.7|0
1609417920000|2020-12-31 12:32:00||248.8||248.7||248.8||248.7|0
1609417940000|2020-12-31 12:32:20||248.8||248.7||248.8||248.7|0
1609417950000|2020-12-31 12:32:30||248.8||248.8||248.8||248.8|0
1609418000000|2020-12-31 12:33:20|||||||||1260
1609418080000|2020-12-31 12:34:40|249||249||249||248.9||5757
1609418100000|2020-12-31 12:35:00|249.1|248.9|249.1|249|249.1|249|249.1|248.9|7246
1609418190000|2020-12-31 12:36:30|||||||||1500
1609418240000|2020-12-31 12:37:20|249.2||249.1||249.2||249.1||5588
1609418250000|2020-12-31 12:37:30|||||||||100
1609418280000|2020-12-31 12:38:00|249|248.9|249.1|249|249.1|249|249|248.9|1272
1609418320000|2020-12-31 12:38:40|||||||||2
1609418340000|2020-12-31 12:39:00|249.2|249.1|249.2|249.1|249.2|249.1|249.2|249.1|3510
1609418380000|2020-12-31 12:39:40|||||||||1500
1609418450000|2020-12-31 12:40:50|249.3|249.2|249.3|249.1|249.3|249.2|249.3|249.1|10882
1609418520000|2020-12-31 12:42:00|249.4|249.2|249.3|249.1|249.4|249.2|249.2|249|0
1609418570000|2020-12-31 12:42:50|249.4|249.2|249.4|249.2|249.4|249.2|249.4|249.2|0
1609418610000|2020-12-31 12:43:30|249.3|249.1|249.4|249.2|249.4|249.2|249.3|249.1|222
1609418620000|2020-12-31 12:43:40|249.5|249.1|249.4|249.1|249.5|249.1|249.4|249.1|0
1609418640000|2020-12-31 12:44:00|249.5|249.2|249.5|249.2|249.5|249.2|249.5|249.2|0
1609418730000|2020-12-31 12:45:30||249.3||249.3||249.3||249.3|0
1609418820000|2020-12-31 12:47:00|249.4|249.2|249.4|249.2|249.4|249.2|249.4|249.2|0
1609418830000|2020-12-31 12:47:10|249.5|249.3|249.4|249.2|249.5|249.3|249.4|249.2|1000
1609418840000|2020-12-31 12:47:20|249.5|249.3|249.5|249.3|249.5|249.3|249.5|249.3|0
1609418910000|2020-12-31 12:48:30|249.4|249.2|249.4|249.2|249.4|249.2|249.3|249.1|319
1609418960000|2020-12-31 12:49:20|249.3|249.1|249.3|249.1|249.4|249.2|249.3|249.1|3913
1609418970000|2020-12-31 12:49:30|249.2|249|249.4|249.2|249.4|249.2|249.2|249|3000
1609419210000|2020-12-31 12:53:30|249.3|249|249.3|249|249.3|249|249.3|249|96
1609419250000|2020-12-31 12:54:10||249.1||249.1||249.1||249.1|0
1609419260000|2020-12-31 12:54:20|249.2|249|249.2|249|249.2|249|249.2|249|0
1609419280000|2020-12-31 12:54:40|249.3|249.1|249.1|248.9|249.3|249.1|249.1|248.9|442
1609419290000|2020-12-31 12:54:50|249.2|249|249.1|248.9|249.2|249|249.1|248.9|0
1609419300000|2020-12-31 12:55:00|||||||||442
1614153600000|2021-02-24 08:00:00|271|270.2|271|270.5|272.9|272|270.4|269.7|716840
1614153610000|2021-02-24 08:00:10|271.1|270.6|270.5|269.9|271.3|271|270.3|269.8|140866
1614153620000|2021-02-24 08:00:20|270.6|270|270.9|270.6|270.9|270.6|270.6|270|18543
1614153630000|2021-02-24 08:00:30|270.8|270.4|270.6|270|270.9|270.5|270.4|269.8|11027
1614153640000|2021-02-24 08:00:40|270.7|270.1|270.7|270.1|270.8|270.4|270.6|270|0
1614153650000|2021-02-24 08:00:50|270.8|270.2|270.8|270.3|270.8|270.3|270.8|270.2|916
1614153660000|2021-02-24 08:01:00|270.7|270.1|270.4|270|271|270.5|270.4|270|29726
1614153670000|2021-02-24 08:01:10|270.3|269.9|270.2|269.7|270.3|269.9|270|269.4|14266
1614153680000|2021-02-24 08:01:20|270.1|269.5|270.6|270.1|270.8|270.2|269.9|269.4|12531
1614153690000|2021-02-24 08:01:30|270.5|270|270.1|269.5|270.5|270|270.1|269.4|6500
1614153700000|2021-02-24 08:01:40|270|270|269.9|269.4|270.7|270.3|269.9|269.2|162118
1614153710000|2021-02-24 08:01:50|269.8|269.2|269.8|269.4|269.8|269.4|269.8|269.2|11031
1614153720000|2021-02-24 08:02:00|269.7|269.6|268.5|268.2|269.7|269.6|268.5|268.1|51210
1614153730000|2021-02-24 08:02:10|268.4|268.1|268|267.6|268.4|268.1|267.8|267.5|27229
1614153740000|2021-02-24 08:02:20|267.9|267.5|267.7|267.2|268.7|268.2|267.7|267|68533
1614153750000|2021-02-24 08:02:30|267.6|267|267|266.6|267.6|267|266.9|266.4|7429
1614153760000|2021-02-24 08:02:40|267.1|266.7|267.7|267.1|268.6|267.7|267.1|266.7|24431
1614153770000|2021-02-24 08:02:50|267.6|266.9|266.9|266.4|267.6|266.9|266.9|266.4|382
1614153780000|2021-02-24 08:03:00|266.8|266.2|266.9|266.1|268.4|267.4|266.8|266.1|36364
1614153790000|2021-02-24 08:03:10|267|266.2|267.4|266.6|268|267.4|267|266.2|18050
1614153800000|2021-02-24 08:03:20|267.3|266.5|267.1|266.5|267.7|266.7|267|266.2|11536
1614153810000|2021-02-24 08:03:30|267|266.3|266.8|266.2|267|266.5|266.5|266|4800
1614153820000|2021-02-24 08:03:40|267.4|266.3|267.4|267|267.6|267|267.1|266.3|43212
1614153840000|2021-02-24 08:04:00|267.5|267.1|268.2|267.8|268.9|268|267.5|267.1|25879
1614153850000|2021-02-24 08:04:10|268.1|267.5|268.1|267.4|268.1|267.5|268.1|267.4|400
1614153860000|2021-02-24 08:04:20|268.2|267.5|268.5|268.2|268.7|268.2|268.2|267.5|6627
1614153870000|2021-02-24 08:04:30|268.7|268.3|268.9|268.3|269.4|268.7|268.7|268.2|3007
1614153880000|2021-02-24 08:04:40|269.3|268.4|270|269.5|270|269.5|269.2|268.4|8985
1614153890000|2021-02-24 08:04:50|270.3|269.6|270.3|269.6|270.5|269.8|269.8|269.2|25818
1614153900000|2021-02-24 08:05:00|270.2|269.7|270|269.2|270.2|270|269.9|269.1|2022
1614153910000|2021-02-24 08:05:10|269.9|269.1|269.4|269|269.9|269.3|269.4|269|3311
1614153920000|2021-02-24 08:05:20|269.5|269.1|269.5|269|269.6|269.1|269.5|269|12666
1614153930000|2021-02-24 08:05:30|269.4|269.2|269.4|269|269.5|269.2|269.4|269|20249
1614153940000|2021-02-24 08:05:40|269.5|269.1|269.5|269|269.6|269.1|269.5|269|5405
1614153950000|2021-02-24 08:05:50|269.4|269.1|269.5|269|269.5|269.1|269.4|269|5210
1614153960000|2021-02-24 08:06:00|269.6|269.1|270.4|269.8|270.5|270|269.6|269.1|39605
1614153970000|2021-02-24 08:06:10||270||270||270||269.8|0
1614153980000|2021-02-24 08:06:20|270.3|269.9|270.1|269.7|270.4|269.9|269.7|269.1|20845
1614153990000|2021-02-24 08:06:30|270|269.6|269.8|269.2|270|269.6|269.8|269.2|2435
1614154000000|2021-02-24 08:06:40|269.7||269.6||269.7||269.6||0
1614154010000|2021-02-24 08:06:50|269.5|269.1|269.6|269.2|269.6|269.2|269.4|269.1|6915
1614154020000|2021-02-24 08:07:00|269.7|269.3|269.9|269.5|270|269.5|269.7|269.3|16959
1614154050000|2021-02-24 08:07:30|269.8|269.3|269.8|269.3|269.8|269.3|269.8|269.1|10648
1614154080000|2021-02-24 08:08:00|269.7|269.2|269.7|269.3|269.7|269.3|269.5|269|18542
1614154100000|2021-02-24 08:08:20|269.8|269.5|269.7|269.5|269.8|269.5|269.7|269.5|20899
1614154110000|2021-02-24 08:08:30|269.8|269.6|269.7|269.5|269.9|269.6|269.6|269.3|14357
1614154120000|2021-02-24 08:08:40|269.8|269.6|270.3|269.8|270.5|270.1|269.7|269.6|51440
1614154130000|2021-02-24 08:08:50|270.4|270|270.5|270.1|270.5|270.1|270.3|270|10075
1614154140000|2021-02-24 08:09:00|270.6|270.2|270.7|270.3|270.8|270.5|270.5|270.2|9376
1614154180000|2021-02-24 08:09:40|270.8|270.4|270.8|270.4|270.8|270.5|270.7|270.4|11838
1614154190000|2021-02-24 08:09:50|270.6|270.5|270.8|270.4|270.9|270.6|270.6|270.4|9726
1614154200000|2021-02-24 08:10:00|271|270.5|270.4|270|271.2|270.8|269.7|269.3|231773
1614154210000|2021-02-24 08:10:10|270.3|269.9|269.9|269.6|270.4|270|269.9|269.6|15682
1614154220000|2021-02-24 08:10:20|269.8|269.5|269.7|269.4|269.9|269.5|269.7|269.4|12088
1614154230000|2021-02-24 08:10:30|269.8|269.5|269.8|269.5|269.8|269.5|269.8|269.4|19356
1614154240000|2021-02-24 08:10:40|269.9|269.6|270.1|269.7|270.3|269.9|269.8|269.6|37328
1614154250000|2021-02-24 08:10:50|270|270|270|269.7|270|270|270|269.7|1000
1614154270000|2021-02-24 08:11:10|270.1|269.8|270|269.7|270.2|270|270|269.7|28897
1614154280000|2021-02-24 08:11:20|269.9|269.6|270|269.7|270|269.8|269.8|269.6|9069
1614154290000|2021-02-24 08:11:30|270.1|269.8|270.1|269.9|270.1|269.9|270|269.8|12347
1614154300000|2021-02-24 08:11:40|270|269.8|270.6|270.2|270.8|270.4|270|269.8|14196
1614154310000|2021-02-24 08:11:50|270.7|270.4|270.5|270.3|271|270.6|270.5|270.3|14253
1614154320000|2021-02-24 08:12:00|270.4|270.1|270.4|270.1|270.4|270.1|270.4|270.1|2000
1614154330000|2021-02-24 08:12:10|270.5|270.2|270.4|270.1|270.6|270.2|270.4|270.1|22471
1614154350000|2021-02-24 08:12:30|270.3|270.2|270.7|270.3|271.2|270.7|270.3|270.2|57120
1614154360000|2021-02-24 08:12:40|270.6|270.2|270|269.7|270.6|270.2|269.9|269.7|69230
1614154370000|2021-02-24 08:12:50|269.9|269.8|270|269.7|270|269.8|269.9|269.7|3900
1614154380000|2021-02-24 08:13:00|269.9||270||270||269.9||0
1614154390000|2021-02-24 08:13:10|||||||||1000
1614154400000|2021-02-24 08:13:20|269.9|269.6|269.9|269.6|269.9|269.6|269.9|269.6|4470
1614154410000|2021-02-24 08:13:30|269.8|269.7|270|269.7|270.2|269.9|269.8|269.7|85464
1614154420000|2021-02-24 08:13:40|269.9|269.6|269.9|269.6|269.9|269.6|269.9|269.6|1351
1614154430000|2021-02-24 08:13:50|269.8||269.8||269.8||269.8||0
1614154450000|2021-02-24 08:14:10|269.7|269.5|269.5|269.3|269.7|269.5|269.5|269.3|31996
1614154460000|2021-02-24 08:14:20|269.4|269.2|269.3|269.1|269.4|269.2|269.3|269|7035
1614154470000|2021-02-24 08:14:30|269.4|269.2|269.3|269.1|269.4|269.3|269.3|269.1|9659
1614154480000|2021-02-24 08:14:40|269.4|269.2|269.8|269.5|270|269.6|269.4|269.2|7105
1614154490000|2021-02-24 08:14:50|269.7|269.4|269.7|269.5|269.8|269.5|269.7|269.4|2000
1614154500000|2021-02-24 08:15:00|269.8|269.6|270|269.8|270.2|269.9|269.8|269.5|49557
1614154510000|2021-02-24 08:15:10|269.9|269.7|270|269.7|270.1|269.9|269.9|269.7|22552
1614154520000|2021-02-24 08:15:20|269.9|269.8|270|269.7|270|269.8|269.9|269.7|2272
1614154530000|2021-02-24 08:15:30|269.9||269.9||269.9||269.9||0
1614154540000|2021-02-24 08:15:40|269.8|269.8|269.7|269.5|269.9|269.8|269.6|269.4|19156
1614154550000|2021-02-24 08:15:50||269.4||269.4||269.4||269.4|0
1614154560000|2021-02-24 08:16:00|269.9|269.5|269.8|269.5|270|269.7|269.7|269.5|30530
1614154570000|2021-02-24 08:16:10|269.9|269.6|269.9|269.7|269.9|269.8|269.9|269.6|3848
1614154590000|2021-02-24 08:16:30||269.6||269.7||269.7||269.6|0
1614154600000|2021-02-24 08:16:40|270|269.8|270.1|269.9|270.3|270.1|270|269.7|31683
1614154610000|2021-02-24 08:16:50|270.3|270|270.1|269.9|270.3|270|270.1|269.9|6324
1614154630000|2021-02-24 08:17:10|270.2|270|270.2|270.1|270.4|270.2|270.1|270|39652
1614154640000|2021-02-24 08:17:20|270.1|270|270|269.8|270.2|270|269.9|269.7|33474
1614154650000|2021-02-24 08:17:30|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.7|0
1614154660000|2021-02-24 08:17:40|269.8|269.6|269.9|269.6|269.9|269.6|269.7|269.5|9071
1614154670000|2021-02-24 08:17:50|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|0
1614154680000|2021-02-24 08:18:00||269.5||269.5||269.5||269.5|0
1614154690000|2021-02-24 08:18:10|269.7||269.7||269.7||269.6||1297
1614154700000|2021-02-24 08:18:20|||||||||604
1614154710000|2021-02-24 08:18:30|269.8|269.6|269.7|269.5|269.9|269.8|269.7|269.5|35694
1614154720000|2021-02-24 08:18:40|269.8|269.6|269.7|269.5|269.8|269.6|269.7|269.5|3447
1614154730000|2021-02-24 08:18:50|269.6||269.6||269.6||269.6||500
1614154740000|2021-02-24 08:19:00|269.7|269.4|269.3|269.2|269.7|269.4|269.3|269.2|23306
1614154750000|2021-02-24 08:19:10|269.2|269.1|269.7|269.5|269.7|269.6|269.2|269.1|35124
1614154760000|2021-02-24 08:19:20|269.6|269.4|269.6|269.4|269.6|269.4|269.6|269.4|0
1614154770000|2021-02-24 08:19:30|269.5|269.3|269.2|269.1|269.5|269.3|269.2|269.1|7724
1614154780000|2021-02-24 08:19:40|269.3|269.2|270|269.8|270|269.8|269.3|269.1|30548
1614154790000|2021-02-24 08:19:50|270.1|269.9|269.9|269.7|270.1|269.9|269.2|268.9|72008
1614154800000|2021-02-24 08:20:00|270|269.8|270.1|269.9|270.1|269.9|270|269.8|27290
1614154810000|2021-02-24 08:20:10|270|269.8|269.7|269.6|270|269.8|269.7|269.4|4508
1614154820000|2021-02-24 08:20:20|269.6|269.5|269.4|269.2|269.6|269.5|269.3|269.2|71048
1614154830000|2021-02-24 08:20:30|269.3|269.3|269.3|269.1|269.4|269.3|269.3|269.1|3167
1614154840000|2021-02-24 08:20:40|269.2|269|269.2|269|269.2|269|269.1|269|4297
1614154850000|2021-02-24 08:20:50|269.3|269.1|269.3|269.1|269.3|269.2|269.2|269|12172
1614154860000|2021-02-24 08:21:00|269.2|269|269.4|269.2|269.4|269.3|269.2|269|30564
1614154870000|2021-02-24 08:21:10|269.3||269.3||269.3||269.3||0
1614154880000|2021-02-24 08:21:20|269.4|269.3|269.5|269.3|269.5|269.4|269.4|269.3|12078
1614154900000|2021-02-24 08:21:40|269.6|269.4|270|269.8|270|269.8|269.6|269.4|13004
1614154910000|2021-02-24 08:21:50|270.1|269.9|269.6|269.4|270.2|270|269.5|269.4|56019
1614154920000|2021-02-24 08:22:00|269.5|269.3|269.4|269.2|269.5|269.3|269.4|269.2|4525
1614154960000|2021-02-24 08:22:40|269.5|269.3|269.4|269.2|269.5|269.4|269.4|269.2|12375
1614154980000|2021-02-24 08:23:00|269.5|269.3|269.5|269.3|269.5|269.4|269.4|269.3|14363
1614154990000|2021-02-24 08:23:10|269.6|269.4|269.8|269.6|269.8|269.6|269.6|269.4|11463
1614155000000|2021-02-24 08:23:20|269.7|269.5|269.5|269.3|269.7|269.6|269.5|269.3|3962
1614155010000|2021-02-24 08:23:30|269.4|269.2|269.5|269.4|269.5|269.4|269.4|269.2|700
1614155020000|2021-02-24 08:23:40|269.6|269.3|269.8|269.7|269.9|269.8|269.6|269.3|14259
1614155030000|2021-02-24 08:23:50|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|791
1614155040000|2021-02-24 08:24:00|269.8|269.6|269.8|269.5|269.8|269.6|269.8|269.5|1841
1614155060000|2021-02-24 08:24:20|269.7||269.8||269.8||269.7||0
1614155090000|2021-02-24 08:24:50|269.7||269.7||269.7||269.6||100
1614155100000|2021-02-24 08:25:00|269.6|269.4|269.6|269.3|269.7|269.5|269.5|269.3|15482
1614155110000|2021-02-24 08:25:10|269.5||269.5||269.5||269.5||0
1614155120000|2021-02-24 08:25:20|269.6|269.4|269.6|269.5|269.6|269.5|269.5|269.3|5039
1614155130000|2021-02-24 08:25:30|269.7|269.6|269.8|269.5|269.8|269.6|269.7|269.5|1513
1614155140000|2021-02-24 08:25:40|269.7|269.6|269.8|269.6|269.8|269.6|269.7|269.6|1000
1614155150000|2021-02-24 08:25:50|269.7|269.5|269.6|269.5|269.7|269.6|269.6|269.5|1391
1614155160000|2021-02-24 08:26:00|269.5|269.4|269.4|269.2|269.5|269.4|269.3|269.1|19097
1614155170000|2021-02-24 08:26:10||269.3||269.3||269.3||269.3|0
1614155180000|2021-02-24 08:26:20|269.3|269.2|269.4|269.2|269.4|269.3|269.3|269.2|2316
1614155190000|2021-02-24 08:26:30|269.3|269.3|269.3|269.2|269.4|269.3|269.3|269.2|4298
1614155200000|2021-02-24 08:26:40|269.2|269.1|269|268.8|269.2|269.1|268.8|268.6|93576
1614155210000|2021-02-24 08:26:50|268.9|268.9|269|268.8|269|268.9|268.9|268.8|12814
1614155220000|2021-02-24 08:27:00|268.9|268.7|269|268.8|269|268.9|268.7|268.5|6861
1614155230000|2021-02-24 08:27:10|268.9||269||269||268.9||0
1614155250000|2021-02-24 08:27:30||268.9||268.9||268.9||268.8|0
1614155260000|2021-02-24 08:27:40|269.1|269|269.2|269|269.2|269.1|269.1|268.9|93400
1614155270000|2021-02-24 08:27:50|269.3|269.1|269.5|269.3|269.5|269.3|269.3|269.1|20517
1614155280000|2021-02-24 08:28:00|269.4|269.2|269.2|268.9|269.5|269.3|269.2|268.9|6962
1614155300000|2021-02-24 08:28:20|269.1|269|269.2|269|269.2|269|269.1|269|0
1614155310000|2021-02-24 08:28:30|269.1||269.1||269.1||269.1||0
1614155320000|2021-02-24 08:28:40|269.2||269.1||269.2||269.1||0
1614155330000|2021-02-24 08:28:50|269.3|269.1|269.2|269|269.4|269.2|269.2|269|20495
1614155340000|2021-02-24 08:29:00|269.3||269.3||269.3||269.3||0
1614155360000|2021-02-24 08:29:20||269.1||269.1||269.1||269.1|0
1614155370000|2021-02-24 08:29:30|269.2|269|269.1|268.9|269.2|269.1|269.1|268.9|1251
1614155380000|2021-02-24 08:29:40|269||269||269||269||0
1614155390000|2021-02-24 08:29:50|269.1|269|269.1|269|269.1|269|269|268.9|8377
1614155400000|2021-02-24 08:30:00|269.2|269.1|269.3|269.1|269.3|269.2|269.2|269|4420
1614155410000|2021-02-24 08:30:10||269.2||269.2||269.2||269.2|0
1614155420000|2021-02-24 08:30:20|269.2|269.1|269.3|269.1|269.3|269.1|269.2|269.1|1225
1614155440000|2021-02-24 08:30:40|269.4|269.2|269.4|269.3|269.4|269.3|269.4|269.2|6806
1614155450000|2021-02-24 08:30:50|269.5|269.4|269.6|269.4|269.6|269.5|269.5|269.4|21505
1614155460000|2021-02-24 08:31:00|269.7|269.5|269.8|269.6|269.9|269.6|269.7|269.5|12938
1614155470000|2021-02-24 08:31:10|269.7|269.5|269.2|269|269.8|269.7|269|268.9|92949
1614155480000|2021-02-24 08:31:20|269.1|268.9|269.1|268.9|269.1|269|269.1|268.9|0
1614155490000|2021-02-24 08:31:30|269|269|269|268.9|269|269|269|268.9|1000
1614155500000|2021-02-24 08:31:40|269.1|269|269|268.9|269.1|269|269|268.9|5147
1614155520000|2021-02-24 08:32:00|269.1|269|269.1|268.9|269.1|269|269.1|268.9|2304
1614155530000|2021-02-24 08:32:10|269|268.8|269|268.8|269.1|268.8|268.9|268.8|500
1614155540000|2021-02-24 08:32:20|268.9|268.9|269.1|268.9|269.1|268.9|268.9|268.9|9301
1614155550000|2021-02-24 08:32:30|269||269||269||269||0
1614155560000|2021-02-24 08:32:40|268.9|268.8|268.9|268.8|269|268.9|268.8|268.7|15174
1614155570000|2021-02-24 08:32:50|269|268.7|269|268.8|269|268.9|268.8|268.7|6043
1614155580000|2021-02-24 08:33:00|268.9||268.9||269||268.9||0
1614155590000|2021-02-24 08:33:10|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|6817
1614155600000|2021-02-24 08:33:20|269|268.9|268.9|268.8|269|268.9|268.9|268.8|6555
1614155610000|2021-02-24 08:33:30|269.1|268.7|269.1|268.9|269.1|269|269|268.7|20201
1614155620000|2021-02-24 08:33:40||269||269||269||268.9|833
1614155630000|2021-02-24 08:33:50|269|268.9|269.5|269.3|269.5|269.4|269|268.9|28597
1614155640000|2021-02-24 08:34:00|269.4|269.4|269.4|269.2|269.4|269.4|269.3|269.2|4589
1614155650000|2021-02-24 08:34:10|269.3||269.4||269.4||269.3||0
1614155660000|2021-02-24 08:34:20|269.3|269.1|269.2|269|269.3|269.1|269.1|269|6796
1614155670000|2021-02-24 08:34:30|269.4|269.1|269.6|269.5|269.7|269.5|269.4|269|55673
1614155680000|2021-02-24 08:34:40|269.7|269.6|269.9|269.8|269.9|269.8|269.7|269.5|8552
1614155690000|2021-02-24 08:34:50|270.2|269.9|270.1|270|270.4|270.2|270|269.8|84068
1614155700000|2021-02-24 08:35:00|270|269.9|269.7|269.5|270.2|270|269.7|269.5|55464
1614155710000|2021-02-24 08:35:10|269.8|269.6|269.8|269.6|269.8|269.6|269.7|269.6|858
1614155730000|2021-02-24 08:35:30|269.9|269.7|269.6|269.4|269.9|269.8|269.5|269.4|26928
1614155740000|2021-02-24 08:35:40|269.5||269.5||269.6||269.5||2865
1614155750000|2021-02-24 08:35:50|269.6|269.5|269.8|269.6|269.9|269.8|269.6|269.4|30403
1614155760000|2021-02-24 08:36:00||269.7||269.7||269.7||269.7|7956
1614155770000|2021-02-24 08:36:10|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|4133
1614155780000|2021-02-24 08:36:20|269.7|269.6|269.7|269.5|269.8|269.6|269.7|269.5|5049
1614155790000|2021-02-24 08:36:30|269.5|269.4|268.9|268.7|269.6|269.4|268.8|268.7|129851
1614155800000|2021-02-24 08:36:40|268.8|268.6|268.7|268.5|268.8|268.7|268.7|268.5|20988
1614155810000|2021-02-24 08:36:50|268.6|268.6|268.5|268.4|268.8|268.6|268.5|268.4|21714
1614155820000|2021-02-24 08:37:00|268.4|268.3|268.3|268.2|268.5|268.4|268.3|268.1|30240
1614155830000|2021-02-24 08:37:10|268.4|268.3|268.5|268.3|268.7|268.5|268.4|268.2|44057
1614155840000|2021-02-24 08:37:20|268.4||268.5||268.5||268.4||0
1614155850000|2021-02-24 08:37:30||268.4||268.3||268.4||268.3|425
1614155860000|2021-02-24 08:37:40|268.4|268.4|268.6|268.5|268.7|268.5|268.4|268.4|8398
1614155870000|2021-02-24 08:37:50|268.5|268.4|268.5|268.3|268.5|268.5|268.5|268.3|4929
1614155880000|2021-02-24 08:38:00|268.8|268.4|269|268.7|269.1|268.9|268.8|268.4|50271
1614155890000|2021-02-24 08:38:10|269.1|268.8|269.3|269.1|269.3|269.1|269.1|268.8|4701
1614155900000|2021-02-24 08:38:20|269.2|268.6|268.8|268.6|269.2|268.7|268.6|268.4|93622
1614155910000|2021-02-24 08:38:30|268.9|268.7|268.9|268.7|268.9|268.7|268.8|268.6|7589
1614155920000|2021-02-24 08:38:40|269|268.8|269.2|269|269.2|269|269|268.7|4314
1614155930000|2021-02-24 08:38:50|269.3|269.1|269.4|269.2|269.4|269.3|269.3|269|16779
1614155940000|2021-02-24 08:39:00|269.3|269.1|269.3|269.1|269.4|269.3|269.3|269.1|9090
1614155960000|2021-02-24 08:39:20|269.4|269.2|269.4|269.2|269.4|269.2|269.4|269.2|3521
1614155970000|2021-02-24 08:39:30|269.3|269.1|269.4|269.2|269.4|269.2|269.3|269.1|0
1614155990000|2021-02-24 08:39:50|269.3||269.3||269.3||269.3||0
1614156000000|2021-02-24 08:40:00|269.2|269.1|269.4|269.2|269.5|269.4|269.1|268.9|35448
1614156010000|2021-02-24 08:40:10|269.3|269.1|269.3|269.1|269.3|269.1|269.3|269.1|1297
1614156030000|2021-02-24 08:40:30|269.4|269.2|269.5|269.2|269.5|269.2|269.3|269.2|2290
1614156040000|2021-02-24 08:40:40|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|0
1614156060000|2021-02-24 08:41:00||269.2||269.2||269.2||269.2|0
1614156070000|2021-02-24 08:41:10|269.3||269.3||269.3||269.3||0
1614156080000|2021-02-24 08:41:20|269.4||269.3||269.4||269.3||6298
1614156090000|2021-02-24 08:41:30|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|0
1614156100000|2021-02-24 08:41:40|269.2|269.1|269.2|269|269.2|269.1|269.1|269|4644
1614156110000|2021-02-24 08:41:50|269.1||269.1||269.1||269.1||0
1614156120000|2021-02-24 08:42:00|269|268.9|269|268.8|269|269|268.9|268.8|22863
1614156130000|2021-02-24 08:42:10|269.1|268.9|269|268.9|269.1|269|269|268.9|2376
1614156140000|2021-02-24 08:42:20|269.1|269|269.1|268.9|269.1|269|269.1|268.9|3015
1614156150000|2021-02-24 08:42:30||269||268.9||269||268.9|0
1614156200000|2021-02-24 08:43:20|269||269||269||269||0
1614156220000|2021-02-24 08:43:40|268.9|268.8|268.8|268.7|268.9|268.9|268.8|268.7|15201
1614156240000|2021-02-24 08:44:00|268.7|268.6|268.6|268.4|268.7|268.6|268.6|268.4|5392
1614156250000|2021-02-24 08:44:10|268.5|268.3|268.4|268.3|268.6|268.4|268.4|268.3|4728
1614156270000|2021-02-24 08:44:30|268.3|268.2|268.3|268.2|268.4|268.2|268.3|268.2|11890
1614156280000|2021-02-24 08:44:40|268.4|268.3|268.3|268.2|268.4|268.3|268.3|268.2|11038
1614156290000|2021-02-24 08:44:50|268.2|268.1|268.2|268.1|268.3|268.2|268.2|268.1|7441
1614156300000|2021-02-24 08:45:00|268.3|268.2|268.3|268.1|268.3|268.2|268.3|268.1|10473
1614156310000|2021-02-24 08:45:10||268.2||268.1||268.2||268.1|11010
1614156320000|2021-02-24 08:45:20|268.4|268.2|268.3|268.2|268.4|268.3|268.3|268.2|21873
1614156330000|2021-02-24 08:45:30|268.4|268.3|268.4|268.2|268.4|268.3|268.3|268.2|5507
1614156350000|2021-02-24 08:45:50|||||||||1100
1614156370000|2021-02-24 08:46:10|268.3|268.1|268.3|268.1|268.3|268.1|268.3|268.1|7065
1614156380000|2021-02-24 08:46:20||268.2||268.1||268.2||268.1|0
1614156390000|2021-02-24 08:46:30||268.2||268.2||268.2||268.2|0
1614156400000|2021-02-24 08:46:40|268.2|268.1|267.7|267.6|268.3|268.2|267.7|267.5|159846
1614156430000|2021-02-24 08:47:10||267.5||267.6||267.6||267.5|14210
1614156440000|2021-02-24 08:47:20|267.6|267.5|267.2|267.1|267.6|267.6|267.2|267|104400
1614156450000|2021-02-24 08:47:30||267||267.1||267.1||267|20821
1614156460000|2021-02-24 08:47:40||267||267.1||267.1||267|491
1614156470000|2021-02-24 08:47:50|267.1|267|266.9|266.8|267.1|267.1|266.8|266.6|97397
1614156480000|2021-02-24 08:48:00|267|266.9|267|266.9|267.1|267|267|266.8|17585
1614156490000|2021-02-24 08:48:10|267.1|267|267.2|267.1|267.3|267.1|267.1|267|30038
1614156500000|2021-02-24 08:48:20|267.1|266.9|267.2|267.1|267.2|267.1|266.9|266.8|39913
1614156510000|2021-02-24 08:48:30|267.1|267|267.2|267|267.2|267.1|267|266.8|30697
1614156530000|2021-02-24 08:48:50|267.3|267.1|267.4|267.2|267.6|267.4|267.3|267.1|35408
1614156540000|2021-02-24 08:49:00|267.3|267.1|267.2|267|267.4|267.1|267.2|267|1497
1614156550000|2021-02-24 08:49:10|267.1||267.2||267.2||267.1||1000
1614156560000|2021-02-24 08:49:20|||||||||250
1614156570000|2021-02-24 08:49:30|267.1|267.1|267.2|267|267.2|267.1|267.1|267|0
1614156580000|2021-02-24 08:49:40|267.1||267.1||267.2||267.1||0
1614156590000|2021-02-24 08:49:50|267.2|267.1|267.1|267|267.2|267.1|267.1|267|11534
1614156600000|2021-02-24 08:50:00|267|266.9|267.1|266.9|267.1|267|267|266.9|12367
1614156610000|2021-02-24 08:50:10|267|267|267.1|266.9|267.1|267|267|266.9|11000
1614156620000|2021-02-24 08:50:20|267|267|267|266.9|267.1|267|267|266.9|6500
1614156640000|2021-02-24 08:50:40|266.9|266.8|266.9|266.7|267.1|267|266.8|266.7|26180
1614156650000|2021-02-24 08:50:50|266.8||266.8||266.9||266.8||0
1614156660000|2021-02-24 08:51:00|266.7|266.6|266.8|266.7|266.8|266.7|266.7|266.6|8865
1614156670000|2021-02-24 08:51:10|266.9|266.8|266.7|266.6|266.9|266.8|266.7|266.6|32072
1614156680000|2021-02-24 08:51:20|266.6|266.5|266.5|266.4|266.6|266.5|266.5|266.4|13418
1614156700000|2021-02-24 08:51:40|266.6|266.5|266.8|266.6|266.8|266.7|266.6|266.5|23859
1614156710000|2021-02-24 08:51:50|266.9|266.7|267|266.8|267|266.9|266.9|266.7|17635
1614156720000|2021-02-24 08:52:00||266.9||266.8||266.9||266.8|2238
1614156730000|2021-02-24 08:52:10|266.9|266.7|266.9|266.8|266.9|266.8|266.9|266.7|0
1614156740000|2021-02-24 08:52:20|267|266.9|267|266.9|267|266.9|266.9|266.8|3496
1614156750000|2021-02-24 08:52:30|267.1|267|267.2|267|267.3|267.1|267.1|266.9|30882
1614156760000|2021-02-24 08:52:40|267.5|267.1|267.3|267.2|267.6|267.5|267.3|267.1|66101
1614156770000|2021-02-24 08:52:50|267.2|267.1|267.1|267|267.3|267.1|267.1|267|27090
1614156780000|2021-02-24 08:53:00|267.2|267.1|267.3|267.1|267.4|267.3|267.2|267.1|17169
1614156790000|2021-02-24 08:53:10||267||267.1||267.1||267|0
1614156800000|2021-02-24 08:53:20|267.4|267.2|267.7|267.5|267.7|267.5|267.4|267.2|16747
1614156810000|2021-02-24 08:53:30|267.6|267.6|266.9|266.7|267.6|267.6|266.8|266.7|102975
1614156820000|2021-02-24 08:53:40|266.8|266.6|266.8|266.7|266.9|266.8|266.8|266.6|11758
1614156830000|2021-02-24 08:53:50|266.7|266.6|266.8|266.6|266.8|266.7|266.7|266.5|10530
1614156840000|2021-02-24 08:54:00||266.7||266.7||266.7||266.7|0
1614156850000|2021-02-24 08:54:10|267|266.8|267.1|266.9|267.1|267|266.9|266.8|58345
1614156860000|2021-02-24 08:54:20|267||267.1||267.1||267||0
1614156870000|2021-02-24 08:54:30|267||267.1||267.1||267||2500
1614156880000|2021-02-24 08:54:40||267||267||267||266.9|0
1614156890000|2021-02-24 08:54:50|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267|26108
1614156900000|2021-02-24 08:55:00|267.1|267|267.1|267|267.1|267|267.1|267|6536
1614156910000|2021-02-24 08:55:10|||||||||1000
1614156920000|2021-02-24 08:55:20|267.2|266.9|267.2|267.1|267.2|267.1|267|266.8|27964
1614156930000|2021-02-24 08:55:30|267.3|267.2|267.3|267.2|267.4|267.2|267.3|267.2|6778
1614156940000|2021-02-24 08:55:40|267.4|267.3|267.4|267.3|267.4|267.3|267.4|267.3|2754
1614156960000|2021-02-24 08:56:00|267.5|267.2|267.3|267.2|267.5|267.2|267.3|267.2|17347
1614156970000|2021-02-24 08:56:10|267.2|267.1|267.2|267|267.2|267.1|267.2|267|11288
1614156980000|2021-02-24 08:56:20||267.1||267.1||267.1||267.1|0
1614157000000|2021-02-24 08:56:40|267.1|267|267.1|267|267.2|267|267.1|267|0
1614157010000|2021-02-24 08:56:50|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|13877
1614157020000|2021-02-24 08:57:00|267.3|267.2|267.2|267.1|267.3|267.2|267.2|267.1|10284
1614157030000|2021-02-24 08:57:10|267.1|267|267|266.9|267.2|267.1|267|266.8|20967
1614157040000|2021-02-24 08:57:20|267.1|267|267.1|267|267.1|267|267|266.9|12918
1614157080000|2021-02-24 08:58:00|267.2|267.1|267.2|267.1|267.3|267.2|267.2|267.1|27450
1614157090000|2021-02-24 08:58:10|267.1|267|267|266.9|267.2|267|267|266.9|9072
1614157100000|2021-02-24 08:58:20|267.1|267|267|266.9|267.1|267|267|266.9|19934
1614157130000|2021-02-24 08:58:50|||||||||770
1614157140000|2021-02-24 08:59:00|267.1|267|267.2|267.1|267.4|267.3|267.1|267|32777
1614157150000|2021-02-24 08:59:10|267.1|267|267.2|267|267.2|267|267.1|267|1708
1614157160000|2021-02-24 08:59:20|267.1|266.9|267|266.9|267.2|266.9|266.9|266.8|15827
1614157170000|2021-02-24 08:59:30|267.1|267|267|266.9|267.1|267|266.9|266.8|14226
1614157180000|2021-02-24 08:59:40|267.1|267|267|266.8|267.2|267|266.9|266.8|23337
1614157190000|2021-02-24 08:59:50|267.1|266.9|267.2|267|267.2|267|267.1|266.8|17055
1614157200000|2021-02-24 09:00:00|267.1|266.9|267|266.9|267.1|266.9|267|266.8|23085
1614157220000|2021-02-24 09:00:20|266.9|266.8|267.2|267.1|267.2|267.1|266.9|266.8|23352
1614157240000|2021-02-24 09:00:40|267.1|267|267|266.9|267.1|267|267|266.8|18407
1614157250000|2021-02-24 09:00:50|267.1|267|267.1|267|267.1|267|267.1|267|6942
1614157260000|2021-02-24 09:01:00|267|266.9|267|266.9|267.1|266.9|267|266.9|1283
1614157280000|2021-02-24 09:01:20|267.1|267|267.2|267.1|267.3|267.1|267.1|267|21475
1614157290000|2021-02-24 09:01:30|267.1|267|267.2|267|267.2|267.1|267.1|267|2718
1614157300000|2021-02-24 09:01:40||267.1||267.1||267.1||267.1|0
1614157330000|2021-02-24 09:02:10|||||||||1840
1614157380000|2021-02-24 09:03:00|267.1|267|267|266.9|267.1|267|267|266.9|16887
1614157390000|2021-02-24 09:03:10|267.1|267|267.2|267|267.2|267.1|267.1|267|13151
1614157400000|2021-02-24 09:03:20|267.3|267.1|267|266.9|267.3|267.2|267|266.9|34383
1614157420000|2021-02-24 09:03:40|267.1|267|267.1|267|267.1|267|267.1|267|4547
1614157430000|2021-02-24 09:03:50|267.2|267.1|267.2|267|267.2|267.1|267.1|267|4872
1614157480000|2021-02-24 09:04:40|267.3|267.1|267.4|267.3|267.5|267.3|267.3|267.1|21413
1614157490000|2021-02-24 09:04:50|267.5|267.2|267.5|267.3|267.7|267.5|267.5|267.2|25181
1614157500000|2021-02-24 09:05:00|267.4||267.4||267.4||267.4||0
1614157520000|2021-02-24 09:05:20|267.5|267.2|267.7|267.5|267.7|267.6|267.5|267.2|21696
1614157530000|2021-02-24 09:05:30||267.6||267.5||267.6||267.5|1026
1614157540000|2021-02-24 09:05:40|267.8|267.6|267.7|267.6|267.8|267.7|267.7|267.6|6334
1614157550000|2021-02-24 09:05:50|267.8|267.7|267.8|267.7|267.8|267.7|267.7|267.6|4065
1614157570000|2021-02-24 09:06:10|267.9|267.8|268|267.8|268|267.8|267.9|267.8|3218
1614157590000|2021-02-24 09:06:30|267.9||268||268||267.9||0
1614157600000|2021-02-24 09:06:40|268.1|267.9|268.1|267.9|268.1|267.9|268.1|267.9|2906
1614157620000|2021-02-24 09:07:00|268.2|268|268.1|268|268.2|268|268.1|268|3905
1614157630000|2021-02-24 09:07:10|268|267.9|268|267.8|268|267.9|267.9|267.8|7731
1614157640000|2021-02-24 09:07:20|268.1|267.9|268.1|267.9|268.1|268|268.1|267.9|6797
1614157660000|2021-02-24 09:07:40|268.2|268|268.3|268.1|268.3|268.2|268.2|268|10173
1614157670000|2021-02-24 09:07:50|268.2|268.2|268.3|268.2|268.4|268.3|268.2|268.1|10424
1614157680000|2021-02-24 09:08:00|268.4||268.3||268.4||268.3||2774
1614157690000|2021-02-24 09:08:10|268.2|268.1|268|267.9|268.2|268.1|268|267.9|4896
1614157720000|2021-02-24 09:08:40|268.1|268|268.1|267.9|268.2|268|268.1|267.9|7461
1614157730000|2021-02-24 09:08:50|268|268|268.1|267.9|268.1|268|268|267.9|6362
1614157740000|2021-02-24 09:09:00|268|268|268|267.9|268.1|268|268|267.9|2862
1614157750000|2021-02-24 09:09:10|268.1|268|268.1|267.9|268.2|268.1|268.1|267.9|7069
1614157760000|2021-02-24 09:09:20|268|267.8|268.1|267.9|268.1|268|267.9|267.8|13037
1614157780000|2021-02-24 09:09:40|268.2|268|268.3|268.1|268.5|268.3|268.2|268|29564
1614157790000|2021-02-24 09:09:50|268.4|268.2|268.4|268.2|268.4|268.2|268.4|268.2|3221
1614157800000|2021-02-24 09:10:00|268.3||268.3||268.3||268.3||2000
1614157820000|2021-02-24 09:10:20|268.4|268.3|268.4|268.2|268.4|268.3|268.4|268.2|12061
1614157840000|2021-02-24 09:10:40|268.3|268.3|268.7|268.5|268.8|268.6|268.3|268.3|37336
1614157850000|2021-02-24 09:10:50|268.6|268.4|268.6|268.4|268.6|268.5|268.5|268.3|11123
1614157860000|2021-02-24 09:11:00|268.5|268.3|268.5|268.3|268.6|268.4|268.5|268.3|2253
1614157880000|2021-02-24 09:11:20|268.6|268.4|268.5|268.3|268.6|268.5|268.4|268.3|48239
1614157890000|2021-02-24 09:11:30|268.6|268.4|268.5|268.3|268.6|268.4|268.4|268.3|6307
1614157900000|2021-02-24 09:11:40||268.4||268.3||268.4||268.3|2774
1614157910000|2021-02-24 09:11:50|268.4||268.4||268.4||268.4||58
1614157920000|2021-02-24 09:12:00|268.3|268.2|268.2|268.1|268.3|268.2|268.2|268.1|4350
1614157930000|2021-02-24 09:12:10|268.1|268|268.1|268|268.2|268.1|268.1|268|26475
1614157940000|2021-02-24 09:12:20|268.2|268.1|268.3|268.2|268.4|268.2|268.2|268.1|6821
1614157950000|2021-02-24 09:12:30|268.2|268.1|268.2|268|268.2|268.1|268.2|268|6066
1614157980000|2021-02-24 09:13:00|268.1|267.9|268.1|267.9|268.1|267.9|268|267.9|6768
1614157990000|2021-02-24 09:13:10|268.2|268|268.3|268.1|268.4|268.3|268.2|268|65467
1614158000000|2021-02-24 09:13:20||268.2||268.1||268.2||268.1|2805
1614158010000|2021-02-24 09:13:30|268.2|268|268.2|268.1|268.3|268.1|268.2|268|3283
1614158030000|2021-02-24 09:13:50|||||||||1909
1614158040000|2021-02-24 09:14:00|||||||||1624
1614158050000|2021-02-24 09:14:10|268.3|268.2|268.5|268.3|268.5|268.3|268.2|268.1|8452
1614158060000|2021-02-24 09:14:20|268.4||268.4||268.4||268.4||0
1614158080000|2021-02-24 09:14:40|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.3|6120
1614158100000|2021-02-24 09:15:00||268.3||268.3||268.4||268.3|8330
1614158110000|2021-02-24 09:15:10|268.4|268.2|268.4|268.2|268.4|268.3|268.3|268.2|3222
1614158120000|2021-02-24 09:15:20||268.1||268.1||268.1||268.1|0
1614158130000|2021-02-24 09:15:30||268.2||268.2||268.2||268.2|0
1614158150000|2021-02-24 09:15:50|268.5|268.3|268.4|268.3|268.5|268.4|268.4|268.3|7376
1614158160000|2021-02-24 09:16:00|268.3|268.2|268.3|268.1|268.3|268.2|268.3|268.1|1328
1614158200000|2021-02-24 09:16:40||268.2||268.2||268.2||268.2|0
1614158210000|2021-02-24 09:16:50||268.1||268.1||268.1||268.1|0
1614158220000|2021-02-24 09:17:00||268.2||268.2||268.2||268.2|0
1614158260000|2021-02-24 09:17:40|||||||||1811
1614158300000|2021-02-24 09:18:20|||||||||2000
1614158310000|2021-02-24 09:18:30|268.4|268.3|268.7|268.5|268.8|268.6|268.4|268.3|34227
1614158320000|2021-02-24 09:18:40|268.6||268.6||268.6||268.6||0
1614158330000|2021-02-24 09:18:50|||||||||1603
1614158340000|2021-02-24 09:19:00|268.7|268.6|268.9|268.7|268.9|268.8|268.7|268.5|21113
1614158370000|2021-02-24 09:19:30|268.8|268.8|268.8|268.6|268.8|268.8|268.7|268.6|1000
1614158390000|2021-02-24 09:19:50|268.9|268.7|268.8|268.6|269|268.8|268.7|268.6|34682
1614158400000|2021-02-24 09:20:00|268.7||268.7||268.7||268.7||254
1614158420000|2021-02-24 09:20:20|268.6|268.5|268.7|268.6|268.7|268.6|268.5|268.4|11627
1614158440000|2021-02-24 09:20:40|||||||||2000
1614158450000|2021-02-24 09:20:50|268.8|268.7|268.8|268.6|268.8|268.7|268.7|268.6|20751
1614158480000|2021-02-24 09:21:20|268.9|268.7|268.8|268.7|268.9|268.7|268.8|268.6|12174
1614158490000|2021-02-24 09:21:30||268.6||268.7||268.7||268.6|0
1614158520000|2021-02-24 09:22:00|||||||||200
1614158550000|2021-02-24 09:22:30|||||||||2069
1614158560000|2021-02-24 09:22:40|268.9|268.8|269|268.9|269|268.9|268.8|268.8|15932
1614158590000|2021-02-24 09:23:10|268.9|268.8|269|268.9|269|268.9|268.9|268.8|18930
1614158610000|2021-02-24 09:23:30|269.1|268.8|268.9|268.7|269.1|268.8|268.8|268.7|61877
1614158630000|2021-02-24 09:23:50|268.8||268.9||268.9||268.8||0
1614158650000|2021-02-24 09:24:10||268.8||268.7||268.8||268.7|900
1614158660000|2021-02-24 09:24:20|268.8|268.6|268.6|268.5|268.8|268.6|268.6|268.5|16810
1614158680000|2021-02-24 09:24:40|268.7|268.6|268.7|268.6|268.9|268.7|268.7|268.6|15652
1614158690000|2021-02-24 09:24:50|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|7727
1614158710000|2021-02-24 09:25:10|268.5|268.4|268.5|268.3|268.5|268.4|268.4|268.3|3792
1614158730000|2021-02-24 09:25:30||268.4||268.4||268.4||268.3|0
1614158740000|2021-02-24 09:25:40|268.4|268.3|268.4|268.3|268.5|268.3|268.4|268.3|4949
1614158760000|2021-02-24 09:26:00|268.5|268.4|268.7|268.6|268.7|268.6|268.3|268.2|46267
1614158770000|2021-02-24 09:26:10|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|9105
1614158780000|2021-02-24 09:26:20|268.6|268.5|268.7|268.5|268.7|268.5|268.6|268.5|457
1614158800000|2021-02-24 09:26:40|268.8|268.6|268.7|268.5|268.8|268.7|268.7|268.5|13925
1614158810000|2021-02-24 09:26:50|268.6||268.7||268.7||268.6||1019
1614158820000|2021-02-24 09:27:00|268.6|268.4|268.4|268.3|268.6|268.4|268.3|268.2|1239
1614158860000|2021-02-24 09:27:40|268.6|268.4|268.8|268.7|268.9|268.7|268.6|268.4|47669
1614158870000|2021-02-24 09:27:50|268.9|268.8|269|268.8|269.1|268.9|268.9|268.8|77276
1614158880000|2021-02-24 09:28:00|268.9|268.7|268.9|268.7|268.9|268.8|268.9|268.7|1935
1614158920000|2021-02-24 09:28:40|268.8|268.6|268.9|268.8|268.9|268.8|268.7|268.5|11069
1614158930000|2021-02-24 09:28:50|269|268.7|268.8|268.7|269|268.9|268.8|268.6|23183
1614158940000|2021-02-24 09:29:00|268.9|268.8|268.9|268.7|268.9|268.8|268.8|268.7|7758
1614158970000|2021-02-24 09:29:30|269|268.8|268.9|268.8|269.1|268.9|268.9|268.8|44395
1614158980000|2021-02-24 09:29:40|268.7|268.7|268.9|268.7|268.9|268.7|268.7|268.6|7856
1614158990000|2021-02-24 09:29:50|268.8|268.6|268.7|268.5|268.8|268.6|268.7|268.5|0
1614159000000|2021-02-24 09:30:00|268.8|268.6|268.7|268.6|268.8|268.7|268.7|268.6|5987
1614159010000|2021-02-24 09:30:10|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|11300
1614159020000|2021-02-24 09:30:20|268.7|268.5|268.5|268.3|268.7|268.5|268.5|268.3|45663
1614159030000|2021-02-24 09:30:30|268.6|268.4|268.7|268.5|268.7|268.5|268.4|268.3|10047
1614159050000|2021-02-24 09:30:50|268.6|268.4|268.5|268.4|268.6|268.4|268.5|268.3|1302
1614159060000|2021-02-24 09:31:00|268.4|268.3|268.5|268.4|268.5|268.4|268.4|268.3|7212
1614159070000|2021-02-24 09:31:10||268.3||268.3||268.3||268.3|696
1614159080000|2021-02-24 09:31:20|268.6|268.4|268.5|268.3|268.6|268.5|268.5|268.3|6806
1614159090000|2021-02-24 09:31:30|268.6|268.4|268.6|268.4|268.6|268.4|268.6|268.4|1118
1614159120000|2021-02-24 09:32:00||268.5||268.4||268.5||268.4|0
1614159140000|2021-02-24 09:32:20|268.7|268.5|268.5|268.3|268.7|268.5|268.4|268.3|13863
1614159150000|2021-02-24 09:32:30||268.4||268.3||268.4||268.3|0
1614159160000|2021-02-24 09:32:40|268.4||268.4||268.4||268.4||0
1614159170000|2021-02-24 09:32:50|268.3|268.2|268.2|268.1|268.4|268.3|268.2|268.1|14658
1614159180000|2021-02-24 09:33:00|268.1|268|268.2|268.1|268.2|268.1|268.1|268|6260
1614159200000|2021-02-24 09:33:20|268.1|268|268.1|268|268.2|268.1|268.1|268|5352
1614159210000|2021-02-24 09:33:30|268.2|268.1|268.2|268|268.2|268.1|268.1|268|14317
1614159220000|2021-02-24 09:33:40|268.1|268.1|268.1|268|268.2|268.1|268.1|268|1518
1614159240000|2021-02-24 09:34:00|268.2|268.1|268.3|268.2|268.3|268.2|268.2|268.1|25271
1614159290000|2021-02-24 09:34:50|||||||||100
1614159310000|2021-02-24 09:35:10|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268|5159
1614159320000|2021-02-24 09:35:20|268.3|268.2|268.3|268.1|268.3|268.2|268.2|268.1|16331
1614159330000|2021-02-24 09:35:30|268.2|268.2|268.2|268|268.2|268.2|268.2|268|1303
1614159340000|2021-02-24 09:35:40|268.1|268.1|268.2|268.1|268.2|268.1|268.1|268.1|5668
1614159370000|2021-02-24 09:36:10|268.3|268.2|268.4|268.3|268.5|268.3|268.3|268.1|25645
1614159410000|2021-02-24 09:36:50|268.5|268.4|268.3|268.2|268.6|268.4|268.3|268.2|25927
1614159430000|2021-02-24 09:37:10|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|5025
1614159460000|2021-02-24 09:37:40|268.3|268.2|268.3|268.1|268.3|268.2|268.2|268.1|8856
1614159540000|2021-02-24 09:39:00|268.2|268|268.2|268|268.2|268|268.1|268|15155
1614159550000|2021-02-24 09:39:10|||||||||24
1614159570000|2021-02-24 09:39:30|268.1||268.1||268.1||268.1||0
1614159600000|2021-02-24 09:40:00|268|267.9|268|267.9|268.2|268|268|267.9|48855
1614159610000|2021-02-24 09:40:10|268.1|267.8|268.1|268|268.1|268|268.1|267.8|10508
1614159620000|2021-02-24 09:40:20|268.2|268.1|268.1|268|268.2|268.1|268.1|268|10439
1614159630000|2021-02-24 09:40:30|268.2|268.1|268.2|268.1|268.2|268.1|268.1|268|7055
1614159640000|2021-02-24 09:40:40|||||||||520
1614159650000|2021-02-24 09:40:50|268.1|268|268.2|268|268.2|268|268.1|268|2803
1614159660000|2021-02-24 09:41:00|268.1||268.1||268.1||268.1||0
1614159700000|2021-02-24 09:41:40|268.2|268.1|268|267.8|268.2|268.1|268|267.8|14787
1614159710000|2021-02-24 09:41:50|267.9|267.9|267.9|267.8|268|267.9|267.9|267.8|2421
1614159720000|2021-02-24 09:42:00|267.8|267.7|267.9|267.7|267.9|267.8|267.7|267.5|79414
1614159730000|2021-02-24 09:42:10|267.8||267.8||267.8||267.8||0
1614159740000|2021-02-24 09:42:20|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.6|4636
1614159780000|2021-02-24 09:43:00|267.8|267.7|268.1|268|268.1|268|267.8|267.7|29401
1614159820000|2021-02-24 09:43:40|268|267.9|268|267.9|268|267.9|268|267.9|6045
1614159850000|2021-02-24 09:44:10|268.1|268|268.1|268|268.1|268|268|267.9|15978
1614159870000|2021-02-24 09:44:30|268|267.9|268.1|267.9|268.1|268|268|267.9|10839
1614159890000|2021-02-24 09:44:50|268.2|268|268.1|267.9|268.2|268.1|268.1|267.9|12628
1614159910000|2021-02-24 09:45:10||268||268||268||268|0
1614159930000|2021-02-24 09:45:30|268.2|268.1|268.1|268|268.2|268.1|268.1|268|10527
1614159950000|2021-02-24 09:45:50|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268|11991
1614159960000|2021-02-24 09:46:00|268.3|268.2|268.3|268.1|268.3|268.2|268.3|268.1|4875
1614159990000|2021-02-24 09:46:30|268.2||268.2||268.3||268.2||2603
1614160020000|2021-02-24 09:47:00|268.1|268|268.1|268|268.2|268.1|268.1|268|9096
1614160030000|2021-02-24 09:47:10|268.4|268.1|268.4|268.3|268.5|268.4|268.3|268.1|56521
1614160040000|2021-02-24 09:47:20|268.5|268.4|268.7|268.5|268.7|268.6|268.4|268.3|36768
1614160050000|2021-02-24 09:47:30|268.6|268.4|268.6|268.4|268.6|268.5|268.5|268.4|13170
1614160060000|2021-02-24 09:47:40|268.7|268.5|268.8|268.7|268.8|268.7|268.6|268.4|31530
1614160070000|2021-02-24 09:47:50|268.7|268.4|268.4|268.3|268.7|268.4|268.3|268.2|61637
1614160080000|2021-02-24 09:48:00||268.2||268.3||268.3||268.2|3250
1614160090000|2021-02-24 09:48:10|268.5|268.2|268.6|268.4|268.6|268.4|268.5|268.2|11561
1614160100000|2021-02-24 09:48:20|268.5|268.5|268.5|268.4|268.6|268.5|268.5|268.3|9584
1614160110000|2021-02-24 09:48:30|268.6||268.6||268.6||268.5||5633
1614160120000|2021-02-24 09:48:40|268.7|268.5|268.6|268.5|268.7|268.5|268.6|268.4|6405
1614160130000|2021-02-24 09:48:50|268.7||268.7||268.7||268.6||4242
1614160150000|2021-02-24 09:49:10||268.6||268.6||268.6||268.6|0
1614160180000|2021-02-24 09:49:40|268.8|268.7|268.8|268.7|268.9|268.7|268.8|268.7|7297
1614160210000|2021-02-24 09:50:10|268.9|268.8|269|268.8|269|268.8|268.9|268.8|18000
1614160220000|2021-02-24 09:50:20||268.9||268.9||268.9||268.9|2000
1614160230000|2021-02-24 09:50:30|||||||||5511
1614160240000|2021-02-24 09:50:40|269.1|268.8|268.7|268.5|269.1|268.8|268.7|268.5|42370
1614160250000|2021-02-24 09:50:50|268.8|268.6|268.7|268.6|268.8|268.7|268.7|268.6|10344
1614160280000|2021-02-24 09:51:20|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|10363
1614160290000|2021-02-24 09:51:30|268.7||268.8||268.8||268.7||2316
1614160320000|2021-02-24 09:52:00|268.7||268.7||268.7||268.7||0
1614160330000|2021-02-24 09:52:10|||||||||1447
1614160380000|2021-02-24 09:53:00|268.6|268.5|268.4|268.3|268.6|268.5|268.4|268.3|21050
1614160420000|2021-02-24 09:53:40|268.3|268.2|268.3|268.2|268.4|268.3|268.3|268.2|8848
1614160430000|2021-02-24 09:53:50|268.2|268.1|268.3|268.1|268.4|268.2|268.2|268.1|24972
1614160470000|2021-02-24 09:54:30|268.2|268|268.1|268|268.2|268|268.1|268|1527
1614160530000|2021-02-24 09:55:30|268|267.9|267.9|267.7|268|267.9|267.9|267.7|38635
1614160540000|2021-02-24 09:55:40|267.8|267.6|267.7|267.5|267.8|267.7|267.7|267.5|16986
1614160550000|2021-02-24 09:55:50|267.6|267.6|267.6|267.4|267.6|267.6|267.6|267.4|2996
1614160560000|2021-02-24 09:56:00|267.7|267.5|267.9|267.7|267.9|267.8|267.7|267.5|26981
1614160570000|2021-02-24 09:56:10|267.8|267.6|267.8|267.6|267.8|267.6|267.8|267.6|266
1614160580000|2021-02-24 09:56:20||267.7||267.7||267.7||267.7|827
1614160600000|2021-02-24 09:56:40|||||||||370
1614160620000|2021-02-24 09:57:00|268|267.9|267.9|267.8|268.1|268|267.9|267.7|87314
1614160630000|2021-02-24 09:57:10|268|267.9|268|267.9|268.1|267.9|268|267.8|16005
1614160660000|2021-02-24 09:57:40|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|7618
1614160680000|2021-02-24 09:58:00|268|267.9|268|267.9|268|267.9|268|267.9|10267
1614160710000|2021-02-24 09:58:30|267.9|267.8|267.9|267.8|268|267.9|267.9|267.8|11013
1614160720000|2021-02-24 09:58:40|268|267.9|267.9|267.8|268.1|268|267.9|267.8|26844
1614160730000|2021-02-24 09:58:50|267.8|267.7|267.9|267.8|267.9|267.8|267.8|267.7|19927
1614160740000|2021-02-24 09:59:00|||||||||3769
1614160750000|2021-02-24 09:59:10|||||||||2903
1614160800000|2021-02-24 10:00:00|267.8|267.7|267.8|267.6|267.8|267.7|267.7|267.6|12094
1614160810000|2021-02-24 10:00:10||267.7||267.7||267.7||267.7|0
1614160820000|2021-02-24 10:00:20|267.9|267.8|267.9|267.7|268|267.9|267.9|267.7|30318
1614160830000|2021-02-24 10:00:30|267.8|267.6|267.7|267.6|267.8|267.7|267.7|267.6|9039
1614160850000|2021-02-24 10:00:50|267.8|267.7|267.8|267.6|267.9|267.7|267.8|267.6|9412
1614160860000|2021-02-24 10:01:00|267.7||267.7||267.7||267.7||0
1614160890000|2021-02-24 10:01:30|267.6|267.5|267.7|267.5|267.7|267.6|267.6|267.5|18315
1614160900000|2021-02-24 10:01:40|267.6||267.6||267.6||267.6||0
1614160920000|2021-02-24 10:02:00|||||||||2000
1614160930000|2021-02-24 10:02:10|267.7|267.6|267.7|267.6|267.7|267.6|267.7|267.5|14610
1614160940000|2021-02-24 10:02:20|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|7329
1614160960000|2021-02-24 10:02:40|267.7|267.6|267.7|267.5|267.7|267.6|267.7|267.5|9943
1614160970000|2021-02-24 10:02:50|267.6|267.6|267.6|267.5|267.6|267.6|267.6|267.5|4472
1614160990000|2021-02-24 10:03:10|267.7|267.6|267.7|267.5|267.7|267.6|267.6|267.5|14775
1614161000000|2021-02-24 10:03:20|267.6||267.6||267.6||267.6||1000
1614161030000|2021-02-24 10:03:50|267.5|267.4|267.7|267.6|267.7|267.6|267.5|267.4|19584
1614161060000|2021-02-24 10:04:20|||||||||455
1614161070000|2021-02-24 10:04:30|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|2458
1614161090000|2021-02-24 10:04:50|267.5|267.4|267.5|267.4|267.6|267.4|267.5|267.4|1000
1614161110000|2021-02-24 10:05:10|||||||||5000
1614161120000|2021-02-24 10:05:20|267.6|267.5|267.5|267.4|267.6|267.5|267.5|267.4|10674
1614161180000|2021-02-24 10:06:20|267.4|267.3|267.2|267.1|267.4|267.3|267.2|267.1|21992
1614161210000|2021-02-24 10:06:50|||||||||7175
1614161220000|2021-02-24 10:07:00|||||||||1000
1614161240000|2021-02-24 10:07:20|267.1|267|267.1|267|267.1|267|267.1|267|5369
1614161270000|2021-02-24 10:07:50|267|266.9|266.3|266.1|267|266.9|266.3|266.1|160863
1614161280000|2021-02-24 10:08:00|266.2|266.2|266.6|266.5|266.6|266.5|266.2|266.1|101703
1614161290000|2021-02-24 10:08:10|266.5|266.4|266.6|266.4|266.9|266.7|266.5|266.4|20499
1614161300000|2021-02-24 10:08:20|266.5|266.5|266.6|266.4|266.6|266.5|266.5|266.4|2000
1614161310000|2021-02-24 10:08:30|266.7|266.5|266.6|266.5|266.7|266.6|266.6|266.5|7551
1614161320000|2021-02-24 10:08:40|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|5000
1614161330000|2021-02-24 10:08:50|266.7|266.6|266.6|266.5|266.7|266.6|266.6|266.5|8129
1614161340000|2021-02-24 10:09:00|266.5|266.4|266.3|266.2|266.5|266.4|266.3|266.2|17327
1614161350000|2021-02-24 10:09:10|266.4|266.3|266.6|266.4|266.6|266.4|266.4|266.2|13735
1614161360000|2021-02-24 10:09:20|266.5|266.3|266.6|266.5|266.7|266.5|266.5|266.3|12748
1614161370000|2021-02-24 10:09:30|266.7|266.6|266.2|266.1|266.7|266.6|266.2|266.1|53031
1614161380000|2021-02-24 10:09:40|266.3||266.3||266.3||266.2||49246
1614161390000|2021-02-24 10:09:50|266.2|266.2|266.4|266.3|266.4|266.3|266.2|266.1|4750
1614161400000|2021-02-24 10:10:00|266.5|266.2|266.5|266.3|266.6|266.4|266.5|266.2|14017
1614161410000|2021-02-24 10:10:10|266.4|266.2|266.3|266.1|266.5|266.2|266.2|266.1|38909
1614161420000|2021-02-24 10:10:20|266.4|266.2|266.2|266.1|266.5|266.3|266.2|266.1|84936
1614161430000|2021-02-24 10:10:30|266.1|266|265.7|265.5|266.2|266.1|265.7|265.5|96290
1614161440000|2021-02-24 10:10:40|265.6|265.6|265.8|265.6|266|265.8|265.6|265.5|73090
1614161450000|2021-02-24 10:10:50|265.7|265.7|265.7|265.5|266|265.8|265.6|265.4|89493
1614161460000|2021-02-24 10:11:00|265.8|265.6|266.4|266.2|266.4|266.3|265.8|265.6|146228
1614161470000|2021-02-24 10:11:10|266.5|266.3|266.4|266.1|266.5|266.3|266|265.9|34693
1614161480000|2021-02-24 10:11:20|266.5|266.3|266.6|266.5|266.6|266.5|266.5|266.3|6579
1614161490000|2021-02-24 10:11:30|266.7|266.6|266.9|266.7|266.9|266.7|266.7|266.5|7567
1614161500000|2021-02-24 10:11:40|266.8|266.6|266.9|266.7|266.9|266.7|266.8|266.6|887
1614161510000|2021-02-24 10:11:50|266.8||266.8||266.9||266.8||0
1614161520000|2021-02-24 10:12:00|266.7|266.6|266.5|266.3|266.7|266.7|266.5|266.3|144169
1614161540000|2021-02-24 10:12:20|266.6|266.4|266.5|266.3|266.7|266.5|266.5|266.3|29240
1614161550000|2021-02-24 10:12:30|266.6|266.4|267|266.9|267.1|266.9|266.6|266.4|24013
1614161560000|2021-02-24 10:12:40|267.1|267|267.4|267.2|267.4|267.2|267|266.8|18166
1614161570000|2021-02-24 10:12:50||267.1||267.1||267.1||267.1|0
1614161610000|2021-02-24 10:13:30|267.3|267.2|267.1|266.9|267.3|267.2|267.1|266.9|12847
1614161630000|2021-02-24 10:13:50|267.2|267|266.9|266.8|267.2|267.1|266.9|266.8|29611
1614161670000|2021-02-24 10:14:30||266.7||266.7||266.7||266.7|1946
1614161680000|2021-02-24 10:14:40||266.8||266.8||266.8||266.8|0
1614161700000|2021-02-24 10:15:00|267|266.9|267|266.9|267.2|267|266.9|266.8|30322
1614161710000|2021-02-24 10:15:10|266.9|266.8|266.9|266.8|266.9|266.8|266.9|266.8|3670
1614161730000|2021-02-24 10:15:30|266.8|266.7|266.9|266.7|266.9|266.7|266.8|266.7|1985
1614161740000|2021-02-24 10:15:40|266.8|266.8|266.7|266.6|266.8|266.8|266.7|266.6|5503
1614161760000|2021-02-24 10:16:00|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|9453
1614161770000|2021-02-24 10:16:10|266.9|266.8|266.9|266.7|266.9|266.8|266.9|266.7|9113
1614161780000|2021-02-24 10:16:20|||||||||200
1614161800000|2021-02-24 10:16:40|267|266.8|267.4|267.2|267.5|267.4|267|266.8|38298
1614161810000|2021-02-24 10:16:50|267.5|267.3|267.5|267.3|267.5|267.3|267.5|267.3|1310
1614161820000|2021-02-24 10:17:00|267.4|267.2|267.4|267.2|267.4|267.2|267.3|267.2|3863
1614161860000|2021-02-24 10:17:40|||||||||2500
1614161870000|2021-02-24 10:17:50|267.3|267.3|267.3|267.1|267.3|267.3|267.2|267.1|14461
1614161880000|2021-02-24 10:18:00|267.2||267.2||267.3||267.2||0
1614161890000|2021-02-24 10:18:10|267.1|267|267.2|267|267.2|267.1|267.1|266.9|21873
1614161900000|2021-02-24 10:18:20||267.1||267||267.1||267|0
1614161910000|2021-02-24 10:18:30|267.3|267.1|267.3|267.1|267.3|267.2|267.3|267.1|8140
1614161920000|2021-02-24 10:18:40|267.2||267.2||267.2||267.2||0
1614161930000|2021-02-24 10:18:50|267.3|267.2|267.3|267.2|267.3|267.2|267.3|267.2|1311
1614161940000|2021-02-24 10:19:00|||||||||3500
1614161980000|2021-02-24 10:19:40|267.5|267.3|267.4|267.2|267.7|267.5|267.3|267.2|46488
1614162000000|2021-02-24 10:20:00|267.5|267.3|267.6|267.4|267.6|267.5|267.5|267.3|9458
1614162010000|2021-02-24 10:20:10|267.5|267.5|267.4|267.2|267.5|267.5|267.4|267.2|8581
1614162020000|2021-02-24 10:20:20|267.3|267.1|267.3|267.1|267.5|267.3|267.2|267.1|13574
1614162030000|2021-02-24 10:20:30||267.2||267.2||267.2||267.1|2757
1614162040000|2021-02-24 10:20:40|267.4|267.3|267.7|267.5|267.7|267.5|267.4|267.3|12863
1614162050000|2021-02-24 10:20:50|267.6||267.6||267.6||267.6||2418
1614162070000|2021-02-24 10:21:10|267.7|267.6|268|267.9|268|267.9|267.7|267.6|16571
1614162080000|2021-02-24 10:21:20||267.8||267.8||267.8||267.8|0
1614162100000|2021-02-24 10:21:40|267.9|267.7|267.9|267.7|267.9|267.7|267.8|267.7|9097
1614162130000|2021-02-24 10:22:10|267.8|267.6|267.8|267.6|267.8|267.6|267.8|267.6|12284
1614162140000|2021-02-24 10:22:20||267.7||267.6||267.7||267.6|500
1614162150000|2021-02-24 10:22:30|267.7||267.7||267.7||267.7||0
1614162170000|2021-02-24 10:22:50|267.8|267.7|267.8|267.6|267.8|267.7|267.7|267.6|13231
1614162200000|2021-02-24 10:23:20|267.9|267.7|268|267.8|268|267.9|267.9|267.7|17468
1614162220000|2021-02-24 10:23:40|267.9||267.9||267.9||267.9||0
1614162230000|2021-02-24 10:23:50|267.8|267.7|267.8|267.6|267.8|267.7|267.7|267.6|9045
1614162280000|2021-02-24 10:24:40|267.7|267.5|267.5|267.3|267.7|267.5|267.5|267.3|25845
1614162290000|2021-02-24 10:24:50|267.4|267.2|267.3|267.2|267.4|267.2|267.3|267.2|4703
1614162300000|2021-02-24 10:25:00|267.2|267.1|267.1|267|267.2|267.1|267.1|267|9122
1614162310000|2021-02-24 10:25:10|267|266.9|267|266.9|267.1|266.9|267|266.9|22600
1614162320000|2021-02-24 10:25:20|266.9|266.8|266.9|266.8|267.1|266.9|266.9|266.8|34868
1614162330000|2021-02-24 10:25:30||266.7||266.7||266.8||266.7|5648
1614162340000|2021-02-24 10:25:40||266.8||266.8||266.8||266.8|0
1614162360000|2021-02-24 10:26:00|||||||||1000
1614162370000|2021-02-24 10:26:10|267|266.9|267|266.9|267.1|267|267|266.9|21209
1614162380000|2021-02-24 10:26:20|267.1|267|267.2|267|267.3|267|267|267|11372
1614162400000|2021-02-24 10:26:40|267.1|267.1|267.2|267.1|267.3|267.1|267.1|267|11889
1614162410000|2021-02-24 10:26:50|||||||||40
1614162430000|2021-02-24 10:27:10|267.1|267|267|266.8|267.1|267|266.9|266.8|19304
1614162460000|2021-02-24 10:27:40||266.9||266.8||266.9||266.8|1737
1614162490000|2021-02-24 10:28:10|266.9|266.9|266.9|266.8|267|266.9|266.9|266.8|7112
1614162500000|2021-02-24 10:28:20|266.8|266.7|266.8|266.7|266.8|266.7|266.8|266.7|8336
1614162520000|2021-02-24 10:28:40|266.9|266.8|266.9|266.8|267|266.8|266.9|266.8|16149
1614162530000|2021-02-24 10:28:50|267|266.9|267|266.9|267|266.9|267|266.9|9443
1614162540000|2021-02-24 10:29:00|267.1|267|267|266.9|267.1|267|267|266.9|14937
1614162550000|2021-02-24 10:29:10|267.1|267|266.9|266.8|267.2|267|266.9|266.8|8640
1614162560000|2021-02-24 10:29:20|267|266.9|267.1|266.9|267.1|266.9|267|266.9|2587
1614162570000|2021-02-24 10:29:30|267||267.1||267.1||267||0
1614162600000|2021-02-24 10:30:00|267|266.8|266.8|266.7|267|266.8|266.8|266.7|16224
1614162620000|2021-02-24 10:30:20|266.9|266.8|267|266.9|267|266.9|266.9|266.8|7855
1614162630000|2021-02-24 10:30:30|267.1|267|267|266.9|267.1|267|267|266.9|11225
1614162640000|2021-02-24 10:30:40|267.1|267|267.1|267|267.1|267|267.1|267|2115
1614162650000|2021-02-24 10:30:50|267|266.9|267|266.9|267|266.9|267|266.9|5828
1614162670000|2021-02-24 10:31:10|267.1|267|267.1|267|267.1|267|267.1|267|6973
1614162680000|2021-02-24 10:31:20|||||||||300
1614162690000|2021-02-24 10:31:30|267.2|267.1|267.3|267.1|267.4|267.2|267.2|267.1|24235
1614162720000|2021-02-24 10:32:00|267.4|267.2|267.5|267.4|267.5|267.4|267.4|267.2|5901
1614162730000|2021-02-24 10:32:10|267.6|267.5|267.6|267.5|267.6|267.5|267.6|267.5|1965
1614162740000|2021-02-24 10:32:20|267.5|267.4|267.5|267.4|267.6|267.4|267.5|267.4|6719
1614162770000|2021-02-24 10:32:50|267.4|267.3|267.3|267.2|267.5|267.3|267.3|267.2|13060
1614162810000|2021-02-24 10:33:30|267.2|267.1|267.2|267.1|267.2|267.1|267.2|267.1|0
1614162870000|2021-02-24 10:34:30|267.1|267|267.2|267.1|267.2|267.1|267|266.8|20508
1614162890000|2021-02-24 10:34:50|267.3|267.2|267.3|267.2|267.3|267.2|267.2|267.1|28520
1614162900000|2021-02-24 10:35:00|267.4|267.3|267.4|267.3|267.5|267.3|267.4|267.3|2111
1614162920000|2021-02-24 10:35:20|||||||||1500
1614162960000|2021-02-24 10:36:00|267.3|267.2|267.6|267.5|267.6|267.5|267.3|267.2|19312
1614162990000|2021-02-24 10:36:30|267.7|267.6|267.9|267.7|267.9|267.7|267.7|267.5|24458
1614163020000|2021-02-24 10:37:00|267.8|267.6|267.8|267.6|267.8|267.6|267.8|267.6|0
1614163100000|2021-02-24 10:38:20|267.7|267.7|267.9|267.8|268|267.9|267.7|267.7|15862
1614163110000|2021-02-24 10:38:30|268|267.9|268.1|267.9|268.1|267.9|268|267.9|7761
1614163130000|2021-02-24 10:38:50|268|268|268.3|268.1|268.3|268.1|268|268|12912
1614163140000|2021-02-24 10:39:00|268.2||268.2||268.2||268.2||0
1614163150000|2021-02-24 10:39:10|268.1|268|268.1|268|268.1|268|268|267.9|12282
1614163160000|2021-02-24 10:39:20|268.2|268.1|268.2|268|268.2|268.1|268.2|268|4639
1614163180000|2021-02-24 10:39:40|268.3|268.1|268.3|268.1|268.3|268.1|268.3|268.1|4403
1614163190000|2021-02-24 10:39:50|268.4|268.2|268.3|268.2|268.4|268.2|268.3|268.1|10699
1614163200000|2021-02-24 10:40:00|268.2|268.1|268.1|268|268.2|268.1|268.1|268|25
1614163210000|2021-02-24 10:40:10|268.2|268.1|268.2|268|268.2|268.1|268.2|268|6313
1614163220000|2021-02-24 10:40:20|268.1||268.1||268.1||268.1||0
1614163230000|2021-02-24 10:40:30|268|267.9|268.1|267.9|268.1|267.9|268|267.9|6777
1614163240000|2021-02-24 10:40:40|268||268||268||268||440
1614163270000|2021-02-24 10:41:10|267.9|267.8|267.9|267.8|267.9|267.8|267.9|267.8|2261
1614163290000|2021-02-24 10:41:30|267.8|267.7|267.8|267.6|267.8|267.7|267.8|267.6|936
1614163310000|2021-02-24 10:41:50|267.7|267.7|267.8|267.6|267.9|267.7|267.7|267.6|4435
1614163360000|2021-02-24 10:42:40|267.7||267.7||267.7||267.7||0
1614163370000|2021-02-24 10:42:50|||||||||3500
1614163380000|2021-02-24 10:43:00|267.6|267.5|267.7|267.6|267.7|267.6|267.6|267.5|24127
1614163390000|2021-02-24 10:43:10|267.8|267.7|267.7|267.5|267.8|267.7|267.7|267.5|4878
1614163420000|2021-02-24 10:43:40|||||||||90
1614163450000|2021-02-24 10:44:10|267.6||267.6||267.6||267.6||0
1614163480000|2021-02-24 10:44:40|267.7|267.6|267.7|267.6|267.8|267.6|267.6|267.5|16191
1614163500000|2021-02-24 10:45:00|267.6|267.5|267.6|267.5|267.7|267.6|267.6|267.5|1899
1614163530000|2021-02-24 10:45:30|267.5|267.4|267.6|267.5|267.6|267.5|267.5|267.4|4805
1614163550000|2021-02-24 10:45:50|267.7|267.6|267.7|267.6|267.8|267.7|267.7|267.6|12631
1614163560000|2021-02-24 10:46:00|267.8|267.7|267.9|267.8|267.9|267.8|267.8|267.6|8707
1614163570000|2021-02-24 10:46:10|267.8|267.7|267.8|267.7|267.9|267.7|267.8|267.7|1308
1614163610000|2021-02-24 10:46:50|267.9||267.8||267.9||267.8||6970
1614163630000|2021-02-24 10:47:10|||||||||2162
1614163660000|2021-02-24 10:47:40|267.9|267.8|268.2|268|268.2|268.1|267.9|267.8|38294
1614163670000|2021-02-24 10:47:50|268.1|267.9|268|267.9|268.1|268|267.9|267.8|39379
1614163690000|2021-02-24 10:48:10|268.1|268|268.1|267.9|268.1|268|268|267.9|5700
1614163700000|2021-02-24 10:48:20|268||268||268.1||268||0
1614163730000|2021-02-24 10:48:50|268.1|268|268.1|268|268.1|268|268|267.9|16050
1614163740000|2021-02-24 10:49:00|268.2|268.1|268.3|268.2|268.3|268.2|268.2|268.1|12646
1614163750000|2021-02-24 10:49:10|268.4|268.3|268.5|268.3|268.5|268.3|268.4|268.3|1622
1614163780000|2021-02-24 10:49:40|||||||||364
1614163800000|2021-02-24 10:50:00|268.4|268.2|268.3|268.2|268.5|268.2|268.3|268.2|15528
1614163830000|2021-02-24 10:50:30|||||||||2699
1614163850000|2021-02-24 10:50:50|268.4|268.3|268.1|267.9|268.4|268.3|267.9|267.8|63364
1614163860000|2021-02-24 10:51:00|268||268.1||268.1||268||2649
1614163870000|2021-02-24 10:51:10|268|268|268|267.9|268|268|268|267.9|933
1614163930000|2021-02-24 10:52:10|268.1|268|268|267.9|268.1|268|268|267.9|12052
1614163940000|2021-02-24 10:52:20|268.1||268.1||268.1||268.1||0
1614163950000|2021-02-24 10:52:30|268||268||268||268||0
1614163960000|2021-02-24 10:52:40|268.1||268||268.1||268||0
1614163990000|2021-02-24 10:53:10|||||||||35
1614164010000|2021-02-24 10:53:30|267.9|267.8|267.9|267.8|268|267.9|267.9|267.8|16042
1614164040000|2021-02-24 10:54:00|268|267.9|268|267.9|268|267.9|268|267.9|12733
1614164080000|2021-02-24 10:54:40|268.1|268|268|267.8|268.1|268|267.9|267.8|29058
1614164090000|2021-02-24 10:54:50|267.9|267.7|268|267.8|268|267.8|267.8|267.7|26358
1614164100000|2021-02-24 10:55:00|268.1|268|268.1|268|268.1|268|268|267.9|29287
1614164110000|2021-02-24 10:55:10||267.9||267.9||267.9||267.9|1867
1614164120000|2021-02-24 10:55:20|268||268||268||268||0
1614164130000|2021-02-24 10:55:30|||||||||1775
1614164140000|2021-02-24 10:55:40|||||||||2120
1614164160000|2021-02-24 10:56:00|267.9|267.8|268|267.9|268|267.9|267.9|267.8|11853
1614164280000|2021-02-24 10:58:00|267.9|267.8|267.9|267.8|267.9|267.8|267.8|267.7|37442
1614164290000|2021-02-24 10:58:10|268|267.9|268.1|268|268.1|268|268|267.9|17375
1614164340000|2021-02-24 10:59:00|268.2|268.1|268.2|268.1|268.3|268.1|268.2|268.1|20481
1614164350000|2021-02-24 10:59:10|268.1|268|268.2|268.1|268.2|268.1|268.1|268|4349
1614164360000|2021-02-24 10:59:20|||||||||2472
1614164370000|2021-02-24 10:59:30|268.1|268|268.2|268|268.2|268|268.1|268|4276
1614164380000|2021-02-24 10:59:40|268.1||268.1||268.1||268.1||0
1614164400000|2021-02-24 11:00:00|268|267.9|267.8|267.7|268|267.9|267.8|267.7|18620
1614164450000|2021-02-24 11:00:50|267.9|267.8|268.1|267.9|268.1|267.9|267.9|267.7|43918
1614164460000|2021-02-24 11:01:00||268||268||268||268|0
1614164480000|2021-02-24 11:01:20|268|267.9|268.1|268|268.1|268|268|267.9|14702
1614164510000|2021-02-24 11:01:50|268.2|268.1|268.2|268.1|268.3|268.1|268.2|268.1|17597
1614164540000|2021-02-24 11:02:20|||||||||1000
1614164590000|2021-02-24 11:03:10|268.1|268|268.1|268|268.1|268|268|267.9|23939
1614164600000|2021-02-24 11:03:20|268.2|268.1|268.2|268.1|268.2|268.1|268.2|268.1|9738
1614164630000|2021-02-24 11:03:50|268.3|268.2|268.3|268.2|268.4|268.2|268.3|268.2|12339
1614164640000|2021-02-24 11:04:00|268.4|268.3|268.6|268.5|268.6|268.5|268.4|268.3|8316
1614164650000|2021-02-24 11:04:10|268.7||268.6||268.7||268.6||23249
1614164660000|2021-02-24 11:04:20|268.7||268.6||268.7||268.6||64193
1614164670000|2021-02-24 11:04:30|268.7|268.6|268.8|268.6|268.8|268.6|268.6|268.6|12570
1614164680000|2021-02-24 11:04:40|268.7||268.7||268.7||268.7||0
1614164700000|2021-02-24 11:05:00||268.5||268.6||268.6||268.5|9426
1614164710000|2021-02-24 11:05:10|268.8|268.7|269|268.9|269|268.9|268.8|268.7|19617
1614164740000|2021-02-24 11:05:40|269.1|269|269.1|268.9|269.1|269|269|268.9|60778
1614164750000|2021-02-24 11:05:50|269|268.8|269.1|268.9|269.1|268.9|268.9|268.8|17133
1614164770000|2021-02-24 11:06:10||269||268.9||269||268.9|2000
1614164780000|2021-02-24 11:06:20|269.2|269|269.1|269|269.3|269.1|269.1|269|32312
1614164800000|2021-02-24 11:06:40|269.2||269.1||269.2||269.1||11299
1614164810000|2021-02-24 11:06:50|||||||||6285
1614164830000|2021-02-24 11:07:10|269.2|269.1|269.4|269.3|269.4|269.3|269.2|269.1|14227
1614164850000|2021-02-24 11:07:30|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|17770
1614164870000|2021-02-24 11:07:50|269.5|269.4|269.6|269.5|269.7|269.5|269.5|269.4|13403
1614164880000|2021-02-24 11:08:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|7964
1614164900000|2021-02-24 11:08:20|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|6474
1614164920000|2021-02-24 11:08:40|269.5|269.4|269.3|269.1|269.5|269.4|269.2|269.1|27892
1614164930000|2021-02-24 11:08:50||269.2||269.2||269.2||269.1|0
1614164960000|2021-02-24 11:09:20|269.4|269.3|269.4|269.3|269.5|269.4|269.4|269.2|23727
1614164970000|2021-02-24 11:09:30|269.3|269.1|269.3|269.1|269.3|269.1|269.1|269|46667
1614165010000|2021-02-24 11:10:10|269.2|269|269|268.9|269.2|269|268.9|268.8|12957
1614165020000|2021-02-24 11:10:20|268.9|268.8|269|268.9|269|268.9|268.9|268.8|880
1614165030000|2021-02-24 11:10:30|269.1|269|269.2|269|269.2|269.1|269.1|269|10885
1614165100000|2021-02-24 11:11:40|269.1|269.1|269.6|269.4|269.6|269.4|269.1|269|23855
1614165120000|2021-02-24 11:12:00|269.7|269.5|269.8|269.6|269.8|269.6|269.7|269.5|4090
1614165130000|2021-02-24 11:12:10|269.7|269.7|269.8|269.7|269.8|269.7|269.7|269.6|1720
1614165140000|2021-02-24 11:12:20|269.9|269.8|269.9|269.8|269.9|269.8|269.8|269.8|15498
1614165180000|2021-02-24 11:13:00|270||270||270||270||5508
1614165190000|2021-02-24 11:13:10|269.9||269.9||269.9||269.9||0
1614165200000|2021-02-24 11:13:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|16018
1614165210000|2021-02-24 11:13:30|269.7|269.6|269.6|269.4|269.7|269.6|269.6|269.4|10756
1614165230000|2021-02-24 11:13:50||269.5||269.5||269.5||269.5|0
1614165240000|2021-02-24 11:14:00|||||||||5000
1614165260000|2021-02-24 11:14:20|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|18619
1614165270000|2021-02-24 11:14:30|269.6|269.6|269.6|269.4|269.6|269.6|269.6|269.4|9444
1614165300000|2021-02-24 11:15:00||269.5||269.5||269.5||269.5|0
1614165320000|2021-02-24 11:15:20|269.8|269.7|269.8|269.7|270|269.8|269.8|269.6|102887
1614165330000|2021-02-24 11:15:30|269.9|269.8|269.8|269.6|270|269.9|269.7|269.6|173073
1614165340000|2021-02-24 11:15:40||269.7||269.6||269.7||269.6|3925
1614165350000|2021-02-24 11:15:50|269.7|269.7|269.8|269.6|269.8|269.7|269.7|269.6|8082
1614165360000|2021-02-24 11:16:00|269.7||269.7||269.7||269.7||1000
1614165390000|2021-02-24 11:16:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|16923
1614165410000|2021-02-24 11:16:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|6716
1614165450000|2021-02-24 11:17:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|6103
1614165500000|2021-02-24 11:18:20|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|4576
1614165510000|2021-02-24 11:18:30|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|19299
1614165540000|2021-02-24 11:19:00|269.2|269.1|269.1|269|269.2|269.1|269.1|269|7208
1614165580000|2021-02-24 11:19:40|269|268.9|269.1|269|269.1|269|269|268.9|17361
1614165590000|2021-02-24 11:19:50|269|268.9|269|268.9|269|268.9|269|268.9|0
1614165600000|2021-02-24 11:20:00|269.1|269|269.1|269|269.3|269.1|269.1|269|19611
1614165610000|2021-02-24 11:20:10|269|268.9|269.1|269|269.1|269|269|268.9|3244
1614165620000|2021-02-24 11:20:20|269|268.9|269.1|269|269.1|269|269|268.9|9717
1614165630000|2021-02-24 11:20:30|269.3|269.1|269.3|269.2|269.3|269.2|269.3|269.1|18526
1614165660000|2021-02-24 11:21:00|269.4|269.3|269.4|269.2|269.5|269.4|269.3|269.2|8472
1614165670000|2021-02-24 11:21:10|269.3||269.3||269.4||269.3||0
1614165690000|2021-02-24 11:21:30|269.2|269.1|269.2|269.1|269.3|269.1|269.2|269.1|6962
1614165700000|2021-02-24 11:21:40|||||||||1000
1614165720000|2021-02-24 11:22:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|8582
1614165730000|2021-02-24 11:22:10|269.4|269.3|269.4|269.2|269.4|269.3|269.3|269.2|24728
1614165760000|2021-02-24 11:22:40|||||||||1000
1614165770000|2021-02-24 11:22:50||269.3||269.3||269.3||269.3|0
1614165780000|2021-02-24 11:23:00|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|18339
1614165820000|2021-02-24 11:23:40|||||||||10000
1614165860000|2021-02-24 11:24:20|269.6|269.4|269.5|269.4|269.6|269.4|269.4|269.3|56266
1614165870000|2021-02-24 11:24:30|269.4|269.3|269.2|269.1|269.4|269.3|269.2|269.1|8380
1614165890000|2021-02-24 11:24:50|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|16074
1614165900000|2021-02-24 11:25:00|269.1|269|269.1|269|269.1|269|269.1|269|2061
1614165910000|2021-02-24 11:25:10|||||||||180
1614165940000|2021-02-24 11:25:40|269|268.9|269|268.9|269|268.9|269|268.9|5879
1614165960000|2021-02-24 11:26:00|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|8676
1614165970000|2021-02-24 11:26:10|268.7|268.6|268.6|268.5|268.8|268.6|268.6|268.5|10562
1614165980000|2021-02-24 11:26:20|268.7|268.6|268.7|268.5|268.7|268.6|268.7|268.5|9058
1614165990000|2021-02-24 11:26:30|268.6|268.6|268.6|268.5|268.7|268.6|268.6|268.5|19248
1614166000000|2021-02-24 11:26:40|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|0
1614166020000|2021-02-24 11:27:00|268.8|268.7|268.9|268.8|269|268.8|268.8|268.7|29003
1614166030000|2021-02-24 11:27:10|269|268.9|268.9|268.7|269|268.9|268.9|268.7|7503
1614166070000|2021-02-24 11:27:50|268.8|268.8|268.9|268.7|268.9|268.8|268.8|268.7|560
1614166080000|2021-02-24 11:28:00|268.8||268.8||268.8||268.8||1000
1614166110000|2021-02-24 11:28:30|268.9|268.8|268.9|268.8|269|268.8|268.9|268.8|28977
1614166130000|2021-02-24 11:28:50|269|268.9|269.2|269|269.2|269|269|268.9|18061
1614166140000|2021-02-24 11:29:00|269.1|269.1|269.3|269.1|269.3|269.2|269.1|269.1|3964
1614166150000|2021-02-24 11:29:10|269.2||269.2||269.2||269.2||200
1614166160000|2021-02-24 11:29:20|269.1|269|269.1|269|269.2|269|269.1|269|7831
1614166190000|2021-02-24 11:29:50|269|268.9|269|268.8|269|268.9|269|268.8|16698
1614166230000|2021-02-24 11:30:30|268.9|268.7|268.8|268.7|268.9|268.7|268.8|268.7|7505
1614166240000|2021-02-24 11:30:40|||||||||2921
1614166260000|2021-02-24 11:31:00|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|21915
1614166270000|2021-02-24 11:31:10|268.9||268.8||268.9||268.8||0
1614166330000|2021-02-24 11:32:10|268.9|268.8|268.9|268.8|268.9|268.8|268.8|268.7|16937
1614166360000|2021-02-24 11:32:40|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|16394
1614166370000|2021-02-24 11:32:50|268.8|268.7|268.8|268.7|268.9|268.8|268.8|268.7|11005
1614166400000|2021-02-24 11:33:20|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|7676
1614166420000|2021-02-24 11:33:40|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|9264
1614166440000|2021-02-24 11:34:00|268.9|268.8|268.9|268.8|268.9|268.8|268.8|268.7|16847
1614166450000|2021-02-24 11:34:10|||||||||2838
1614166470000|2021-02-24 11:34:30|269|268.7|268.9|268.7|269|268.8|268.8|268.7|38540
1614166480000|2021-02-24 11:34:40||268.8||268.8||268.8||268.8|2891
1614166500000|2021-02-24 11:35:00|268.8|268.7|268.9|268.7|268.9|268.8|268.8|268.7|7631
1614166510000|2021-02-24 11:35:10|268.8||268.8||268.8||268.8||0
1614166540000|2021-02-24 11:35:40|268.7|268.6|268.9|268.8|268.9|268.8|268.7|268.6|21340
1614166550000|2021-02-24 11:35:50||268.7||268.7||268.8||268.7|8222
1614166560000|2021-02-24 11:36:00|268.8||268.8||268.8||268.8||0
1614166620000|2021-02-24 11:37:00|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|29029
1614166660000|2021-02-24 11:37:40|268.9|268.8|268.9|268.8|269|268.8|268.8|268.7|42436
1614166670000|2021-02-24 11:37:50|||||||||1989
1614166690000|2021-02-24 11:38:10|268.8|268.7|268.8|268.7|268.9|268.7|268.8|268.7|13043
1614166740000|2021-02-24 11:39:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|14616
1614166750000|2021-02-24 11:39:10|269|268.9|269|268.9|269|268.9|268.9|268.8|14808
1614166790000|2021-02-24 11:39:50|269.1|269|269.2|269.1|269.2|269.1|269.1|269|22859
1614166800000|2021-02-24 11:40:00|269.3|269.2|269.3|269.2|269.4|269.2|269.3|269.2|7394
1614166830000|2021-02-24 11:40:30|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|3953
1614166840000|2021-02-24 11:40:40|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|7038
1614166850000|2021-02-24 11:40:50|||||||||1000
1614166900000|2021-02-24 11:41:40|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.2|15169
1614166910000|2021-02-24 11:41:50|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|26306
1614166920000|2021-02-24 11:42:00|269.6|269.5|269.9|269.7|270|269.9|269.6|269.5|41239
1614166930000|2021-02-24 11:42:10|269.8|269.6|269.6|269.5|269.8|269.7|269.6|269.5|24749
1614166940000|2021-02-24 11:42:20|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|6634
1614166960000|2021-02-24 11:42:40||269.6||269.6||269.6||269.5|2877
1614166970000|2021-02-24 11:42:50|||||||||4050
1614166980000|2021-02-24 11:43:00|269.8|269.7|269.9|269.8|270|269.8|269.8|269.7|16994
1614167000000|2021-02-24 11:43:20|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|4611
1614167010000|2021-02-24 11:43:30|269.8||269.8||269.9||269.8||1655
1614167030000|2021-02-24 11:43:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|9576
1614167060000|2021-02-24 11:44:20|||||||||1601
1614167080000|2021-02-24 11:44:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|10740
1614167100000|2021-02-24 11:45:00|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|20954
1614167120000|2021-02-24 11:45:20|269.8|269.6|270|269.8|270|269.9|269.8|269.6|27393
1614167160000|2021-02-24 11:46:00|269.9|269.9|270|269.9|270|269.9|269.9|269.8|50581
1614167170000|2021-02-24 11:46:10|270.1|270|269.9|269.8|270.2|270|269.8|269.7|220676
1614167180000|2021-02-24 11:46:20|270||270||270||270||0
1614167190000|2021-02-24 11:46:30|269.9||270||270||269.9||2000
1614167200000|2021-02-24 11:46:40|269.9|269.7|269.9|269.7|269.9|269.8|269.8|269.7|12060
1614167210000|2021-02-24 11:46:50|269.8||269.8||269.8||269.8||0
1614167230000|2021-02-24 11:47:10|269.9|269.8|269.9|269.7|270|269.8|269.8|269.7|14071
1614167250000|2021-02-24 11:47:30||269.8||269.7||269.8||269.7|0
1614167270000|2021-02-24 11:47:50|||||||||500
1614167310000|2021-02-24 11:48:30|269.8|269.8|269.9|269.8|270|269.9|269.8|269.8|11665
1614167320000|2021-02-24 11:48:40|270|269.9|270|269.8|270|269.9|269.9|269.8|4171
1614167330000|2021-02-24 11:48:50||269.9||269.8||269.9||269.8|5089
1614167360000|2021-02-24 11:49:20|269.9|269.7|269.7|269.6|269.9|269.7|269.7|269.6|3731
1614167370000|2021-02-24 11:49:30||269.5||269.5||269.5||269.5|878
1614167460000|2021-02-24 11:51:00|269.6|269.4|269.3|269.1|269.6|269.4|269.3|269.1|20650
1614167490000|2021-02-24 11:51:30|269.4|269.2|269.2|269.1|269.4|269.3|269.2|269.1|38580
1614167520000|2021-02-24 11:52:00||269||269||269.1||269|6297
1614167560000|2021-02-24 11:52:40||269.1||269||269.1||269|828
1614167570000|2021-02-24 11:52:50|269.1|268.9|269|268.9|269.1|268.9|269|268.9|6976
1614167580000|2021-02-24 11:53:00|268.9|268.8|268.9|268.7|268.9|268.8|268.9|268.7|6787
1614167590000|2021-02-24 11:53:10|268.8||268.9||268.9||268.8||12437
1614167600000|2021-02-24 11:53:20|269|268.8|269.2|269.1|269.3|269.1|268.9|268.8|38461
1614167640000|2021-02-24 11:54:00|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|23042
1614167660000|2021-02-24 11:54:20||269.2||269.2||269.2||269.2|3615
1614167670000|2021-02-24 11:54:30|269.3||269.3||269.3||269.3||0
1614167680000|2021-02-24 11:54:40|269.2|269.1|269.3|269.1|269.3|269.2|269.2|269.1|2818
1614167710000|2021-02-24 11:55:10|269.2|269.2|269.2|269.1|269.3|269.2|269.2|269.1|1590
1614167720000|2021-02-24 11:55:20|269.1|269|269|268.9|269.1|269|269|268.9|8861
1614167730000|2021-02-24 11:55:30|269.1|269|269.2|269.1|269.2|269.1|269.1|269|17879
1614167740000|2021-02-24 11:55:40||269||269.1||269.1||269|0
1614167750000|2021-02-24 11:55:50|||||||||2
1614167760000|2021-02-24 11:56:00|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|7304
1614167770000|2021-02-24 11:56:10|269.3|269.2|269.2|269.1|269.4|269.2|269.2|269.1|3494
1614167790000|2021-02-24 11:56:30|||||||||1000
1614167810000|2021-02-24 11:56:50|269.1|269|269.2|269|269.2|269|269.1|269|9056
1614167840000|2021-02-24 11:57:20|269.1||269.1||269.2||269.1||0
1614167860000|2021-02-24 11:57:40|||||||||500
1614167870000|2021-02-24 11:57:50|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|14557
1614167890000|2021-02-24 11:58:10|269.1|269|269.2|269.1|269.2|269.1|269.1|269|5306
1614167900000|2021-02-24 11:58:20|269.3|269.2|269.2|269.1|269.4|269.2|269.2|269|39029
1614167920000|2021-02-24 11:58:40|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|1300
1614167940000|2021-02-24 11:59:00|269.2|269.1|269.3|269.2|269.3|269.2|269.2|269.1|4465
1614167950000|2021-02-24 11:59:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|6650
1614167980000|2021-02-24 11:59:40|269.3|269.2|269.3|269.2|269.4|269.2|269.3|269.2|2717
1614168000000|2021-02-24 12:00:00|269.4|269.3|269.4|269.2|269.4|269.3|269.3|269.2|6642
1614168040000|2021-02-24 12:00:40||269.3||269.3||269.3||269.3|0
1614168060000|2021-02-24 12:01:00|269.5|269.4|269.6|269.5|269.7|269.5|269.5|269.4|21872
1614168070000|2021-02-24 12:01:10|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|16878
1614168110000|2021-02-24 12:01:50|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.5|42936
1614168120000|2021-02-24 12:02:00|269.6|269.5|269.6|269.5|269.7|269.5|269.6|269.5|0
1614168130000|2021-02-24 12:02:10|269.7||269.6||269.7||269.6||5416
1614168160000|2021-02-24 12:02:40|269.7|269.6|269.6|269.5|269.7|269.6|269.6|269.5|3572
1614168190000|2021-02-24 12:03:10|269.5|269.4|269.4|269.2|269.5|269.4|269.4|269.2|12889
1614168200000|2021-02-24 12:03:20|269.3||269.3||269.4||269.3||1628
1614168240000|2021-02-24 12:04:00|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|15550
1614168250000|2021-02-24 12:04:10|269.3|269.2|269.3|269.2|269.4|269.3|269.3|269.2|10968
1614168260000|2021-02-24 12:04:20|||||||||140
1614168310000|2021-02-24 12:05:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|11834
1614168330000|2021-02-24 12:05:30|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.4|7867
1614168340000|2021-02-24 12:05:40|||||||||3543
1614168360000|2021-02-24 12:06:00|269.6|269.5|269.6|269.5|269.6|269.5|269.5|269.5|7150
1614168370000|2021-02-24 12:06:10|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|9081
1614168380000|2021-02-24 12:06:20|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|2316
1614168410000|2021-02-24 12:06:50|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|25925
1614168450000|2021-02-24 12:07:30|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|11454
1614168480000|2021-02-24 12:08:00|269.5|269.4|269.5|269.4|269.6|269.5|269.5|269.4|16202
1614168490000|2021-02-24 12:08:10|269.6|269.5|269.6|269.4|269.6|269.5|269.5|269.4|7256
1614168510000|2021-02-24 12:08:30|||||||||1855
1614168520000|2021-02-24 12:08:40|269.5||269.5||269.5||269.5||0
1614168550000|2021-02-24 12:09:10|||||||||1000
1614168580000|2021-02-24 12:09:40|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|11386
1614168590000|2021-02-24 12:09:50||269.2||269.3||269.3||269.2|4234
1614168600000|2021-02-24 12:10:00|||||||||1000
1614168660000|2021-02-24 12:11:00|269.3|269.2|269.3|269.2|269.4|269.3|269.3|269.2|9301
1614168680000|2021-02-24 12:11:20|269.2|269.1|269.2|269.1|269.3|269.1|269.2|269.1|11044
1614168690000|2021-02-24 12:11:30|||||||||50
1614168700000|2021-02-24 12:11:40|||||||||500
1614168730000|2021-02-24 12:12:10|269.3|269.2|269.3|269.2|269.5|269.3|269.2|269.1|54691
1614168740000|2021-02-24 12:12:20|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|6081
1614168760000|2021-02-24 12:12:40|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|5419
1614168770000|2021-02-24 12:12:50|269.4|269.3|269.4|269.3|269.4|269.3|269.3|269.3|16253
1614168810000|2021-02-24 12:13:30|269.3|269.2|269.4|269.2|269.4|269.3|269.3|269.2|24065
1614168820000|2021-02-24 12:13:40|269.3||269.3||269.3||269.3||2122
1614168870000|2021-02-24 12:14:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|8560
1614168890000|2021-02-24 12:14:50|269.3|269.2|269.4|269.3|269.4|269.3|269.3|269.2|5499
1614168900000|2021-02-24 12:15:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|12044
1614168960000|2021-02-24 12:16:00|269.6|269.5|269.7|269.5|269.7|269.6|269.6|269.5|60423
1614168970000|2021-02-24 12:16:10|269.6|269.6|269.7|269.6|269.7|269.6|269.6|269.6|878
1614168990000|2021-02-24 12:16:30|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|18814
1614169000000|2021-02-24 12:16:40|269.8|269.7|270|269.8|270|269.9|269.8|269.7|21282
1614169010000|2021-02-24 12:16:50||269.9||269.9||269.9||269.9|982
1614169030000|2021-02-24 12:17:10|269.9|269.8|270|269.9|270|269.9|269.9|269.7|17096
1614169040000|2021-02-24 12:17:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|4135
1614169050000|2021-02-24 12:17:30|270|269.9|269.9|269.8|270|269.9|269.9|269.8|15165
1614169060000|2021-02-24 12:17:40|269.8|269.7|269.7|269.6|269.8|269.7|269.7|269.6|12536
1614169080000|2021-02-24 12:18:00|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|8369
1614169100000|2021-02-24 12:18:20|269.8|269.7|269.9|269.7|269.9|269.8|269.8|269.7|3603
1614169140000|2021-02-24 12:19:00|269.8|269.8|269.9|269.8|269.9|269.8|269.8|269.8|17422
1614169200000|2021-02-24 12:20:00|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|6899
1614169260000|2021-02-24 12:21:00|||||||||2587
1614169300000|2021-02-24 12:21:40|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|14056
1614169320000|2021-02-24 12:22:00|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|10906
1614169340000|2021-02-24 12:22:20||269.6||269.6||269.6||269.6|5000
1614169390000|2021-02-24 12:23:10|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|6763
1614169430000|2021-02-24 12:23:50|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|37209
1614169460000|2021-02-24 12:24:20|269.7|269.5|269.5|269.4|269.7|269.6|269.5|269.4|59901
1614169540000|2021-02-24 12:25:40|||||||||450
1614169580000|2021-02-24 12:26:20|||||||||15665
1614169650000|2021-02-24 12:27:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.2|13146
1614169690000|2021-02-24 12:28:10|269.5|269.4|269.3|269.1|269.5|269.4|269.3|269.1|43970
1614169700000|2021-02-24 12:28:20|269.2||269.2||269.2||269.2||400
1614169710000|2021-02-24 12:28:30|269.1|269|269.2|269.1|269.2|269.1|269.1|269|11801
1614169730000|2021-02-24 12:28:50|269.1|269|269.1|269|269.2|269|269.1|269|10599
1614169790000|2021-02-24 12:29:50|269.2|269.1|269.1|269|269.2|269.1|269.1|269|32912
1614169800000|2021-02-24 12:30:00|269.2|269.1|269.2|269.1|269.2|269.1|269.2|269.1|24932
1614169830000|2021-02-24 12:30:30|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|9103
1614169840000|2021-02-24 12:30:40|269.2|269.1|269.3|269.2|269.3|269.2|269.2|269.1|12673
1614169850000|2021-02-24 12:30:50||269.1||269.2||269.2||269.1|0
1614169890000|2021-02-24 12:31:30|269.2|269.1|269.3|269.2|269.3|269.2|269.2|269.1|38024
1614169900000|2021-02-24 12:31:40|269.4|269.1|269.6|269.4|269.6|269.4|269.4|269.1|36527
1614169930000|2021-02-24 12:32:10|269.7|269.5|269.7|269.5|269.7|269.6|269.7|269.5|7854
1614169950000|2021-02-24 12:32:30|269.8|269.6|269.8|269.7|269.8|269.7|269.8|269.6|10099
1614169980000|2021-02-24 12:33:00|269.7|269.6|269.7|269.5|269.7|269.6|269.6|269.5|32915
1614169990000|2021-02-24 12:33:10||269.6||269.5||269.6||269.5|0
1614170000000|2021-02-24 12:33:20||269.6||269.6||269.6||269.6|0
1614170010000|2021-02-24 12:33:30|269.8|269.7|269.9|269.7|269.9|269.8|269.8|269.7|18798
1614170020000|2021-02-24 12:33:40|269.8||269.8||269.9||269.8||1845
1614170040000|2021-02-24 12:34:00|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|2686
1614170060000|2021-02-24 12:34:20|269.8||269.8||269.8||269.8||0
1614170080000|2021-02-24 12:34:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|2989
1614170100000|2021-02-24 12:35:00|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|4188
1614170110000|2021-02-24 12:35:10||269.8||269.8||269.8||269.8|0
1614170130000|2021-02-24 12:35:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|20367
1614170140000|2021-02-24 12:35:40|269.9|269.8|269.7|269.6|269.9|269.8|269.7|269.6|36554
1614170170000|2021-02-24 12:36:10|||||||||1870
1614170220000|2021-02-24 12:37:00|269.8|269.7|269.8|269.7|269.9|269.8|269.8|269.7|27236
1614170230000|2021-02-24 12:37:10|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|2476
1614170290000|2021-02-24 12:38:10|||||||||782
1614170310000|2021-02-24 12:38:30|||||||||350
1614170330000|2021-02-24 12:38:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|8861
1614170380000|2021-02-24 12:39:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.6|19010
1614170430000|2021-02-24 12:40:30|||||||||1000
1614170470000|2021-02-24 12:41:10|269.9|269.8|269.8|269.7|269.9|269.8|269.8|269.7|28978
1614170480000|2021-02-24 12:41:20|269.9||269.9||269.9||269.8||1000
1614170490000|2021-02-24 12:41:30|269.8||269.9||269.9||269.8||0
1614170510000|2021-02-24 12:41:50|269.8|269.8|269.9|269.7|269.9|269.8|269.8|269.7|3828
1614170520000|2021-02-24 12:42:00|269.8||269.8||269.8||269.8||0
1614170530000|2021-02-24 12:42:10|269.9|269.6|269.8|269.7|269.9|269.7|269.7|269.6|61996
1614170540000|2021-02-24 12:42:20|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.5|3918
1614170600000|2021-02-24 12:43:20|||||||||2720
1614170630000|2021-02-24 12:43:50|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|1400
1614170640000|2021-02-24 12:44:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|3979
1614170710000|2021-02-24 12:45:10|269.6|269.5|269.5|269.3|269.6|269.5|269.4|269.3|25737
1614170750000|2021-02-24 12:45:50|269.4||269.4||269.4||269.4||250
1614170760000|2021-02-24 12:46:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|11771
1614170880000|2021-02-24 12:48:00|269.2|269.1|269.3|269.2|269.3|269.2|269.2|269.1|15771
1614170890000|2021-02-24 12:48:10|||||||||2490
1614170930000|2021-02-24 12:48:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|38237
1614171000000|2021-02-24 12:50:00|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|14184
1614171030000|2021-02-24 12:50:30|269.3|269.2|269.2|269.1|269.3|269.2|269.2|269.1|12120
1614171050000|2021-02-24 12:50:50|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|20589
1614171100000|2021-02-24 12:51:40|||||||||11703
1614171130000|2021-02-24 12:52:10|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.2|17356
1614171140000|2021-02-24 12:52:20|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|9249
1614171150000|2021-02-24 12:52:30|269.4|269.3|269.3|269.2|269.4|269.3|269.3|269.2|8416
1614171230000|2021-02-24 12:53:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|14207
1614171270000|2021-02-24 12:54:30|||||||||603
1614171300000|2021-02-24 12:55:00|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|15128
1614171320000|2021-02-24 12:55:20|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|11852
1614171330000|2021-02-24 12:55:30|||||||||2802
1614171340000|2021-02-24 12:55:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|8529
1614171370000|2021-02-24 12:56:10|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|22833
1614171400000|2021-02-24 12:56:40|269.7|269.6|269.7|269.6|269.7|269.6|269.6|269.5|38999
1614171410000|2021-02-24 12:56:50|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|3125
1614171420000|2021-02-24 12:57:00|269.7|269.6|269.8|269.7|269.8|269.7|269.7|269.6|6557
1614171470000|2021-02-24 12:57:50|269.9|269.6|269.9|269.8|269.9|269.8|269.8|269.6|39710
1614171500000|2021-02-24 12:58:20|270|269.9|270.1|270|270.2|270.1|270|269.9|115997
1614171510000|2021-02-24 12:58:30|270.2|270.1|269.9|269.8|270.2|270.1|269.9|269.8|23335
1614171520000|2021-02-24 12:58:40|270|269.9|270|269.9|270|269.9|270|269.9|6640
1614171530000|2021-02-24 12:58:50|270.1||270||270.1||270||11688
1614171540000|2021-02-24 12:59:00|270.1|270|270.1|270|270.1|270|270|270|5592
1614171560000|2021-02-24 12:59:20|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|2048
1614171570000|2021-02-24 12:59:30|270.1|270|269.9|269.8|270.1|270|269.9|269.8|25039
1614171580000|2021-02-24 12:59:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|5516
1614171600000|2021-02-24 13:00:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|7064
1614171630000|2021-02-24 13:00:30|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|22120
1614171670000|2021-02-24 13:01:10|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|4602
1614171680000|2021-02-24 13:01:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|6817
1614171750000|2021-02-24 13:02:30|||||||||4943
1614171770000|2021-02-24 13:02:50|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|10553
1614171880000|2021-02-24 13:04:40|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|20910
1614171890000|2021-02-24 13:04:50|269.4|269.3|269.5|269.4|269.5|269.4|269.4|269.3|16343
1614171910000|2021-02-24 13:05:10|269.4|269.3|269.4|269.3|269.5|269.3|269.4|269.3|4655
1614171920000|2021-02-24 13:05:20|269.5|269.4|269.4|269.3|269.5|269.4|269.4|269.3|3823
1614171970000|2021-02-24 13:06:10|||||||||5000
1614171990000|2021-02-24 13:06:30|||||||||2663
1614172180000|2021-02-24 13:09:40|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|10664
1614172210000|2021-02-24 13:10:10|||||||||11944
1614172410000|2021-02-24 13:13:30|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|46806
1614172420000|2021-02-24 13:13:40|||||||||8950
1614172500000|2021-02-24 13:15:00|269.5|269.4|269.5|269.4|269.5|269.4|269.4|269.3|31253
1614172520000|2021-02-24 13:15:20|269.6|269.5|269.5|269.4|269.6|269.5|269.5|269.4|29874
1614172530000|2021-02-24 13:15:30|||||||||2356
1614172540000|2021-02-24 13:15:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|5395
1614172550000|2021-02-24 13:15:50|||||||||12483
1614172620000|2021-02-24 13:17:00|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|12066
1614172630000|2021-02-24 13:17:10|||||||||3016
1614172680000|2021-02-24 13:18:00|269.8||269.7||269.8||269.7||10590
1614172690000|2021-02-24 13:18:10|||||||||3627
1614172720000|2021-02-24 13:18:40|269.6|269.5|269.6|269.5|269.6|269.5|269.6|269.5|13798
1614172730000|2021-02-24 13:18:50|||||||||1929
1614172800000|2021-02-24 13:20:00|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|14841
1614172840000|2021-02-24 13:20:40|||||||||379
1614172850000|2021-02-24 13:20:50|||||||||400
1614172860000|2021-02-24 13:21:00|||||||||400
1614172870000|2021-02-24 13:21:10|||||||||430
1614172890000|2021-02-24 13:21:30|269.5|269.4|269.6|269.5|269.6|269.5|269.5|269.4|14446
1614172900000|2021-02-24 13:21:40|||||||||400
1614172960000|2021-02-24 13:22:40|||||||||223
1614172980000|2021-02-24 13:23:00|||||||||3255
1614172990000|2021-02-24 13:23:10|269.5|269.4|269.6|269.4|269.6|269.5|269.5|269.4|13915
1614173000000|2021-02-24 13:23:20|269.5|269.5|269.6|269.5|269.6|269.5|269.5|269.5|10000
1614173050000|2021-02-24 13:24:10||269.4||269.5||269.5||269.4|44355
1614173060000|2021-02-24 13:24:20|||||||||6043
1614173070000|2021-02-24 13:24:30||269.4||269.5||269.5||269.4|4711
1614173080000|2021-02-24 13:24:40||269.4||269.5||269.5||269.4|7385
1614173170000|2021-02-24 13:26:10|269.7|269.6|269.8|269.6|269.8|269.7|269.7|269.6|60174
1614173180000|2021-02-24 13:26:20|269.7||269.7||269.8||269.7||811
1614173200000|2021-02-24 13:26:40|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|18
1614173240000|2021-02-24 13:27:20|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|20586
1614173260000|2021-02-24 13:27:40|||||||||207
1614173300000|2021-02-24 13:28:20|||||||||56
1614173360000|2021-02-24 13:29:20|270|269.7|270|269.9|270|269.9|270|269.7|51947
1614173380000|2021-02-24 13:29:40|||||||||7280
1614173390000|2021-02-24 13:29:50|269.9|269.8|269.9|269.8|270|269.9|269.9|269.8|10544
1614173400000|2021-02-24 13:30:00|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|2929
1614173430000|2021-02-24 13:30:30||269.8||269.8||269.8||269.8|0
1614173450000|2021-02-24 13:30:50|||||||||2500
1614173500000|2021-02-24 13:31:40|||||||||4532
1614173540000|2021-02-24 13:32:20|||||||||4857
1614173580000|2021-02-24 13:33:00|270|269.9|269.9|269.8|270|269.9|269.9|269.8|41274
1614173600000|2021-02-24 13:33:20|269.8|269.7|269.8|269.7|269.8|269.7|269.8|269.7|6402
1614173610000|2021-02-24 13:33:30|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|5731
1614173620000|2021-02-24 13:33:40||269.8||269.8||269.8||269.7|0
1614173630000|2021-02-24 13:33:50|||||||||5000
1614173660000|2021-02-24 13:34:20|270|269.9|270|269.9|270|269.9|270|269.9|26561
1614173670000|2021-02-24 13:34:30|269.9|269.8|270|269.9|270|269.9|269.9|269.8|6001
1614173680000|2021-02-24 13:34:40|270.1||270||270.1||270||23144
1614173700000|2021-02-24 13:35:00|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|12400
1614173710000|2021-02-24 13:35:10|269.8||269.8||269.9||269.8||0
1614173730000|2021-02-24 13:35:30|||||||||2071
1614173790000|2021-02-24 13:36:30|269.7|269.6|269.7|269.6|269.7|269.6|269.7|269.6|14304
1614173800000|2021-02-24 13:36:40|269.6|269.5|269.6|269.5|269.6|269.5|269.5|269.4|3405
1614173810000|2021-02-24 13:36:50||269.4||269.5||269.5||269.4|3416
1614173820000|2021-02-24 13:37:00|269.5|269.4|269.6|269.4|269.6|269.5|269.5|269.4|9958
1614173830000|2021-02-24 13:37:10||269.5||269.5||269.5||269.5|0
1614173850000|2021-02-24 13:37:30|269.5|269.4|269.5|269.4|269.5|269.5|269.5|269.4|1599
1614173860000|2021-02-24 13:37:40|269.4|269.3|269.1|269|269.4|269.3|269.1|269|43278
1614173890000|2021-02-24 13:38:10|269.2|269.1|269.1|269|269.2|269.1|269.1|269|28207
1614173900000|2021-02-24 13:38:20|269.2|269.1|269.2|269|269.2|269.1|269.2|269|21568
1614173910000|2021-02-24 13:38:30||269.1||269||269.1||269|3750
1614173920000|2021-02-24 13:38:40|269.1|269.1|269.2|269|269.2|269.1|269.1|269|1858
1614173930000|2021-02-24 13:38:50|269.1|268.9|268.9|268.8|269.1|268.9|268.9|268.8|24176
1614174020000|2021-02-24 13:40:20|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.6|16072
1614174050000|2021-02-24 13:40:50|268.9|268.8|268.9|268.8|269|268.8|268.9|268.8|31782
1614174080000|2021-02-24 13:41:20|||||||||1000
1614174090000|2021-02-24 13:41:30|269|268.9|268.9|268.8|269|268.9|268.9|268.8|48349
1614174100000|2021-02-24 13:41:40|269|268.9|269|268.9|269|268.9|269|268.9|0
1614174120000|2021-02-24 13:42:00|||||||||2956
1614174160000|2021-02-24 13:42:40|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|11062
1614174190000|2021-02-24 13:43:10|||||||||2783
1614174240000|2021-02-24 13:44:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|21449
1614174290000|2021-02-24 13:44:50|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|6667
1614174320000|2021-02-24 13:45:20|||||||||480
1614174340000|2021-02-24 13:45:40|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|40853
1614174350000|2021-02-24 13:45:50|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|0
1614174380000|2021-02-24 13:46:20|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|46513
1614174390000|2021-02-24 13:46:30|268.5|268.4|268.5|268.4|268.5|268.5|268.5|268.4|34748
1614174400000|2021-02-24 13:46:40|268.6|268.5|268.5|268.4|268.6|268.5|268.5|268.4|23395
1614174480000|2021-02-24 13:48:00|||||||||1541
1614174490000|2021-02-24 13:48:10|268.4|268.3|268.4|268.3|268.5|268.3|268.4|268.3|12101
1614174520000|2021-02-24 13:48:40|268.3|268.2|268.3|268.2|268.3|268.2|268.3|268.2|1956
1614174550000|2021-02-24 13:49:10||268.1||268.1||268.2||268.1|5918
1614174560000|2021-02-24 13:49:20|268.2|268.2|268.3|268.1|268.3|268.2|268.2|268.1|18209
1614174570000|2021-02-24 13:49:30||268.2||268.2||268.2||268.1|2859
1614174600000|2021-02-24 13:50:00|268.4|268.3|268.5|268.4|268.5|268.4|268.4|268.2|23266
1614174620000|2021-02-24 13:50:20|268.6|268.5|268.7|268.5|268.7|268.5|268.6|268.5|5759
1614174630000|2021-02-24 13:50:30|268.8|268.6|268.7|268.6|268.8|268.7|268.7|268.6|4178
1614174640000|2021-02-24 13:50:40|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|11347
1614174660000|2021-02-24 13:51:00|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|2888
1614174670000|2021-02-24 13:51:10|268.9|268.8|268.9|268.8|269|268.8|268.9|268.8|7482
1614174680000|2021-02-24 13:51:20|269||269||269||268.9||0
1614174690000|2021-02-24 13:51:30|268.9||268.9||268.9||268.9||0
1614174710000|2021-02-24 13:51:50|268.8|268.7|268.9|268.7|268.9|268.7|268.8|268.7|5327
1614174720000|2021-02-24 13:52:00|268.8||268.9||268.9||268.8||3303
1614174760000|2021-02-24 13:52:40||268.8||268.8||268.8||268.8|0
1614174770000|2021-02-24 13:52:50|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|3580
1614174790000|2021-02-24 13:53:10|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|16664
1614174810000|2021-02-24 13:53:30|268.5|268.4|268.4|268.3|268.5|268.4|268.4|268.3|1890
1614174820000|2021-02-24 13:53:40|268.3|268.2|268.4|268.3|268.4|268.3|268.3|268.2|7742
1614174830000|2021-02-24 13:53:50|268.3|268.2|268.3|268.2|268.4|268.3|268.3|268.2|9514
1614174850000|2021-02-24 13:54:10|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.2|3922
1614174900000|2021-02-24 13:55:00|268.5|268.4|268.5|268.4|268.6|268.4|268.5|268.4|19765
1614174920000|2021-02-24 13:55:20|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|12763
1614174930000|2021-02-24 13:55:30|268.8|268.7|268.8|268.6|268.8|268.7|268.7|268.6|14892
1614174940000|2021-02-24 13:55:40|268.7|268.5|268.7|268.5|268.7|268.5|268.6|268.5|1303
1614174960000|2021-02-24 13:56:00|268.6||268.6||268.6||268.6||0
1614174970000|2021-02-24 13:56:10|268.5|268.4|268.4|268.3|268.6|268.4|268.4|268.3|6346
1614174980000|2021-02-24 13:56:20||268.2||268.2||268.2||268.2|0
1614175030000|2021-02-24 13:57:10||268.3||268.3||268.3||268.3|3600
1614175040000|2021-02-24 13:57:20|||||||||10312
1614175090000|2021-02-24 13:58:10|268.5|268.4|268.5|268.4|268.6|268.5|268.5|268.4|26077
1614175120000|2021-02-24 13:58:40|268.4|268.3|268.7|268.6|268.7|268.6|268.4|268.3|28392
1614175130000|2021-02-24 13:58:50|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|8286
1614175140000|2021-02-24 13:59:00|268.6|268.5|268.5|268.4|268.7|268.5|268.5|268.4|2224
1614175190000|2021-02-24 13:59:50|268.6|268.5|268.8|268.7|268.8|268.7|268.6|268.5|9658
1614175200000|2021-02-24 14:00:00|268.7|268.6|268.7|268.6|268.8|268.7|268.7|268.6|1008
1614175230000|2021-02-24 14:00:30|268.8|268.7|268.8|268.7|268.8|268.7|268.7|268.6|6245
1614175300000|2021-02-24 14:01:40|268.7|268.6|268.7|268.6|268.8|268.6|268.7|268.6|9649
1614175310000|2021-02-24 14:01:50|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.4|7065
1614175320000|2021-02-24 14:02:00|268.5|268.4|268.5|268.4|268.5|268.4|268.5|268.4|2383
1614175330000|2021-02-24 14:02:10||268.3||268.4||268.4||268.3|0
1614175360000|2021-02-24 14:02:40|268.4|268.3|268.4|268.3|268.4|268.3|268.4|268.3|1304
1614175380000|2021-02-24 14:03:00|268.5|268.4|268.4|268.3|268.5|268.4|268.4|268.3|12913
1614175400000|2021-02-24 14:03:20|||||||||2811
1614175420000|2021-02-24 14:03:40|268.5|268.4|268.5|268.4|268.6|268.5|268.5|268.4|23193
1614175430000|2021-02-24 14:03:50|268.6|268.5|268.6|268.5|268.7|268.6|268.6|268.5|12757
1614175460000|2021-02-24 14:04:20|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|1853
1614175470000|2021-02-24 14:04:30|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|7264
1614175480000|2021-02-24 14:04:40|||||||||3000
1614175490000|2021-02-24 14:04:50|268.6|268.5|268.7|268.6|268.7|268.6|268.6|268.5|2919
1614175500000|2021-02-24 14:05:00|268.6|268.5|268.6|268.5|268.6|268.5|268.6|268.5|0
1614175510000|2021-02-24 14:05:10|268.7|268.6|268.6|268.5|268.7|268.6|268.6|268.5|2681
1614175520000|2021-02-24 14:05:20|268.7|268.6|268.9|268.8|269|268.8|268.7|268.6|72453
1614175530000|2021-02-24 14:05:30|268.8|268.7|268.8|268.7|268.9|268.7|268.8|268.7|3377
1614175560000|2021-02-24 14:06:00|268.7|268.6|268.7|268.6|268.8|268.6|268.7|268.5|9322
1614175580000|2021-02-24 14:06:20|268.6|268.5|268.6|268.5|268.7|268.5|268.6|268.5|1923
1614175590000|2021-02-24 14:06:30|268.7|268.6|268.7|268.5|268.7|268.6|268.6|268.5|9001
1614175600000|2021-02-24 14:06:40||268.6||268.6||268.6||268.6|0
1614175630000|2021-02-24 14:07:10|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|13920
1614175660000|2021-02-24 14:07:40|268.7|268.6|268.8|268.7|268.8|268.7|268.7|268.6|10671
1614175670000|2021-02-24 14:07:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|11062
1614175700000|2021-02-24 14:08:20|268.8|268.7|268.8|268.7|268.9|268.7|268.8|268.7|5137
1614175710000|2021-02-24 14:08:30|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|11896
1614175720000|2021-02-24 14:08:40|268.7|268.6|268.8|268.6|268.8|268.7|268.7|268.6|15924
1614175730000|2021-02-24 14:08:50||268.7||268.7||268.7||268.7|0
1614175860000|2021-02-24 14:11:00|||||||||54
1614175880000|2021-02-24 14:11:20|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.5|7212
1614175890000|2021-02-24 14:11:30|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|22073
1614175930000|2021-02-24 14:12:10|268.9|268.8|269|268.9|269|268.9|268.9|268.8|24000
1614175940000|2021-02-24 14:12:20|269.1|269|269.4|269.3|269.4|269.3|269.1|269|65372
1614175950000|2021-02-24 14:12:30|269.5|269.4|269.5|269.4|269.6|269.4|269.5|269.4|23153
1614175960000|2021-02-24 14:12:40|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|4060
1614175990000|2021-02-24 14:13:10|269.5|269.4|269.5|269.4|269.5|269.4|269.5|269.4|3126
1614176020000|2021-02-24 14:13:40|269.4|269.1|269|268.9|269.4|269.1|268.9|268.7|110358
1614176030000|2021-02-24 14:13:50|269.1|269|269.1|268.9|269.1|269|269|268.9|51195
1614176040000|2021-02-24 14:14:00|269|268.8|268.9|268.8|269|268.8|268.9|268.8|7597
1614176110000|2021-02-24 14:15:10|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|1823
1614176120000|2021-02-24 14:15:20|269|268.8|269|268.9|269|268.9|268.9|268.8|34629
1614176130000|2021-02-24 14:15:30|269.1|269|269.2|269.1|269.2|269.1|269.1|269|40422
1614176140000|2021-02-24 14:15:40|||||||||2836
1614176150000|2021-02-24 14:15:50|269.3|269.2|269|268.9|269.3|269.2|269|268.9|47430
1614176160000|2021-02-24 14:16:00|269.1|269|269|268.9|269.1|269|269|268.9|5569
1614176170000|2021-02-24 14:16:10|269.1||269||269.1||269||0
1614176200000|2021-02-24 14:16:40|269.1|269|269.1|268.9|269.1|269|269.1|268.9|5618
1614176220000|2021-02-24 14:17:00||269||269||269||269|0
1614176280000|2021-02-24 14:18:00|269|268.9|268.9|268.8|269|268.9|268.8|268.7|39392
1614176290000|2021-02-24 14:18:10|269|268.9|268.9|268.8|269|268.9|268.9|268.8|13880
1614176330000|2021-02-24 14:18:50|269|268.9|269|268.9|269|268.9|269|268.9|8975
1614176350000|2021-02-24 14:19:10|268.9|268.8|269|268.8|269|268.9|268.9|268.8|6787
1614176380000|2021-02-24 14:19:40|268.9||268.9||268.9||268.9||5000
1614176390000|2021-02-24 14:19:50|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|4176
1614176490000|2021-02-24 14:21:30|268.7|268.6|268.7|268.6|268.7|268.6|268.7|268.6|9096
1614176500000|2021-02-24 14:21:40|268.8|268.7|268.8|268.6|268.8|268.7|268.8|268.6|16461
1614176510000|2021-02-24 14:21:50||268.7||268.7||268.7||268.7|0
1614176520000|2021-02-24 14:22:00|||||||||5000
1614176530000|2021-02-24 14:22:10|||||||||2000
1614176540000|2021-02-24 14:22:20|268.9|268.8|268.9|268.8|268.9|268.8|268.8|268.7|26672
1614176550000|2021-02-24 14:22:30|||||||||2051
1614176600000|2021-02-24 14:23:20|||||||||1111
1614176640000|2021-02-24 14:24:00|269|268.9|269|268.9|269|268.9|269|268.8|15402
1614176650000|2021-02-24 14:24:10|268.9|268.8|269|268.8|269|268.9|268.9|268.8|7410
1614176680000|2021-02-24 14:24:40||268.9||268.9||268.9||268.9|0
1614176710000|2021-02-24 14:25:10|||||||||4146
1614176740000|2021-02-24 14:25:40|||||||||2000
1614176750000|2021-02-24 14:25:50|269.1||269||269.1||269||21650
1614176760000|2021-02-24 14:26:00|269.1|269|269.1|268.9|269.1|269|269|268.9|16091
1614176770000|2021-02-24 14:26:10|269|268.8|268.9|268.8|269|268.9|268.9|268.8|10090
1614176900000|2021-02-24 14:28:20|268.8|268.7|268.7|268.6|268.8|268.7|268.7|268.6|24402
1614176930000|2021-02-24 14:28:50|268.8|268.7|268.8|268.7|268.8|268.7|268.7|268.6|18924
1614177010000|2021-02-24 14:30:10|268.7|268.6|268.8|268.7|268.8|268.7|268.7|268.6|15909
1614177020000|2021-02-24 14:30:20|268.9|268.8|268.8|268.7|268.9|268.8|268.8|268.7|16408
1614177030000|2021-02-24 14:30:30|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|992
1614177060000|2021-02-24 14:31:00|269|268.9|269|268.9|269.1|268.9|268.9|268.8|87950
1614177160000|2021-02-24 14:32:40|||||||||1000
1614177180000|2021-02-24 14:33:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|26848
1614177190000|2021-02-24 14:33:10|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|7195
1614177220000|2021-02-24 14:33:40|268.9|268.8|269|268.9|269|268.9|268.9|268.8|28206
1614177230000|2021-02-24 14:33:50||268.8||268.9||268.9||268.8|2896
1614177250000|2021-02-24 14:34:10|268.9|268.8|269|268.9|269|268.9|268.9|268.8|5290
1614177260000|2021-02-24 14:34:20|||||||||50
1614177310000|2021-02-24 14:35:10|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|14632
1614177340000|2021-02-24 14:35:40|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|22348
1614177350000|2021-02-24 14:35:50|269|268.9|269|268.9|269|268.9|269|268.9|5111
1614177360000|2021-02-24 14:36:00|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.8|4230
1614177390000|2021-02-24 14:36:30|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|4730
1614177400000|2021-02-24 14:36:40|268.8|268.7|268.9|268.8|268.9|268.8|268.8|268.7|6847
1614177420000|2021-02-24 14:37:00|||||||||4769
1614177430000|2021-02-24 14:37:10|||||||||1745
1614177450000|2021-02-24 14:37:30|268.8|268.7|268.8|268.7|268.8|268.7|268.8|268.7|6304
1614177460000|2021-02-24 14:37:40|||||||||3935
1614177470000|2021-02-24 14:37:50|268.9|268.8|268.9|268.8|268.9|268.8|268.9|268.7|9589
1614177530000|2021-02-24 14:38:50|269|268.9|269.2|269.1|269.2|269.1|268.9|268.8|40758
1614177540000|2021-02-24 14:39:00|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|10351
1614177550000|2021-02-24 14:39:10|269.4|269.3|269.6|269.5|269.6|269.5|269.4|269.3|13407
1614177560000|2021-02-24 14:39:20|269.7||269.6||269.7||269.6||0
1614177570000|2021-02-24 14:39:30|269.5|269.4|269.5|269.3|269.5|269.4|269.4|269.3|8294
1614177580000|2021-02-24 14:39:40||269.4||269.4||269.4||269.4|0
1614177590000|2021-02-24 14:39:50|269.4|269.3|269.4|269.3|269.4|269.3|269.4|269.3|2051
1614177610000|2021-02-24 14:40:10|269.3|269.2|269.3|269.2|269.3|269.2|269.3|269.2|10
1614177620000|2021-02-24 14:40:20|269.2|269.1|269.5|269.4|269.5|269.4|269.2|269.1|21660
1614177630000|2021-02-24 14:40:30|269.6|269.5|269.8|269.7|269.9|269.8|269.6|269.5|18197
1614177640000|2021-02-24 14:40:40|269.9|269.8|269.8|269.7|270|269.8|269.8|269.7|10886
1614177650000|2021-02-24 14:40:50|269.9|269.8|269.9|269.8|269.9|269.8|269.8|269.8|0
1614177660000|2021-02-24 14:41:00|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|6597
1614177670000|2021-02-24 14:41:10||269.7||269.7||269.7||269.7|4944
1614177690000|2021-02-24 14:41:30||269.8||269.7||269.8||269.7|1500
1614177710000|2021-02-24 14:41:50|269.8||269.8||269.8||269.8||0
1614177730000|2021-02-24 14:42:10|||||||||2096
1614177740000|2021-02-24 14:42:20|269.9|269.8|270|269.9|270|269.9|269.9|269.8|25660
1614177760000|2021-02-24 14:42:40|270.1|270|269.9|269.8|270.1|270|269.9|269.8|48505
1614177770000|2021-02-24 14:42:50|269.8|269.7|269.9|269.7|269.9|269.7|269.6|269.5|67720
1614177780000|2021-02-24 14:43:00|270|269.8|270|269.8|270|269.9|269.9|269.8|36291
1614177790000|2021-02-24 14:43:10|269.9|269.9|270|269.8|270|269.9|269.9|269.7|4907
1614177800000|2021-02-24 14:43:20|269.9|269.7|269.9|269.8|269.9|269.8|269.8|269.7|0
1614177810000|2021-02-24 14:43:30|270|269.9|270|269.9|270.1|270|269.9|269.8|51346
1614177820000|2021-02-24 14:43:40|270.1|270|270|269.8|270.1|270|269.9|269.7|37251
1614177830000|2021-02-24 14:43:50|270.1|269.9|270|269.8|270.1|270|270|269.8|48414
1614177840000|2021-02-24 14:44:00|269.9|269.7|269.9|269.7|270|269.7|269.8|269.7|2412
1614177850000|2021-02-24 14:44:10|269.8|269.6|269.6|269.5|269.8|269.6|269.6|269.5|8059
1614177860000|2021-02-24 14:44:20|269.7|269.6|269.7|269.5|269.7|269.6|269.7|269.5|5170
1614177880000|2021-02-24 14:44:40|269.8|269.6|269.9|269.7|269.9|269.7|269.8|269.6|9134
1614177890000|2021-02-24 14:44:50|269.8|269.8|270|269.8|270|269.8|269.8|269.7|1320
1614177900000|2021-02-24 14:45:00|269.9|269.7|269.9|269.7|269.9|269.8|269.9|269.7|0
1614177910000|2021-02-24 14:45:10|270|269.8|269.9|269.8|270|269.8|269.9|269.8|5334
1614177920000|2021-02-24 14:45:20|269.8|269.7|269.9|269.7|269.9|269.7|269.8|269.7|3298
1614177930000|2021-02-24 14:45:30|270|269.8|270|269.9|270|269.9|270|269.8|9761
1614177940000|2021-02-24 14:45:40|270.1|270|270.1|270|270.1|270|270.1|269.9|4972
1614177950000|2021-02-24 14:45:50|270.2|270.1|270.2|270.1|270.3|270.2|270.2|270.1|4703
1614177960000|2021-02-24 14:46:00||270||270.1||270.1||270|4040
1614177980000|2021-02-24 14:46:20|270.1|270|270.1|270|270.1|270|270.1|270|5641
1614178000000|2021-02-24 14:46:40|270|269.9|269.9|269.8|270|269.9|269.9|269.8|9768
1614178010000|2021-02-24 14:46:50|269.8|269.7|269.8|269.6|269.8|269.7|269.8|269.6|1078
1614178030000|2021-02-24 14:47:10||269.7||269.7||269.7||269.7|10312
1614178050000|2021-02-24 14:47:30|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|15511
1614178060000|2021-02-24 14:47:40|||||||||200
1614178080000|2021-02-24 14:48:00|269.8|269.7|269.9|269.8|269.9|269.8|269.8|269.7|11247
1614178090000|2021-02-24 14:48:10|270|269.9|270.1|270|270.1|270|270|269.9|15540
1614178100000|2021-02-24 14:48:20|270|269.9|270.1|269.9|270.1|270|270|269.9|117
1614178110000|2021-02-24 14:48:30|||||||||4000
1614178120000|2021-02-24 14:48:40||270||270||270||270|0
1614178150000|2021-02-24 14:49:10|270|269.9|270|269.9|270|269.9|270|269.9|13377
1614178170000|2021-02-24 14:49:30|269.9|269.8|269.9|269.8|270|269.9|269.9|269.8|12691
1614178180000|2021-02-24 14:49:40|270|269.9|270|269.9|270|269.9|270|269.9|4001
1614178200000|2021-02-24 14:50:00|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|1800
1614178210000|2021-02-24 14:50:10|||||||||222
1614178220000|2021-02-24 14:50:20||269.7||269.7||269.7||269.7|3554
1614178230000|2021-02-24 14:50:30||269.8||269.8||269.8||269.7|0
1614178250000|2021-02-24 14:50:50|269.8|269.7|269.8|269.6|269.8|269.7|269.7|269.5|16315
1614178260000|2021-02-24 14:51:00|269.7|269.7|269.7|269.6|269.8|269.7|269.7|269.6|1298
1614178270000|2021-02-24 14:51:10|269.6|269.5|269.5|269.4|269.7|269.5|269.5|269.4|8331
1614178280000|2021-02-24 14:51:20|269.6|269.5|269.7|269.5|269.7|269.6|269.6|269.5|45276
1614178290000|2021-02-24 14:51:30|269.6|269.4|269.5|269.4|269.6|269.5|269.5|269.3|178634
1614178300000|2021-02-24 14:51:40|269.6|269.3|269.5|269.4|270|269.9|269.5|269.3|163026
1614178310000|2021-02-24 14:51:50|269.6|269.3|269.5|269.4|269.6|269.4|269.5|269.3|5087
1614178330000|2021-02-24 14:52:10|269.6|269.5|269.8|269.6|269.8|269.6|269.6|269.4|11399
1614178340000|2021-02-24 14:52:20|269.9|269.7|269.9|269.7|269.9|269.7|269.9|269.6|658
1614178350000|2021-02-24 14:52:30|269.8|269.6|269.8|269.6|269.8|269.7|269.8|269.6|1040
1614178360000|2021-02-24 14:52:40|269.9|269.7|269.9|269.8|269.9|269.8|269.9|269.7|0
1614178390000|2021-02-24 14:53:10|269.8|269.7|269.9|269.7|269.9|269.8|269.8|269.7|15192
1614178400000|2021-02-24 14:53:20||269.8||269.7||269.8||269.7|350
1614178410000|2021-02-24 14:53:30|270|269.8|270.1|270|270.5|270.3|270|269.8|78722
1614178420000|2021-02-24 14:53:40|||||||||300
1614178450000|2021-02-24 14:54:10|||||||||5782
1614178470000|2021-02-24 14:54:30|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|13399
1614178480000|2021-02-24 14:54:40|270.1|270|270|269.9|270.2|270.1|270|269.9|9185
1614178490000|2021-02-24 14:54:50|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|1522
1614178500000|2021-02-24 14:55:00|270|269.9|270|269.9|270|269.9|269.9|269.8|10239
1614178520000|2021-02-24 14:55:20|270.1|270|270.1|270|270.2|270|270.1|270|12892
1614178540000|2021-02-24 14:55:40|270|269.9|270|269.9|270.1|269.9|270|269.9|4692
1614178550000|2021-02-24 14:55:50|270.1|270|270.1|269.9|270.1|270|270|269.9|1066
1614178560000|2021-02-24 14:56:00||270||270||270||270|0
1614178570000|2021-02-24 14:56:10|270.2|270.1|270.1|270|270.3|270.1|270.1|270|6942
1614178610000|2021-02-24 14:56:50|270|269.9|270|269.9|270|269.9|270|269.9|6367
1614178620000|2021-02-24 14:57:00|270.1|270|270.1|269.9|270.2|270|270.1|269.9|10118
1614178630000|2021-02-24 14:57:10|270.2|270|270.2|270.1|270.2|270.1|270.2|270|7925
1614178640000|2021-02-24 14:57:20||270||270.1||270.1||270|0
1614178650000|2021-02-24 14:57:30|270.1|270|270.1|270|270.2|270|270.1|270|3515
1614178680000|2021-02-24 14:58:00|270|269.9|270|269.8|270|269.9|270|269.8|7021
1614178690000|2021-02-24 14:58:10||269.9||269.9||269.9||269.9|0
1614178700000|2021-02-24 14:58:20|269.9|269.8|269.9|269.7|269.9|269.8|269.9|269.7|6485
1614178710000|2021-02-24 14:58:30|269.8|269.6|269.8|269.7|269.8|269.7|269.8|269.6|0
1614178720000|2021-02-24 14:58:40|269.9|269.8|269.9|269.8|269.9|269.8|269.9|269.8|12208
1614178730000|2021-02-24 14:58:50|||||||||168
1614178740000|2021-02-24 14:59:00|269.8|269.7|269.8|269.7|269.9|269.8|269.8|269.6|6264
1614178770000|2021-02-24 14:59:30|||||||||600
1614178780000|2021-02-24 14:59:40|270.1|269.8|270.1|269.9|270.1|270|270|269.8|48323
1614178790000|2021-02-24 14:59:50|270||270.1||270.1||270||0
1614178800000|2021-02-24 15:00:00|270||270||270||270||0
1614178810000|2021-02-24 15:00:10|270.1|270|270.1|270|270.1|270|270.1|270|1269
1614178820000|2021-02-24 15:00:20|270.2|270.1|270.2|270|270.2|270.1|270.2|270|5873
1614178830000|2021-02-24 15:00:30||270.1||270.1||270.1||270|0
1614178840000|2021-02-24 15:00:40||270||270||270||270|1836
1614178880000|2021-02-24 15:01:20||270.1||270.1||270.1||270.1|0
1614178890000|2021-02-24 15:01:30||270||270||270||270|3776
1614178910000|2021-02-24 15:01:50|270.1|269.9|270|269.8|270.1|269.9|270|269.8|5189
1614178920000|2021-02-24 15:02:00||269.9||269.9||269.9||269.8|2875
1614178930000|2021-02-24 15:02:10|269.9|269.8|270|269.9|270|269.9|269.9|269.8|1295
1614178950000|2021-02-24 15:02:30|270.1|270|270.1|269.9|270.1|270|270|269.9|13574
1614178960000|2021-02-24 15:02:40|270.2|270|270.1|270|270.2|270.1|270.1|270|16360
1614179000000|2021-02-24 15:03:20|270|269.9|269.9|269.8|270|269.9|269.9|269.7|17095
1614179010000|2021-02-24 15:03:30|270|269.9|270.1|270|270.1|270|270|269.9|15504
1614179020000|2021-02-24 15:03:40|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|7355
1614179030000|2021-02-24 15:03:50|||||||||500
1614179040000|2021-02-24 15:04:00|270.3|270.2|270.3|270.2|270.3|270.2|270.3|270.2|11503
1614179050000|2021-02-24 15:04:10|270.4|270.3|270.5|270.3|270.5|270.4|270.4|270.3|13272
1614179060000|2021-02-24 15:04:20|270.4|270.4|270.5|270.4|270.5|270.4|270.4|270.3|4851
1614179090000|2021-02-24 15:04:50|270.6|270.5|270.6|270.4|270.7|270.5|270.6|270.4|6359
1614179100000|2021-02-24 15:05:00|270.7|270.5|270.7|270.5|270.7|270.6|270.6|270.4|2465
1614179110000|2021-02-24 15:05:10|270.6||270.6||270.6||270.6||0
1614179120000|2021-02-24 15:05:20|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|0
1614179130000|2021-02-24 15:05:30|270.6|270.5|270.9|270.7|270.9|270.8|270.6|270.5|29229
1614179140000|2021-02-24 15:05:40|271|270.8|271|270.8|271.2|271|270.9|270.7|18013
1614179150000|2021-02-24 15:05:50|271.1|270.9|271.1|270.9|271.1|271|271|270.9|763
1614179160000|2021-02-24 15:06:00|271|271|271|270.9|271|271|271|270.9|0
1614179170000|2021-02-24 15:06:10|270.9|270.8|271|270.8|271|270.9|270.9|270.8|5719
1614179180000|2021-02-24 15:06:20||270.9||270.9||270.9||270.9|0
1614179200000|2021-02-24 15:06:40|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|15150
1614179220000|2021-02-24 15:07:00|270.7|270.6|270.6|270.4|270.7|270.6|270.6|270.4|1435
1614179230000|2021-02-24 15:07:10||270.5||270.4||270.5||270.4|0
1614179240000|2021-02-24 15:07:20||270.5||270.5||270.5||270.4|0
1614179250000|2021-02-24 15:07:30|||||||||1692
1614179260000|2021-02-24 15:07:40|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|10324
1614179270000|2021-02-24 15:07:50||270.5||270.5||270.5||270.5|5975
1614179280000|2021-02-24 15:08:00|270.6|270.4|270.6|270.4|270.6|270.5|270.6|270.4|2652
1614179320000|2021-02-24 15:08:40|270.5||270.5||270.5||270.5||1053
1614179340000|2021-02-24 15:09:00|270.4|270.3|270.6|270.4|270.6|270.4|270.3|270.2|38776
1614179350000|2021-02-24 15:09:10|270.5||270.5||270.6||270.5||0
1614179370000|2021-02-24 15:09:30|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|2139
1614179380000|2021-02-24 15:09:40|270.7|270.5|270.7|270.5|270.7|270.6|270.6|270.5|6051
1614179390000|2021-02-24 15:09:50|270.6||270.6||270.6||270.6||0
1614179400000|2021-02-24 15:10:00||270.4||270.4||270.5||270.4|0
1614179410000|2021-02-24 15:10:10||270.5||270.4||270.5||270.4|0
1614179430000|2021-02-24 15:10:30||270.5||270.5||270.5||270.5|0
1614179460000|2021-02-24 15:11:00|270.7|270.6|270.6|270.5|270.7|270.6|270.6|270.5|11525
1614179470000|2021-02-24 15:11:10||270.4||270.5||270.5||270.4|3820
1614179490000|2021-02-24 15:11:30|270.7|270.6|270.8|270.6|270.8|270.7|270.7|270.6|18828
1614179500000|2021-02-24 15:11:40|270.7|270.7|270.7|270.6|270.8|270.7|270.7|270.6|3487
1614179510000|2021-02-24 15:11:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.6|1818
1614179530000|2021-02-24 15:12:10|270.9|270.8|270.9|270.8|271|270.8|270.8|270.7|12238
1614179550000|2021-02-24 15:12:30|271|270.9|271|270.9|271|270.9|270.9|270.9|8428
1614179560000|2021-02-24 15:12:40|270.9|270.8|270.9|270.8|271|270.8|270.9|270.8|21574
1614179570000|2021-02-24 15:12:50|||||||||3522
1614179630000|2021-02-24 15:13:50|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|6598
1614179640000|2021-02-24 15:14:00|270.7|270.6|270.7|270.6|270.8|270.7|270.7|270.6|10419
1614179660000|2021-02-24 15:14:20|||||||||2638
1614179670000|2021-02-24 15:14:30|270.8|270.7|270.8|270.6|270.8|270.7|270.7|270.6|13157
1614179680000|2021-02-24 15:14:40||270.7||270.7||270.7||270.7|0
1614179700000|2021-02-24 15:15:00|270.9|270.8|270.7|270.6|270.9|270.8|270.7|270.6|25663
1614179710000|2021-02-24 15:15:10|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|5179
1614179720000|2021-02-24 15:15:20|||||||||423
1614179730000|2021-02-24 15:15:30|||||||||1000
1614179760000|2021-02-24 15:16:00|270.9|270.8|270.9|270.8|270.9|270.8|270.8|270.7|15345
1614179780000|2021-02-24 15:16:20|||||||||7500
1614179800000|2021-02-24 15:16:40|271|270.9|270.9|270.8|271|270.9|270.9|270.8|17595
1614179820000|2021-02-24 15:17:00|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|3244
1614179830000|2021-02-24 15:17:10|||||||||2289
1614179850000|2021-02-24 15:17:30|271|270.9|270.9|270.8|271|270.9|270.9|270.8|23676
1614179860000|2021-02-24 15:17:40|271|270.9|271|270.8|271|270.9|271|270.8|5292
1614179870000|2021-02-24 15:17:50|271.1|270.9|271|270.9|271.1|271|271|270.9|34242
1614179880000|2021-02-24 15:18:00|270.9|270.8|270.9|270.8|271|270.9|270.9|270.8|3613
1614179890000|2021-02-24 15:18:10|271|270.9|271|270.9|271|270.9|271|270.9|3624
1614179900000|2021-02-24 15:18:20|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|9662
1614179910000|2021-02-24 15:18:30|270.8||270.8||270.8||270.8||0
1614179930000|2021-02-24 15:18:50|||||||||96
1614179960000|2021-02-24 15:19:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|17995
1614179990000|2021-02-24 15:19:50|271|270.9|271|270.9|271.1|271|271|270.9|13169
1614180010000|2021-02-24 15:20:10|271.1|271|271.1|270.9|271.1|271|271.1|270.9|9890
1614180030000|2021-02-24 15:20:30|271|271|270.9|270.8|271|271|270.9|270.8|31252
1614180040000|2021-02-24 15:20:40|270.8|270.7|270.9|270.8|270.9|270.8|270.8|270.7|12437
1614180050000|2021-02-24 15:20:50|271|270.9|271|270.9|271|270.9|271|270.9|11519
1614180060000|2021-02-24 15:21:00||270.8||270.9||270.9||270.8|0
1614180070000|2021-02-24 15:21:10|||||||||4186
1614180080000|2021-02-24 15:21:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|39760
1614180110000|2021-02-24 15:21:50|271|270.9|271|270.9|271|270.9|271|270.9|10140
1614180120000|2021-02-24 15:22:00|270.9|270.8|271|270.9|271|270.9|270.9|270.8|4265
1614180130000|2021-02-24 15:22:10|271.1|271|271.1|271|271.1|271|271.1|271|17580
1614180160000|2021-02-24 15:22:40|271|270.9|271|270.8|271|270.9|270.9|270.8|15810
1614180170000|2021-02-24 15:22:50||270.9||270.9||270.9||270.9|0
1614180180000|2021-02-24 15:23:00|270.9|270.8|271|270.9|271|270.9|270.9|270.8|7159
1614180190000|2021-02-24 15:23:10|271.1|271|271|270.9|271.1|271|271|270.9|18899
1614180200000|2021-02-24 15:23:20|271.1|271|271.1|270.9|271.1|271|271.1|270.9|6114
1614180230000|2021-02-24 15:23:50|271|271|271.1|270.9|271.1|271|271|270.9|14263
1614180240000|2021-02-24 15:24:00|271||271.1||271.1||271||8377
1614180260000|2021-02-24 15:24:20|271|271|271.1|270.9|271.1|271|271|270.9|9688
1614180270000|2021-02-24 15:24:30|271||271||271||271||0
1614180300000|2021-02-24 15:25:00|270.9|270.8|270.7|270.6|270.9|270.8|270.7|270.6|16275
1614180310000|2021-02-24 15:25:10|270.6|270.5|270.6|270.4|270.6|270.5|270.6|270.4|1017
1614180330000|2021-02-24 15:25:30|270.7|270.5|270.6|270.5|270.7|270.6|270.6|270.4|40694
1614180340000|2021-02-24 15:25:40|270.7|270.6|270.5|270.4|270.7|270.6|270.5|270.4|34103
1614180350000|2021-02-24 15:25:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|4029
1614180360000|2021-02-24 15:26:00|270.7|270.6|270.7|270.5|270.7|270.6|270.7|270.5|9412
1614180380000|2021-02-24 15:26:20|270.6||270.6||270.6||270.6||0
1614180390000|2021-02-24 15:26:30|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|6775
1614180400000|2021-02-24 15:26:40|270.6|270.5|270.6|270.5|270.7|270.6|270.5|270.5|13519
1614180410000|2021-02-24 15:26:50|270.7||270.6||270.7||270.6||6065
1614180430000|2021-02-24 15:27:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.5|14420
1614180440000|2021-02-24 15:27:20|270.8||270.8||270.8||270.8||2398
1614180450000|2021-02-24 15:27:30|270.9|270.7|270.8|270.7|270.9|270.7|270.8|270.7|1352
1614180480000|2021-02-24 15:28:00|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|9628
1614180490000|2021-02-24 15:28:10|270.7|270.6|270.7|270.6|270.7|270.6|270.7|270.6|6918
1614180510000|2021-02-24 15:28:30|270.6|270.5|270.7|270.5|270.7|270.5|270.6|270.5|3980
1614180520000|2021-02-24 15:28:40|270.6||270.6||270.6||270.6||0
1614180530000|2021-02-24 15:28:50|||||||||1437
1614180560000|2021-02-24 15:29:20|270.5|270.4|270.3|270.2|270.5|270.5|270.3|270.1|46608
1614180570000|2021-02-24 15:29:30|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|10441
1614180580000|2021-02-24 15:29:40|270.4|270.3|270.4|270.3|270.4|270.3|270.3|270.2|15539
1614180590000|2021-02-24 15:29:50|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|5375
1614180600000|2021-02-24 15:30:00|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|4973
1614180610000|2021-02-24 15:30:10|270.2||270.2||270.2||270.2||0
1614180630000|2021-02-24 15:30:30|270.3|270.2|270.4|270.2|270.4|270.3|270.3|270.2|11594
1614180640000|2021-02-24 15:30:40|270.3||270.4||270.4||270.3||0
1614180650000|2021-02-24 15:30:50|270.3||270.4||270.4||270.3||1791
1614180660000|2021-02-24 15:31:00||270.3||270.3||270.3||270.3|0
1614180720000|2021-02-24 15:32:00|270.5|270.4|270.5|270.4|270.6|270.4|270.4|270.3|61958
1614180730000|2021-02-24 15:32:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|2813
1614180740000|2021-02-24 15:32:20|270.5|270.4|270.5|270.4|270.6|270.4|270.5|270.4|7260
1614180770000|2021-02-24 15:32:50|270.6|270.5|270.5|270.4|270.6|270.5|270.5|270.4|12577
1614180780000|2021-02-24 15:33:00|270.4|270.3|270.4|270.3|270.5|270.4|270.4|270.3|25563
1614180790000|2021-02-24 15:33:10|270.3|270.2|270.3|270.2|270.3|270.3|270.3|270.2|1769
1614180800000|2021-02-24 15:33:20|270.4|270.3|270.5|270.4|270.5|270.4|270.4|270.3|2305
1614180870000|2021-02-24 15:34:30|270.4|270.3|270.3|270.2|270.4|270.3|270.3|270.2|7598
1614180890000|2021-02-24 15:34:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|19438
1614180940000|2021-02-24 15:35:40|||||||||4214
1614180950000|2021-02-24 15:35:50|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.3|17670
1614180960000|2021-02-24 15:36:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|2894
1614181010000|2021-02-24 15:36:50|270.5|270.4|270.6|270.5|270.6|270.5|270.5|270.4|33851
1614181020000|2021-02-24 15:37:00|270.7|270.4|270.6|270.5|270.7|270.5|270.6|270.4|8686
1614181030000|2021-02-24 15:37:10|270.7|270.6|270.8|270.6|270.8|270.6|270.6|270.5|13703
1614181040000|2021-02-24 15:37:20|270.7|270.5|270.7|270.6|270.7|270.6|270.7|270.5|2739
1614181080000|2021-02-24 15:38:00|||||||||279
1614181090000|2021-02-24 15:38:10|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.5|4296
1614181120000|2021-02-24 15:38:40|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|6853
1614181130000|2021-02-24 15:38:50|270.6|270.5|270.6|270.5|270.6|270.5|270.6|270.4|7332
1614181140000|2021-02-24 15:39:00|270.5|270.4|270.5|270.4|270.6|270.5|270.5|270.4|3298
1614181170000|2021-02-24 15:39:30|||||||||800
1614181250000|2021-02-24 15:40:50|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|18608
1614181260000|2021-02-24 15:41:00|270.3|270.2|270.3|270.2|270.4|270.2|270.3|270.2|8645
1614181280000|2021-02-24 15:41:20|270.2|270.1|270.4|270.3|270.4|270.3|270.2|270.1|40396
1614181290000|2021-02-24 15:41:30|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.4|6386
1614181330000|2021-02-24 15:42:10|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|8393
1614181340000|2021-02-24 15:42:20|270.5|270.4|270.5|270.4|270.5|270.4|270.4|270.3|11174
1614181350000|2021-02-24 15:42:30||270.3||270.4||270.4||270.3|0
1614181390000|2021-02-24 15:43:10|270.4|270.3|270.4|270.3|270.5|270.3|270.4|270.3|1072
1614181430000|2021-02-24 15:43:50|270.5|270.4|270.5|270.4|270.5|270.4|270.5|270.4|8276
1614181440000|2021-02-24 15:44:00|270.4|270.3|270.4|270.3|270.4|270.3|270.4|270.3|1929
1614181460000|2021-02-24 15:44:20|||||||||10312
1614181550000|2021-02-24 15:45:50|||||||||7195
1614181560000|2021-02-24 15:46:00|||||||||9007
1614181570000|2021-02-24 15:46:10|||||||||22405
1614181580000|2021-02-24 15:46:20|||||||||2116
1614181590000|2021-02-24 15:46:30|270.3|270.2|270.1|270|270.3|270.2|270.1|270|60162
1614181600000|2021-02-24 15:46:40|270|269.9|270.3|270.2|270.3|270.2|270|269.9|66512
1614181610000|2021-02-24 15:46:50|270.4|270.3|270.7|270.5|270.7|270.6|270.4|270.3|38454
1614181620000|2021-02-24 15:47:00||270.6||270.6||270.6||270.5|0
1614181630000|2021-02-24 15:47:10|271|270.7|271|270.9|271.1|271|271|270.7|59779
1614181640000|2021-02-24 15:47:20|270.9|270.8|270.9|270.8|270.9|270.8|270.9|270.8|9704
1614181650000|2021-02-24 15:47:30|270.8|270.7|270.7|270.6|270.9|270.7|270.7|270.6|7044
1614181660000|2021-02-24 15:47:40|270.8|270.7|270.8|270.7|270.8|270.7|270.8|270.7|9522
1614181670000|2021-02-24 15:47:50|270.7|270.6|270.8|270.7|270.8|270.7|270.7|270.6|3515
1614181680000|2021-02-24 15:48:00|270.7|270.6|270.8|270.7|270.9|270.8|270.7|270.6|25742
1614181700000|2021-02-24 15:48:20||270.6||270.7||270.7||270.6|10009
1614181710000|2021-02-24 15:48:30|270.9|270.8|270.8|270.7|270.9|270.8|270.8|270.7|9876
1614181720000|2021-02-24 15:48:40|270.9|270.8|270.9|270.7|270.9|270.8|270.9|270.7|1555
1614181730000|2021-02-24 15:48:50|270.8|270.8|270.9|270.8|270.9|270.8|270.8|270.8|1961
1614181740000|2021-02-24 15:49:00|271|270.9|271.1|271|271.1|271|271|270.9|18076
1614181770000|2021-02-24 15:49:30|271|270.9|271|270.9|271.1|270.9|271|270.9|2160
1614181780000|2021-02-24 15:49:40|270.9|270.8|270.9|270.8|271|270.8|270.9|270.7|5668
1614181790000|2021-02-24 15:49:50|270.8|270.7|270.9|270.7|270.9|270.7|270.8|270.7|17000
1614181820000|2021-02-24 15:50:20|270.8||270.8||270.8||270.8||0
1614181840000|2021-02-24 15:50:40|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|10768
1614181850000|2021-02-24 15:50:50||270.7||270.7||270.7||270.7|0
1614181860000|2021-02-24 15:51:00||270.6||270.6||270.6||270.6|762
1614181870000|2021-02-24 15:51:10||270.7||270.7||270.7||270.7|0
1614181900000|2021-02-24 15:51:40|270.9|270.8|271|270.9|271.1|271|270.8|270.7|87500
1614181910000|2021-02-24 15:51:50|271.1|271|271|270.9|271.1|271|271|270.9|4734
1614181920000|2021-02-24 15:52:00|||||||||2636
1614181980000|2021-02-24 15:53:00|||||||||2000
1614182010000|2021-02-24 15:53:30|271.1|271|271|270.9|271.1|271|271|270.9|17201
1614182080000|2021-02-24 15:54:40|271.1|271|271|270.9|271.1|271|271|270.9|34941
1614182090000|2021-02-24 15:54:50|271.1|271|271.1|270.9|271.1|271|271|270.9|52721
1614182100000|2021-02-24 15:55:00|271|271|271.1|270.9|271.1|271|271|270.9|12719
1614182110000|2021-02-24 15:55:10|271|271|271.1|270.9|271.1|271|271|270.9|9255
1614182130000|2021-02-24 15:55:30|271||271||271||271||0
1614182140000|2021-02-24 15:55:40|||||||||5191
1614182160000|2021-02-24 15:56:00|271.2|271.1|271.2|271.1|271.3|271.2|271.2|271.1|217697
1614182170000|2021-02-24 15:56:10|271.3|271|271.1|271|271.3|271|271.1|271|43024
1614182180000|2021-02-24 15:56:20|271.2|271.1|271.5|271.4|271.6|271.5|271.2|271.1|160439
1614182190000|2021-02-24 15:56:30|271.6|271.5|271.5|271.4|271.7|271.5|271.5|271.4|18953
1614182200000|2021-02-24 15:56:40|271.6|271.5|271.6|271.5|271.6|271.5|271.5|271.4|1087
1614182210000|2021-02-24 15:56:50|271.7||271.6||271.7||271.6||3102
1614182220000|2021-02-24 15:57:00|||||||||3420
1614182250000|2021-02-24 15:57:30|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|7154
1614182260000|2021-02-24 15:57:40|271.4|271.3|271.3|271.2|271.4|271.3|271.3|271.2|2975
1614182300000|2021-02-24 15:58:20|271.2|271.1|271.2|271.1|271.2|271.1|271.2|271.1|3137
1614182310000|2021-02-24 15:58:30|271.3|271.2|271.3|271.1|271.3|271.2|271.3|271.1|16972
1614182320000|2021-02-24 15:58:40||271.2||271.2||271.2||271.2|0
1614182330000|2021-02-24 15:58:50|271.5|271.3|271.7|271.6|271.7|271.6|271.5|271.3|33940
1614182360000|2021-02-24 15:59:20|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|8298
1614182370000|2021-02-24 15:59:30|||||||||143
1614182390000|2021-02-24 15:59:50|271.4|271.3|271.4|271.3|271.5|271.4|271.3|271.2|21411
1614182400000|2021-02-24 16:00:00||271.2||271.3||271.3||271.2|1377
1614182430000|2021-02-24 16:00:30|271.5|271.4|271.5|271.4|271.5|271.4|271.4|271.3|22523
1614182450000|2021-02-24 16:00:50|271.6|271.5|271.7|271.5|271.7|271.5|271.6|271.5|11443
1614182470000|2021-02-24 16:01:10|271.8|271.6|271.9|271.8|271.9|271.8|271.7|271.5|12073
1614182480000|2021-02-24 16:01:20|272|271.9|272|271.9|272|271.9|271.9|271.9|22121
1614182490000|2021-02-24 16:01:30|272.1|272|272|271.9|272.2|272|272|271.9|84477
1614182500000|2021-02-24 16:01:40|272.1|272|272.2|272.1|272.3|272.1|272.1|272|64579
1614182510000|2021-02-24 16:01:50|272.3|272.2|272|271.9|272.3|272.2|272|271.9|104814
1614182520000|2021-02-24 16:02:00|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|22113
1614182580000|2021-02-24 16:03:00|271.8|271.6|271.6|271.4|271.8|271.6|271.6|271.4|16596
1614182600000|2021-02-24 16:03:20|271.5|271.3|271.5|271.4|271.5|271.4|271.5|271.3|0
1614182640000|2021-02-24 16:04:00|271.6|271.5|271.5|271.4|271.6|271.5|271.5|271.4|28912
1614182650000|2021-02-24 16:04:10|271.6|271.5|271.6|271.5|271.7|271.5|271.6|271.5|6888
1614182660000|2021-02-24 16:04:20||271.4||271.4||271.4||271.4|0
1614182680000|2021-02-24 16:04:40|271.5|271.5|271.5|271.3|271.5|271.5|271.5|271.3|4395
1614182730000|2021-02-24 16:05:30|271.4|271.4|271.5|271.4|271.5|271.4|271.4|271.4|4000
1614182800000|2021-02-24 16:06:40|271.4|271.3|271.8|271.7|271.9|271.8|271.4|271.3|52641
1614182810000|2021-02-24 16:06:50|271.9||271.9||271.9||271.8||12610
1614182850000|2021-02-24 16:07:30||271.8||271.8||271.8||271.8|18595
1614182860000|2021-02-24 16:07:40|||||||||4313
1614182880000|2021-02-24 16:08:00|271.8|271.7|271.9|271.7|271.9|271.8|271.8|271.7|15302
1614182890000|2021-02-24 16:08:10|271.8|271.8|271.9|271.7|271.9|271.8|271.8|271.7|4811
1614182900000|2021-02-24 16:08:20||271.8||271.7||271.8||271.7|2000
1614182910000|2021-02-24 16:08:30||271.8||271.8||271.8||271.8|2410
1614182920000|2021-02-24 16:08:40|271.8|271.7|271.8|271.7|271.9|271.8|271.8|271.7|8923
1614182940000|2021-02-24 16:09:00|271.9|271.8|271.9|271.8|271.9|271.8|271.8|271.7|15264
1614182990000|2021-02-24 16:09:50|271.8|271.7|271.9|271.8|271.9|271.8|271.8|271.7|11561
1614183060000|2021-02-24 16:11:00|||||||||100
1614183080000|2021-02-24 16:11:20|||||||||707
1614183100000|2021-02-24 16:11:40|271.8|271.7|271.9|271.7|271.9|271.8|271.8|271.7|18113
1614183120000|2021-02-24 16:12:00||271.8||271.8||271.8||271.8|0
1614183130000|2021-02-24 16:12:10|||||||||3537
1614183180000|2021-02-24 16:13:00|||||||||5839
1614183210000|2021-02-24 16:13:30|272|271.9|272.4|272.3|272.4|272.3|271.9|271.8|88881
1614183220000|2021-02-24 16:13:40|272.3|272.2|272.4|272.2|272.4|272.3|272.3|272.2|5942
1614183240000|2021-02-24 16:14:00||272.3||272.2||272.3||272.2|795
1614183250000|2021-02-24 16:14:10|272.3|272.3|272.4|272.3|272.4|272.3|272.3|272.3|6844
1614183290000|2021-02-24 16:14:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|7708
1614183310000|2021-02-24 16:15:10|272.2|272.1|272.2|272.1|272.3|272.2|272.2|272.1|56563
1614183320000|2021-02-24 16:15:20||272||272.1||272.1||272|3614
1614183350000|2021-02-24 16:15:50|272.1|272|272.2|272.1|272.2|272.1|272.1|272|9617
1614183360000|2021-02-24 16:16:00|||||||||1600
1614183370000|2021-02-24 16:16:10|272.3|272.2|272.3|272.1|272.3|272.2|272.2|272.1|35554
1614183380000|2021-02-24 16:16:20||272.2||272.2||272.2||272.2|0
1614183390000|2021-02-24 16:16:30|272.2|272.1|272.2|272.1|272.3|272.2|272.2|272.1|11579
1614183450000|2021-02-24 16:17:30|272.1|272|272.2|272.1|272.2|272.1|272.1|272|16507
1614183470000|2021-02-24 16:17:50|||||||||40372
1614183500000|2021-02-24 16:18:20|||||||||26000
1614183510000|2021-02-24 16:18:30|||||||||5500
1614183520000|2021-02-24 16:18:40|||||||||32564
1614183530000|2021-02-24 16:18:50|272.1|272|272.1|272|272.1|272|272.1|272|38742
1614183560000|2021-02-24 16:19:20|272|271.9|272|271.9|272.1|271.9|271.9|271.8|58824
1614183580000|2021-02-24 16:19:40|271.9|271.8|271.9|271.7|271.9|271.8|271.9|271.7|2606
1614183590000|2021-02-24 16:19:50||271.8||271.8||271.8||271.8|0
1614183610000|2021-02-24 16:20:10|272|271.9|272|271.9|272|271.9|271.9|271.8|34832
1614183620000|2021-02-24 16:20:20|271.9|271.8|272|271.9|272|271.9|271.8|271.7|28365
1614183630000|2021-02-24 16:20:30|272.1|271.8|272|271.9|272.1|271.9|271.9|271.8|88295
1614183640000|2021-02-24 16:20:40|271.9|271.8|271.9|271.8|272|271.8|271.9|271.8|20000
1614183660000|2021-02-24 16:21:00|272|271.9|272|271.9|272|271.9|272|271.9|7974
1614183690000|2021-02-24 16:21:30|||||||||3000
1614183720000|2021-02-24 16:22:00|271.9|271.8|271.9|271.8|272|271.9|271.9|271.8|30446
1614183740000|2021-02-24 16:22:20|272|271.9|272|271.9|272|271.9|271.9|271.8|5270
1614183780000|2021-02-24 16:23:00|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|17239
1614183830000|2021-02-24 16:23:50|272|271.9|272|271.9|272|271.9|272|271.9|78614
1614183840000|2021-02-24 16:24:00|271.9|271.8|272|271.9|272|271.9|271.9|271.8|8865
1614183850000|2021-02-24 16:24:10|271.9|271.8|272|271.8|272|271.8|271.9|271.8|8433
1614183870000|2021-02-24 16:24:30||271.9||271.9||271.9||271.9|2766
1614183880000|2021-02-24 16:24:40|271.9|271.8|271.9|271.8|272|271.8|271.9|271.8|20000
1614183890000|2021-02-24 16:24:50|272|271.9|272|271.9|272|271.9|271.9|271.8|2205
1614183900000|2021-02-24 16:25:00|271.9|271.8|271.9|271.8|272|271.9|271.8|271.7|28918
1614183910000|2021-02-24 16:25:10|272|271.9|272|271.8|272|271.9|271.9|271.8|11346
1614183920000|2021-02-24 16:25:20|271.9||271.9||271.9||271.9||0
1614183930000|2021-02-24 16:25:30|272|271.9|272|271.9|272|271.9|272|271.9|37881
1614183940000|2021-02-24 16:25:40|||||||||9369
1614183960000|2021-02-24 16:26:00|||||||||5000
1614183970000|2021-02-24 16:26:10|||||||||2845
1614183980000|2021-02-24 16:26:20|271.9|271.8|272|271.9|272|271.9|271.9|271.8|16471
1614184000000|2021-02-24 16:26:40|||||||||4776
1614184010000|2021-02-24 16:26:50|||||||||10370
1614184020000|2021-02-24 16:27:00|||||||||2907
1614184040000|2021-02-24 16:27:20|||||||||40278
1614184050000|2021-02-24 16:27:30|||||||||415
1614184060000|2021-02-24 16:27:40|||||||||500
1614184100000|2021-02-24 16:28:20|||||||||1103
1614184110000|2021-02-24 16:28:30|||||||||31538
1614184120000|2021-02-24 16:28:40|||||||||2800
1614184150000|2021-02-24 16:29:10|||||||||2115
1614184160000|2021-02-24 16:29:20|||||||||594
1614184180000|2021-02-24 16:29:40|||||||||5987
1614184190000|2021-02-24 16:29:50|272.1||272.1||272.1||272.1||18173
1614240010000|2021-02-25 08:00:10|274.5|274.4|274.7|274.4|274.7|274.4|274.5|274|150665
1614240020000|2021-02-25 08:00:20|274.9|274.5|274.2|273.8|275|274.5|273.8|273.6|25297
1614240030000|2021-02-25 08:00:30|274.3|274|274.4|274|274.4|274|274.3|274|0
1614240040000|2021-02-25 08:00:40|274.3|274.2|274.4|273.9|274.4|274.2|274|273.6|9140
1614240050000|2021-02-25 08:00:50|274.3|274|274.6|274.2|274.7|274.3|274.3|274|14260
1614240060000|2021-02-25 08:01:00|274.7|274.1|273.6|273.5|274.7|274.1|273.6|273.5|72992
1614240070000|2021-02-25 08:01:10|273.7|273.2|273.7|273.4|273.7|273.4|273.6|273.2|5677
1614240080000|2021-02-25 08:01:20|273.5|273.2|274|273.4|274|273.4|273.5|273.2|4625
1614240090000|2021-02-25 08:01:30|274.1|273.5|274|273.6|274.2|273.6|274|273.5|3000
1614240120000|2021-02-25 08:02:00|274.1|273.7|274.2|273.8|274.2|273.8|274.1|273.7|2520
1614240130000|2021-02-25 08:02:10|274.1|274|274.1|273.5|274.2|274|273.5|273.1|30202
1614240140000|2021-02-25 08:02:20|274.2|273.6|274.4|273.8|274.7|274.2|274.2|273.6|3221
1614240150000|2021-02-25 08:02:30|274.5|273.9|274.5|274|274.7|274.3|274.5|273.9|2282
1614240160000|2021-02-25 08:02:40|274.6|274.1|274.9|274.5|274.9|274.5|274.6|274.1|10000
1614240170000|2021-02-25 08:02:50|274.8|274.3|274.8|274.5|274.8|274.5|274.7|274.3|5451
1614240180000|2021-02-25 08:03:00|274.9||274.9||274.9||274.9||0
1614240190000|2021-02-25 08:03:10|275|274.6|274.8|274.5|275|274.8|274.8|274.5|5359
1614240200000|2021-02-25 08:03:20|274.7|274.3|274.7|274.3|274.8|274.3|274.6|274.3|3498
1614240210000|2021-02-25 08:03:30|274.9|274.4|274.9|274.5|274.9|274.7|274.7|274.4|4000
1614240220000|2021-02-25 08:03:40|275||274.9||275||274.9||0
1614240230000|2021-02-25 08:03:50|274.8|274.4|274.8|274.5|274.8|274.5|274.7|274.4|4634
1614240240000|2021-02-25 08:04:00|274.7|274.4|274.9|274.5|274.9|274.5|274.6|274.4|1331
1614240260000|2021-02-25 08:04:20|274.8||274.7||274.8||274.7||0
1614240270000|2021-02-25 08:04:30|274.8|274.3|274.3|274.1|274.8|274.3|274.3|274.1|20306
1614240280000|2021-02-25 08:04:40|274.2|274|274.3|274.1|274.3|274.1|274.2|274|3158
1614240290000|2021-02-25 08:04:50|274.2|274|274.1|273.9|274.3|274|274.1|273.8|2362
1614240300000|2021-02-25 08:05:00|274.2|274|274.3|274.1|274.4|274.1|274.2|274|40128
1614240310000|2021-02-25 08:05:10|274.4|274|274.4|274.2|274.6|274.2|274.3|274|18162
1614240320000|2021-02-25 08:05:20|274.6|274.1|274.5|274.3|274.6|274.3|274.5|274.1|5200
1614240330000|2021-02-25 08:05:30|274.4|274.2|274.5|274.2|274.5|274.3|274.3|274.1|9405
1614240340000|2021-02-25 08:05:40|274.4|274.1|274.3|274|274.4|274.2|274.2|274|9967
1614240350000|2021-02-25 08:05:50|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|3487
1614240360000|2021-02-25 08:06:00|274.6|274.2|274.4|274.2|274.7|274.4|274.4|274.1|32582
1614240370000|2021-02-25 08:06:10|274.3|274.1|274.3|274.1|274.4|274.1|274.3|274.1|2122
1614240380000|2021-02-25 08:06:20|274.4|274|274.2|274|274.4|274|274.2|274|1561
1614240390000|2021-02-25 08:06:30|274.1|273.9|274|273.8|274.2|273.9|274|273.8|15835
1614240400000|2021-02-25 08:06:40|273.9|273.7|273.8|273.5|273.9|273.7|273.8|273.5|0
1614240410000|2021-02-25 08:06:50|273.7|273.4|273.5|273.3|273.7|273.5|273.4|273.3|8333
1614240420000|2021-02-25 08:07:00|273.4|273.2|273.5|273.3|273.5|273.3|273.4|273.2|3185
1614240430000|2021-02-25 08:07:10|273.6|273.4|273.6|273.4|273.7|273.4|273.5|273.3|11319
1614240440000|2021-02-25 08:07:20|273.7||273.6||273.7||273.6||0
1614240450000|2021-02-25 08:07:30|273.7|273.5|274|273.8|274|273.8|273.7|273.5|7417
1614240460000|2021-02-25 08:07:40|273.9|273.7|274.1|274|274.1|274|273.9|273.7|9314
1614240470000|2021-02-25 08:07:50|274|273.9|274.1|273.9|274.1|273.9|274|273.8|2923
1614240480000|2021-02-25 08:08:00|274|274|274.1|274|274.1|274|274|274|9967
1614240490000|2021-02-25 08:08:10||273.9||273.9||274||273.9|8500
1614240500000|2021-02-25 08:08:20|274|273.8|274.1|273.9|274.2|274|273.9|273.7|13364
1614240510000|2021-02-25 08:08:30|274.2|274|274.4|274.1|274.4|274.1|274.2|274|11540
1614240520000|2021-02-25 08:08:40|274.3|274|274.3|274|274.3|274.1|274.1|273.9|34211
1614240530000|2021-02-25 08:08:50|274.2|273.9|274.4|274.2|274.4|274.2|274.2|273.9|16687
1614240550000|2021-02-25 08:09:10|274.3|274.1|274.3|274|274.3|274.2|274.3|274|0
1614240560000|2021-02-25 08:09:20|274.4|274.1|274.6|274.4|274.6|274.4|274.4|274.1|8527
1614240570000|2021-02-25 08:09:30|274.7|274.3|274.7|274.3|274.7|274.3|274.5|274.2|13509
1614240580000|2021-02-25 08:09:40|274.6|274.4|274.7|274.4|274.7|274.4|274.5|274.4|0
1614240590000|2021-02-25 08:09:50|274.6|274.5|274.6|274.4|274.6|274.5|274.5|274.4|2000
1614240600000|2021-02-25 08:10:00|274.5||274.5||274.5||274.5||0
1614240610000|2021-02-25 08:10:10||274.3||274.3||274.3||274.3|6988
1614240620000|2021-02-25 08:10:20|274.6|274.4|274.6|274.3|274.7|274.5|274.6|274.3|11437
1614240630000|2021-02-25 08:10:30|274.7|274.4|274.6|274.4|274.7|274.4|274.6|274.4|0
1614240640000|2021-02-25 08:10:40|274.5|274.3|274.6|274.3|274.6|274.3|274.5|274.3|1042
1614240650000|2021-02-25 08:10:50|274.7|274.4|274.7|274.4|274.7|274.4|274.6|274.3|1806
1614240660000|2021-02-25 08:11:00|274.8|274.5|274.6|274.4|274.8|274.6|274.6|274.4|9648
1614240670000|2021-02-25 08:11:10|||||||||4058
1614240680000|2021-02-25 08:11:20|275|274.5|274.6|274.4|275|274.7|274.6|274.4|58038
1614240690000|2021-02-25 08:11:30|274.5|274.3|274.3|274|274.5|274.3|274.3|274|10581
1614240700000|2021-02-25 08:11:40|274.4|274.1|274.4|274.1|274.4|274.2|274.2|274.1|12725
1614240710000|2021-02-25 08:11:50|274.5|274.2|274.6|274.2|274.7|274.4|274.4|274.2|4
1614240720000|2021-02-25 08:12:00|274.5|274.1|274.5|274.2|274.6|274.2|274.4|274.1|0
1614240730000|2021-02-25 08:12:10|274.6|274.3|274.7|274.5|274.7|274.5|274.6|274.3|8
1614240740000|2021-02-25 08:12:20|274.6|274.4|274.4|274.1|274.6|274.4|274.4|274.1|32229
1614240750000|2021-02-25 08:12:30|274.3|274|274.4|274.2|274.4|274.2|274.3|274|3016
1614240760000|2021-02-25 08:12:40|274.5|274.3|274.7|274.4|274.7|274.4|274.5|274.3|964
1614240770000|2021-02-25 08:12:50||274.5||274.5||274.5||274.5|0
1614240780000|2021-02-25 08:13:00|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.6|1
1614240790000|2021-02-25 08:13:10|274.7|274.5|274.7|274.5|274.9|274.8|274.6|274.5|54495
1614240800000|2021-02-25 08:13:20|274.8|274.6|274.8|274.6|274.9|274.7|274.8|274.6|17043
1614240810000|2021-02-25 08:13:30|274.9||274.8||274.9||274.8||4010
1614240820000|2021-02-25 08:13:40|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|729
1614240830000|2021-02-25 08:13:50|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|1500
1614240850000|2021-02-25 08:14:10|274.7|274.5|274.9|274.8|275|274.9|274.7|274.5|206138
1614240870000|2021-02-25 08:14:30|274.8|274.7|274.8|274.6|274.8|274.7|274.8|274.6|5641
1614240880000|2021-02-25 08:14:40|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|0
1614240900000|2021-02-25 08:15:00|275.1|274.8|275.2|275|275.4|275.1|275.1|274.8|122106
1614240910000|2021-02-25 08:15:10|275.1||275.2||275.2||275.1||0
1614240920000|2021-02-25 08:15:20|275.1|274.9|275.1|274.9|275.2|275|275|274.7|19195
1614240930000|2021-02-25 08:15:30||275||274.9||275||274.9|400
1614240940000|2021-02-25 08:15:40|275|275|275.2|275|275.2|275|275|275|17062
1614240950000|2021-02-25 08:15:50|275.3|275.1|275.3|275|275.3|275.1|275.3|275|751
1614240960000|2021-02-25 08:16:00|275.2|275.1|275.2|275|275.2|275.1|275.2|275|5000
1614240970000|2021-02-25 08:16:10||275.1||275.1||275.1||275.1|0
1614240980000|2021-02-25 08:16:20|275.1|275|275.1|275|275.2|275|275|274.8|19353
1614240990000|2021-02-25 08:16:30|275.2|275.1|275.2|275.1|275.2|275.1|275.1|275.1|1126
1614241000000|2021-02-25 08:16:40|275.3|275.2|275.3|275.1|275.5|275.4|275.3|275.1|32640
1614241010000|2021-02-25 08:16:50|275.2|275|275.1|274.9|275.2|275|275|274.9|7814
1614241020000|2021-02-25 08:17:00|275|275|275.1|275|275.2|275.1|275|274.9|10059
1614241030000|2021-02-25 08:17:10|275|274.9|275.1|274.9|275.1|275|275|274.8|6144
1614241040000|2021-02-25 08:17:20|275|275|275.1|274.9|275.1|275|274.9|274.8|22028
1614241050000|2021-02-25 08:17:30|275|274.8|274.9|274.7|275|274.9|274.9|274.7|12819
1614241060000|2021-02-25 08:17:40|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.6|1269
1614241070000|2021-02-25 08:17:50|274.7|274.5|274.8|274.6|274.8|274.6|274.7|274.5|3604
1614241090000|2021-02-25 08:18:10|274.7|274.5|274.8|274.7|274.8|274.7|274.7|274.5|3190
1614241100000|2021-02-25 08:18:20|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|11270
1614241110000|2021-02-25 08:18:30||274.8||274.8||274.8||274.8|0
1614241120000|2021-02-25 08:18:40|275|274.9|274.9|274.8|275|274.9|274.9|274.8|5344
1614241140000|2021-02-25 08:19:00|275|274.9|275|274.9|275|274.9|274.9|274.8|3781
1614241150000|2021-02-25 08:19:10|275.1|275|274.9|274.7|275.2|275.1|274.8|274.7|45774
1614241160000|2021-02-25 08:19:20|275|274.8|274.9|274.8|275|274.8|274.9|274.7|0
1614241170000|2021-02-25 08:19:30|275|274.9|275|274.9|275|274.9|275|274.9|5134
1614241180000|2021-02-25 08:19:40|275.1|275|275.1|274.9|275.1|275|275.1|274.9|7804
1614241190000|2021-02-25 08:19:50|275.3|275|275.3|275.1|275.4|275.3|275.2|274.9|60702
1614241200000|2021-02-25 08:20:00|275.2|275|275.2|275|275.3|275|275.2|275|2923
1614241210000|2021-02-25 08:20:10|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275|5194
1614241230000|2021-02-25 08:20:30|275.2|275.2|275.4|275.3|275.4|275.3|275.2|275.1|9253
1614241240000|2021-02-25 08:20:40|275.3|275.2|275.2|275|275.3|275.2|275.2|275|23661
1614241250000|2021-02-25 08:20:50|275.3|275.1|275.2|275|275.3|275.1|275.2|275|4
1614241260000|2021-02-25 08:21:00|275.3|275.1|275.3|275.1|275.3|275.1|275.3|275.1|0
1614241280000|2021-02-25 08:21:20|275.4|275.2|275.3|275.1|275.4|275.3|275.3|275.1|11447
1614241290000|2021-02-25 08:21:30|275.2|275|275.1|274.9|275.2|275|275.1|274.9|1720
1614241300000|2021-02-25 08:21:40|275|275|275|274.9|275|275|275|274.9|3187
1614241340000|2021-02-25 08:22:20||274.8||274.8||274.9||274.8|6974
1614241350000|2021-02-25 08:22:30|275.1|275|274.9|274.8|275.1|275|274.9|274.8|8970
1614241360000|2021-02-25 08:22:40|275|274.7|274.9|274.7|275|274.7|274.9|274.7|6961
1614241370000|2021-02-25 08:22:50|275|274.8|275|274.8|275|274.9|275|274.8|7755
1614241380000|2021-02-25 08:23:00|274.9|274.7|275|274.8|275|274.9|274.9|274.7|4391
1614241400000|2021-02-25 08:23:20|275.1|274.9|275.1|275|275.1|275|275.1|274.9|9522
1614241410000|2021-02-25 08:23:30|275.2|274.9|275.2|275|275.2|275.1|275.1|274.9|2153
1614241420000|2021-02-25 08:23:40|275.1|274.9|275|274.8|275.1|275|274.9|274.8|15418
1614241430000|2021-02-25 08:23:50|274.9|274.7|275|274.8|275|274.8|274.9|274.7|0
1614241440000|2021-02-25 08:24:00||274.9||274.9||274.9||274.8|0
1614241450000|2021-02-25 08:24:10|275.1|275|275.1|275|275.2|275|275.1|275|3694
1614241460000|2021-02-25 08:24:20|275.2||275.2||275.2||275.2||450
1614241470000|2021-02-25 08:24:30|275.3|275.1|275.4|275.3|275.4|275.3|275.3|275.1|1202
1614241480000|2021-02-25 08:24:40|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|1899
1614241490000|2021-02-25 08:24:50|275.6|275.4|275.6|275.5|275.7|275.5|275.6|275.4|20182
1614241500000|2021-02-25 08:25:00|275.5|275.4|275|274.8|275.6|275.4|275|274.8|41200
1614241520000|2021-02-25 08:25:20|275.1|274.9|275.1|275|275.2|275|275|274.8|10298
1614241530000|2021-02-25 08:25:30|275.2|275.1|275.2|275.1|275.2|275.1|275.1|275|10205
1614241540000|2021-02-25 08:25:40|275.1|275|275.1|275|275.1|275|275.1|275|0
1614241560000|2021-02-25 08:26:00|275.2|275.1|275.2|275.1|275.3|275.1|275.1|275|5587
1614241570000|2021-02-25 08:26:10|275.1|275|275.1|275|275.1|275|275.1|275|801
1614241580000|2021-02-25 08:26:20|275|274.9|275|274.8|275.1|274.9|274.8|274.7|14130
1614241590000|2021-02-25 08:26:30|274.9|274.7|274.9|274.8|274.9|274.8|274.8|274.6|5562
1614241600000|2021-02-25 08:26:40|275|274.9|275.4|275.2|275.5|275.3|275|274.8|90303
1614241610000|2021-02-25 08:26:50|275.5|275.3|275.3|275.1|275.6|275.4|275.1|275|38539
1614241620000|2021-02-25 08:27:00|275.2|275|275.3|275.1|275.4|275.2|275.1|275|12778
1614241630000|2021-02-25 08:27:10|275.2|275|275.2|275.1|275.2|275.1|275.2|275|3542
1614241640000|2021-02-25 08:27:20|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|3031
1614241650000|2021-02-25 08:27:30|275.3||275.3||275.3||275.3||1375
1614241660000|2021-02-25 08:27:40|275.2|275|275.2|275.1|275.3|275.1|275.1|275|19211
1614241670000|2021-02-25 08:27:50|275.3|275|275.4|275.2|275.5|275.3|275.3|275|12960
1614241690000|2021-02-25 08:28:10||275.3||275.2||275.3||275.2|2799
1614241700000|2021-02-25 08:28:20|275.3|275.1|275.3|275.1|275.4|275.2|275.3|275.1|16377
1614241720000|2021-02-25 08:28:40|275.4|275.2|275.3|275.1|275.4|275.2|275.2|275.1|7184
1614241730000|2021-02-25 08:28:50|275.4|275.2|275.4|275.2|275.4|275.2|275.4|275.2|0
1614241740000|2021-02-25 08:29:00|275.3|275.3|275.4|275.2|275.4|275.3|275.3|275.2|3268
1614241760000|2021-02-25 08:29:20|275.5|275.3|275.4|275.2|275.5|275.4|275.3|275.2|25652
1614241770000|2021-02-25 08:29:30|275.3|275.1|275.3|275.1|275.3|275.2|275.3|275|1924
1614241780000|2021-02-25 08:29:40|275.4|275.2|275.3|275.1|275.4|275.2|275.2|275.1|6930
1614241790000|2021-02-25 08:29:50|||||||||5167
1614241800000|2021-02-25 08:30:00|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.2|38222
1614241810000|2021-02-25 08:30:10|275.4|275.1|275.3|275.1|275.4|275.1|275.2|275.1|9040
1614241820000|2021-02-25 08:30:20|275.2|275|275.1|275|275.3|275.1|275.1|275|9898
1614241830000|2021-02-25 08:30:30|275|274.9|274.8|274.7|275.1|274.9|274.8|274.7|4949
1614241840000|2021-02-25 08:30:40|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|5298
1614241850000|2021-02-25 08:30:50|275||275||275||275||0
1614241860000|2021-02-25 08:31:00|274.9|274.7|274.8|274.7|274.9|274.8|274.8|274.7|7649
1614241870000|2021-02-25 08:31:10|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|9947
1614241880000|2021-02-25 08:31:20|274.8|274.6|274.8|274.6|274.8|274.6|274.8|274.6|5855
1614241890000|2021-02-25 08:31:30|274.7|274.5|274.7|274.5|274.7|274.5|274.7|274.5|1271
1614241910000|2021-02-25 08:31:50|274.6||274.6||274.6||274.6||0
1614241920000|2021-02-25 08:32:00|274.5|274.4|274.5|274.4|274.6|274.5|274.5|274.4|8063
1614241930000|2021-02-25 08:32:10|274.6|274.5|274.6|274.4|274.6|274.5|274.5|274.4|3691
1614241940000|2021-02-25 08:32:20|274.5||274.5||274.6||274.5||4000
1614241950000|2021-02-25 08:32:30|274.9|274.5|274.9|274.6|275|274.9|274.8|274.5|96096
1614241960000|2021-02-25 08:32:40|274.8||274.8||274.8||274.8||0
1614241970000|2021-02-25 08:32:50|274.9||274.9||274.9||274.9||0
1614241980000|2021-02-25 08:33:00|275|274.7|275|274.8|275.2|275|275|274.7|22224
1614241990000|2021-02-25 08:33:10|274.9|274.7|274.9|274.7|274.9|274.8|274.9|274.7|11449
1614242000000|2021-02-25 08:33:20|274.8|274.6|274.7|274.6|274.8|274.6|274.7|274.6|1304
1614242040000|2021-02-25 08:34:00|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.4|4636
1614242050000|2021-02-25 08:34:10|274.6|274.4|274.6|274.4|274.6|274.5|274.6|274.4|2000
1614242060000|2021-02-25 08:34:20||274.5||274.5||274.5||274.5|1800
1614242070000|2021-02-25 08:34:30|274.7||274.7||274.7||274.7||4243
1614242080000|2021-02-25 08:34:40|274.6|274.6|274.7|274.6|274.7|274.6|274.6|274.5|700
1614242090000|2021-02-25 08:34:50||274.5||274.6||274.6||274.5|0
1614242100000|2021-02-25 08:35:00|274.8|274.7|274.9|274.6|274.9|274.7|274.7|274.6|9365
1614242110000|2021-02-25 08:35:10||274.7||274.7||274.7||274.7|0
1614242120000|2021-02-25 08:35:20|275|274.8|275|274.8|275|274.8|275|274.8|0
1614242130000|2021-02-25 08:35:30|274.9|274.7|274.8|274.6|274.9|274.8|274.8|274.6|18560
1614242140000|2021-02-25 08:35:40|274.7|274.5|274.7|274.5|274.8|274.6|274.6|274.5|12547
1614242150000|2021-02-25 08:35:50||274.6||274.6||274.6||274.6|0
1614242160000|2021-02-25 08:36:00||274.5||274.6||274.6||274.5|0
1614242170000|2021-02-25 08:36:10||274.5||274.5||274.5||274.5|1271
1614242180000|2021-02-25 08:36:20|274.6|274.6|274.7|274.5|274.7|274.6|274.6|274.5|2783
1614242200000|2021-02-25 08:36:40|274.6|274.4|274.6|274.4|274.6|274.5|274.6|274.4|8257
1614242210000|2021-02-25 08:36:50|274.5||274.5||274.5||274.5||3000
1614242230000|2021-02-25 08:37:10|274.6|274.5|274.7|274.5|274.7|274.5|274.6|274.4|7283
1614242240000|2021-02-25 08:37:20|274.8|274.6|274.9|274.7|274.9|274.8|274.8|274.6|12753
1614242250000|2021-02-25 08:37:30|274.8|274.6|274.8|274.7|274.8|274.7|274.7|274.6|7439
1614242260000|2021-02-25 08:37:40|274.9|274.8|274.9|274.8|275|274.9|274.9|274.8|8276
1614242270000|2021-02-25 08:37:50|274.8|274.7|274.8|274.7|274.9|274.7|274.8|274.7|9536
1614242280000|2021-02-25 08:38:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.7|3038
1614242300000|2021-02-25 08:38:20|275||274.9||275||274.9||0
1614242310000|2021-02-25 08:38:30|275||274.9||275||274.9||0
1614242320000|2021-02-25 08:38:40|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|7910
1614242330000|2021-02-25 08:38:50||274.7||274.7||274.7||274.7|0
1614242340000|2021-02-25 08:39:00|274.8|274.8|274.8|274.7|274.9|274.8|274.8|274.7|9311
1614242360000|2021-02-25 08:39:20|274.9||274.8||274.9||274.8||1854
1614242370000|2021-02-25 08:39:30|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|14189
1614242380000|2021-02-25 08:39:40|275|274.8|274.9|274.8|275|274.9|274.9|274.8|13821
1614242390000|2021-02-25 08:39:50|275|274.9|274.9|274.8|275|274.9|274.9|274.8|3086
1614242410000|2021-02-25 08:40:10||274.7||274.8||274.8||274.7|12546
1614242430000|2021-02-25 08:40:30|||||||||5023
1614242440000|2021-02-25 08:40:40||274.7||274.7||274.8||274.7|15528
1614242450000|2021-02-25 08:40:50|274.8||274.9||274.9||274.8||0
1614242460000|2021-02-25 08:41:00||274.8||274.7||274.8||274.7|0
1614242470000|2021-02-25 08:41:10|274.8|274.8|274.9|274.7|274.9|274.8|274.8|274.7|1643
1614242480000|2021-02-25 08:41:20||274.8||274.8||274.8||274.8|0
1614242500000|2021-02-25 08:41:40||274.7||274.8||274.8||274.7|5674
1614242510000|2021-02-25 08:41:50|275|274.9|274.9|274.8|275.2|275|274.9|274.8|80921
1614242520000|2021-02-25 08:42:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|2053
1614242530000|2021-02-25 08:42:10|274.9|274.8|275|274.8|275|274.9|274.9|274.8|2776
1614242540000|2021-02-25 08:42:20|274.9|274.9|274.9|274.8|275|274.9|274.9|274.8|3833
1614242550000|2021-02-25 08:42:30|||||||||1000
1614242570000|2021-02-25 08:42:50|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|4436
1614242580000|2021-02-25 08:43:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|1283
1614242600000|2021-02-25 08:43:20|||||||||1000
1614242620000|2021-02-25 08:43:40|275|274.9|275|274.8|275|274.9|274.9|274.8|18522
1614242630000|2021-02-25 08:43:50|274.9|274.9|274.9|274.8|274.9|274.9|274.9|274.7|11373
1614242650000|2021-02-25 08:44:10|275|274.9|275|274.9|275|274.9|275|274.9|6274
1614242660000|2021-02-25 08:44:20||274.8||274.9||274.9||274.8|5999
1614242670000|2021-02-25 08:44:30|274.9|274.8|275|274.8|275|274.9|274.9|274.8|9500
1614242680000|2021-02-25 08:44:40||274.9||274.9||274.9||274.9|0
1614242690000|2021-02-25 08:44:50|275.1|275|275.1|275|275.1|275|275|274.9|41923
1614242700000|2021-02-25 08:45:00|275|274.9|275|274.9|275.1|274.9|275|274.9|5845
1614242710000|2021-02-25 08:45:10|274.9|274.8|275.1|275|275.1|275|274.9|274.8|31803
1614242720000|2021-02-25 08:45:20||274.9||275||275||274.9|2694
1614242730000|2021-02-25 08:45:30|275.2|275.1|275.3|275.1|275.3|275.2|275.2|275.1|16413
1614242750000|2021-02-25 08:45:50|275.2|275.2|275.2|275.1|275.2|275.2|275.2|275.1|0
1614242760000|2021-02-25 08:46:00|275.3||275.3||275.3||275.3||0
1614242770000|2021-02-25 08:46:10|275.4|275.2|275.3|275.2|275.4|275.3|275.3|275.2|20000
1614242780000|2021-02-25 08:46:20|275.4|275.3|275.4|275.2|275.4|275.3|275.3|275.2|3268
1614242790000|2021-02-25 08:46:30|275.3|275.1|275.2|275|275.3|275.2|275.2|275|30162
1614242810000|2021-02-25 08:46:50|275.1||275.1||275.1||275.1||0
1614242820000|2021-02-25 08:47:00|275.2|274.9|275.1|275|275.2|275|275.1|274.9|5760
1614242830000|2021-02-25 08:47:10|275.2|274.9|275.2|275.1|275.2|275.1|275.2|274.9|3369
1614242850000|2021-02-25 08:47:30|275.3|275.2|275.1|275|275.3|275.2|275.1|275|9271
1614242860000|2021-02-25 08:47:40||274.9||275||275||274.9|0
1614242870000|2021-02-25 08:47:50|275.2|275.1|275.3|275.2|275.4|275.3|275.2|275.1|13623
1614242880000|2021-02-25 08:48:00|||||||||4000
1614242890000|2021-02-25 08:48:10|275.4|275.3|275.4|275.3|275.5|275.4|275.4|275.3|7706
1614242900000|2021-02-25 08:48:20||275.2||275.3||275.3||275.2|4450
1614242910000|2021-02-25 08:48:30|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|3245
1614242930000|2021-02-25 08:48:50|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.3|13432
1614242940000|2021-02-25 08:49:00||275.3||275.3||275.4||275.3|2161
1614242950000|2021-02-25 08:49:10|275.4|275.4|275.6|275.5|275.6|275.5|275.4|275.3|54712
1614242960000|2021-02-25 08:49:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|0
1614242970000|2021-02-25 08:49:30|275.4|275.3|275.4|275.3|275.5|275.3|275.4|275.3|3201
1614242980000|2021-02-25 08:49:40|275.3|275.2|275.3|275.2|275.4|275.3|275.3|275.2|12404
1614242990000|2021-02-25 08:49:50|275.2|275.1|275.2|275.1|275.3|275.1|275.2|275|1903
1614243000000|2021-02-25 08:50:00|275.3|275.2|275.5|275.4|275.5|275.4|275.3|275.2|14388
1614243020000|2021-02-25 08:50:20|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|8167
1614243030000|2021-02-25 08:50:30|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|14900
1614243050000|2021-02-25 08:50:50|275.8|275.7|275.7|275.6|275.8|275.7|275.6|275.5|27652
1614243060000|2021-02-25 08:51:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|0
1614243070000|2021-02-25 08:51:10|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.7|34784
1614243080000|2021-02-25 08:51:20|276|275.7|275.9|275.8|276|275.8|275.9|275.7|17718
1614243090000|2021-02-25 08:51:30|276|275.7|275.9|275.7|276|275.7|275.8|275.7|9766
1614243100000|2021-02-25 08:51:40|275.8|275.8|275.9|275.8|275.9|275.8|275.8|275.7|7729
1614243110000|2021-02-25 08:51:50|||||||||3103
1614243120000|2021-02-25 08:52:00|276||275.9||276||275.9||9346
1614243130000|2021-02-25 08:52:10|276|275.9|275.9|275.7|276.1|276|275.8|275.7|214665
1614243140000|2021-02-25 08:52:20|275.8|275.8|276|275.9|276|275.9|275.8|275.8|36879
1614243150000|2021-02-25 08:52:30|276.1|276|276|275.9|276.2|276|276|275.9|23310
1614243160000|2021-02-25 08:52:40|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|7481
1614243180000|2021-02-25 08:53:00|276|275.9|276|275.9|276.1|276|275.9|275.8|69242
1614243200000|2021-02-25 08:53:20|276.1|275.8|276|275.9|276.1|276|276|275.8|11585
1614243210000|2021-02-25 08:53:30|276.1|276|276|275.9|276.1|276|276|275.9|12476
1614243240000|2021-02-25 08:54:00|275.9|275.8|276|275.9|276|275.9|275.9|275.8|9025
1614243260000|2021-02-25 08:54:20|275.9|275.8|275.9|275.8|276|275.8|275.9|275.8|3986
1614243270000|2021-02-25 08:54:30|276|275.9|275.9|275.8|276|275.9|275.9|275.8|5590
1614243280000|2021-02-25 08:54:40|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|8080
1614243290000|2021-02-25 08:54:50|||||||||10187
1614243320000|2021-02-25 08:55:20|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|12245
1614243330000|2021-02-25 08:55:30|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|1367
1614243340000|2021-02-25 08:55:40|275.9|275.8|276|275.9|276|275.9|275.8|275.7|8795
1614243350000|2021-02-25 08:55:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.7|16540
1614243360000|2021-02-25 08:56:00|||||||||571
1614243380000|2021-02-25 08:56:20|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|4603
1614243390000|2021-02-25 08:56:30|275.9||275.8||275.9||275.8||0
1614243410000|2021-02-25 08:56:50|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|4
1614243430000|2021-02-25 08:57:10|275.9|275.8|275.9|275.7|275.9|275.8|275.8|275.7|27915
1614243440000|2021-02-25 08:57:20||275.8||275.7||275.8||275.7|3569
1614243450000|2021-02-25 08:57:30|275.8|275.8|275.8|275.7|275.9|275.8|275.8|275.7|11188
1614243460000|2021-02-25 08:57:40|275.9|275.8|275.6|275.4|275.9|275.8|275.6|275.4|59149
1614243480000|2021-02-25 08:58:00|275.5|275.3|275.4|275.3|275.5|275.3|275.4|275.3|17397
1614243490000|2021-02-25 08:58:10|275.5|275.2|275.3|275.1|275.5|275.2|275.3|275.1|60531
1614243500000|2021-02-25 08:58:20|275.2|275|275.2|275.1|275.3|275.1|275.2|275|8198
1614243510000|2021-02-25 08:58:30||275||275||275||275|3019
1614243520000|2021-02-25 08:58:40|275.3|275.1|275.3|275.1|275.3|275.1|275.2|275|11108
1614243530000|2021-02-25 08:58:50|275.2|275|275.2|275.1|275.3|275.2|275.2|275|18395
1614243540000|2021-02-25 08:59:00|275.3|275.2|275.2|275.1|275.3|275.2|275.2|275.1|23531
1614243560000|2021-02-25 08:59:20|275.1|275|275.2|275.1|275.3|275.1|275.1|275|32041
1614243580000|2021-02-25 08:59:40|275.1|275|275.1|274.9|275.2|275|275|274.9|48451
1614243590000|2021-02-25 08:59:50|275|274.8|275|274.8|275|274.8|275|274.8|940
1614243600000|2021-02-25 09:00:00|274.9||275||275||274.9||1000
1614243610000|2021-02-25 09:00:10|275.1|274.9|275|274.9|275.1|275|275|274.9|5184
1614243630000|2021-02-25 09:00:30|275.1|275|275.2|275|275.2|275.1|275.1|275|6528
1614243650000|2021-02-25 09:00:50|275.1|275.1|275.1|274.9|275.1|275.1|275|274.9|13048
1614243660000|2021-02-25 09:01:00|275.2|275|275.1|274.9|275.2|275|275.1|274.9|0
1614243680000|2021-02-25 09:01:20|275|274.8|275|274.8|275|274.8|275|274.8|2937
1614243700000|2021-02-25 09:01:40||274.9||274.9||274.9||274.9|3000
1614243710000|2021-02-25 09:01:50||274.8||274.9||274.9||274.8|7275
1614243720000|2021-02-25 09:02:00|275.1||275||275.1||275||3753
1614243730000|2021-02-25 09:02:10|||||||||1156
1614243760000|2021-02-25 09:02:40|275.1|275|275.1|275|275.2|275.1|275.1|275|24099
1614243770000|2021-02-25 09:02:50|275.2|275.1|275.2|275.1|275.3|275.1|275.1|275|28179
1614243780000|2021-02-25 09:03:00|275.1|275|275.1|275|275.1|275|275.1|275|4808
1614243790000|2021-02-25 09:03:10|275|274.9|275|274.8|275.1|274.9|274.9|274.8|43684
1614243800000|2021-02-25 09:03:20|274.9||274.9||274.9||274.9||0
1614243810000|2021-02-25 09:03:30|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.5|28361
1614243820000|2021-02-25 09:03:40||274.5||274.6||274.6||274.5|1898
1614243830000|2021-02-25 09:03:50|274.6|274.5|274.7|274.5|274.7|274.6|274.6|274.5|7002
1614243840000|2021-02-25 09:04:00|||||||||79
1614243850000|2021-02-25 09:04:10|274.8|274.6|274.8|274.7|274.8|274.7|274.7|274.6|9500
1614243860000|2021-02-25 09:04:20||274.6||274.6||274.6||274.6|230
1614243880000|2021-02-25 09:04:40|274.9|274.7|275.1|274.9|275.1|275|274.9|274.7|19978
1614243900000|2021-02-25 09:05:00|275|274.8|274.7|274.6|275|274.8|274.7|274.6|18862
1614243910000|2021-02-25 09:05:10|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|10865
1614243920000|2021-02-25 09:05:20||274.5||274.5||274.5||274.5|5300
1614243940000|2021-02-25 09:05:40||274.6||274.6||274.6||274.6|0
1614243960000|2021-02-25 09:06:00|274.8|274.7|274.8|274.7|274.9|274.8|274.8|274.7|8451
1614244010000|2021-02-25 09:06:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|953
1614244020000|2021-02-25 09:07:00|275|274.9|275.1|275|275.1|275|275|274.8|7753
1614244030000|2021-02-25 09:07:10|275.2||275.2||275.2||275.1||0
1614244040000|2021-02-25 09:07:20|275.1||275.1||275.1||275.1||0
1614244050000|2021-02-25 09:07:30|275|274.9|275|274.8|275|274.9|275|274.8|4403
1614244080000|2021-02-25 09:08:00|274.9|274.9|275|274.9|275|274.9|274.9|274.8|5003
1614244110000|2021-02-25 09:08:30|||||||||4249
1614244130000|2021-02-25 09:08:50|274.9|274.8|275|274.8|275|274.9|274.9|274.8|9961
1614244150000|2021-02-25 09:09:10||274.9||274.8||274.9||274.8|100
1614244170000|2021-02-25 09:09:30|274.9||274.9||274.9||274.9||0
1614244190000|2021-02-25 09:09:50|275|274.9|275|274.9|275|274.9|275|274.8|3877
1614244210000|2021-02-25 09:10:10|274.9|274.8|274.9|274.7|274.9|274.8|274.8|274.7|12284
1614244230000|2021-02-25 09:10:30||274.8||274.7||274.8||274.7|1746
1614244240000|2021-02-25 09:10:40||274.8||274.8||274.8||274.8|0
1614244250000|2021-02-25 09:10:50||274.7||274.8||274.8||274.7|3407
1614244260000|2021-02-25 09:11:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|104
1614244270000|2021-02-25 09:11:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|3064
1614244280000|2021-02-25 09:11:20|274.8|274.7|274.9|274.7|274.9|274.8|274.8|274.7|7872
1614244300000|2021-02-25 09:11:40|274.8|274.8|274.8|274.7|274.8|274.8|274.8|274.7|962
1614244330000|2021-02-25 09:12:10|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|2612
1614244340000|2021-02-25 09:12:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|4121
1614244350000|2021-02-25 09:12:30|275|274.9|274.9|274.8|275|274.9|274.9|274.8|1274
1614244360000|2021-02-25 09:12:40|275|274.9|275|274.8|275|274.9|275|274.8|11984
1614244370000|2021-02-25 09:12:50|274.9||275||275||274.9||0
1614244390000|2021-02-25 09:13:10|274.9||274.9||274.9||274.9||0
1614244400000|2021-02-25 09:13:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|11029
1614244410000|2021-02-25 09:13:30|274.7|274.6|274.7|274.6|274.8|274.7|274.7|274.6|2371
1614244460000|2021-02-25 09:14:20|||||||||3489
1614244470000|2021-02-25 09:14:30|274.8||274.8||274.8||274.7||6036
1614244480000|2021-02-25 09:14:40|274.7||274.7||274.8||274.7||9917
1614244510000|2021-02-25 09:15:10|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|3341
1614244520000|2021-02-25 09:15:20||274.7||274.8||274.8||274.7|0
1614244540000|2021-02-25 09:15:40|275|274.9|275|274.9|275|274.9|275|274.9|3674
1614244550000|2021-02-25 09:15:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|0
1614244580000|2021-02-25 09:16:20|275||274.9||275||274.9||8025
1614244600000|2021-02-25 09:16:40|275|274.9|275|274.8|275|274.9|275|274.8|6847
1614244610000|2021-02-25 09:16:50|274.9||274.9||274.9||274.9||0
1614244620000|2021-02-25 09:17:00|275|274.9|274.9|274.8|275|274.9|274.9|274.8|0
1614244630000|2021-02-25 09:17:10|275||274.9||275||274.9||0
1614244650000|2021-02-25 09:17:30|275|274.9|275|274.8|275|274.9|274.9|274.8|1160
1614244660000|2021-02-25 09:17:40|274.9||274.9||274.9||274.9||4084
1614244680000|2021-02-25 09:18:00|275||275||275||275||771
1614244700000|2021-02-25 09:18:20|274.9|274.7|274.9|274.7|274.9|274.8|274.8|274.7|6164
1614244710000|2021-02-25 09:18:30||274.8||274.8||274.8||274.8|0
1614244730000|2021-02-25 09:18:50|275|274.9|274.9|274.8|275|274.9|274.9|274.8|4496
1614244750000|2021-02-25 09:19:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|5013
1614244770000|2021-02-25 09:19:30|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|3642
1614244800000|2021-02-25 09:20:00|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|5549
1614244810000|2021-02-25 09:20:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.6|3709
1614244830000|2021-02-25 09:20:30||274.6||274.6||274.7||274.6|3825
1614244860000|2021-02-25 09:21:00|274.5|274.4|274.5|274.3|274.7|274.5|274.4|274.3|83425
1614244870000|2021-02-25 09:21:10|274.4||274.4||274.4||274.4||0
1614244890000|2021-02-25 09:21:30||274.2||274.3||274.3||274.2|829
1614244900000|2021-02-25 09:21:40|274.3|274.2|274.1|274|274.3|274.2|274.1|274|37847
1614244920000|2021-02-25 09:22:00|274|273.9|274|273.8|274|273.9|274|273.8|16094
1614244930000|2021-02-25 09:22:10|273.9||273.9||273.9||273.9||0
1614244980000|2021-02-25 09:23:00|274|273.9|273.9|273.8|274|273.9|273.9|273.8|14309
1614244990000|2021-02-25 09:23:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|10580
1614245010000|2021-02-25 09:23:30|||||||||1128
1614245030000|2021-02-25 09:23:50|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|8807
1614245050000|2021-02-25 09:24:10|273.8|273.7|273.9|273.8|274|273.9|273.8|273.7|22471
1614245080000|2021-02-25 09:24:40|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.5|8191
1614245090000|2021-02-25 09:24:50|||||||||1500
1614245110000|2021-02-25 09:25:10|273.6|273.5|273.3|273.2|273.6|273.5|273.3|273.2|40897
1614245120000|2021-02-25 09:25:20|273.4|273.3|273.5|273.4|273.5|273.4|273.4|273.3|25705
1614245130000|2021-02-25 09:25:30|||||||||3248
1614245140000|2021-02-25 09:25:40|||||||||2000
1614245150000|2021-02-25 09:25:50|273.4|273.3|273.4|273.3|273.4|273.3|273.3|273.2|7949
1614245160000|2021-02-25 09:26:00||273.2||273.3||273.3||273.2|0
1614245170000|2021-02-25 09:26:10|273.5|273.4|273.2|273|273.5|273.4|273.1|273|60206
1614245180000|2021-02-25 09:26:20|273.3|273.1|273.3|273.2|273.3|273.2|273.2|273.1|28472
1614245190000|2021-02-25 09:26:30|273.2|273.1|273.3|273.1|273.3|273.1|273.2|273.1|3322
1614245200000|2021-02-25 09:26:40||273.2||273.2||273.2||273.2|0
1614245210000|2021-02-25 09:26:50|273.4|273.3|273.3|273.2|273.4|273.3|273.3|273.2|38847
1614245220000|2021-02-25 09:27:00|273.4|273.3|273.5|273.3|273.5|273.4|273.4|273.3|12556
1614245230000|2021-02-25 09:27:10||273.4||273.4||273.4||273.4|3275
1614245240000|2021-02-25 09:27:20|273.6||273.5||273.6||273.5||2061
1614245250000|2021-02-25 09:27:30|273.6|273.5|273.5|273.4|273.6|273.5|273.5|273.4|9944
1614245260000|2021-02-25 09:27:40|||||||||10000
1614245280000|2021-02-25 09:28:00|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.5|3980
1614245290000|2021-02-25 09:28:10|273.5|273.4|273.5|273.4|273.6|273.5|273.5|273.4|24455
1614245300000|2021-02-25 09:28:20|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|2116
1614245310000|2021-02-25 09:28:30|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|0
1614245320000|2021-02-25 09:28:40|273.6|273.6|273.7|273.6|273.7|273.6|273.6|273.5|3016
1614245340000|2021-02-25 09:29:00|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.7|2615
1614245350000|2021-02-25 09:29:10|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|10319
1614245360000|2021-02-25 09:29:20|273.8|273.7|273.7|273.5|273.8|273.7|273.7|273.5|12395
1614245370000|2021-02-25 09:29:30|273.6||273.7||273.7||273.6||0
1614245380000|2021-02-25 09:29:40||273.6||273.6||273.6||273.6|0
1614245390000|2021-02-25 09:29:50|273.6|273.4|273.5|273.3|273.6|273.4|273.4|273.3|30104
1614245400000|2021-02-25 09:30:00||273.4||273.4||273.4||273.4|0
1614245420000|2021-02-25 09:30:20|273.6|273.5|273.8|273.7|273.9|273.7|273.6|273.5|33784
1614245430000|2021-02-25 09:30:30|273.9|273.8|274|273.9|274|273.9|273.9|273.7|14643
1614245440000|2021-02-25 09:30:40|274.1|274|274.1|273.9|274.3|274.2|274|273.9|38634
1614245450000|2021-02-25 09:30:50|274|274|274.1|273.9|274.1|274|274|273.9|3646
1614245460000|2021-02-25 09:31:00||274||274||274||273.9|0
1614245470000|2021-02-25 09:31:10|274|273.9|273.9|273.8|274|273.9|273.9|273.7|13170
1614245490000|2021-02-25 09:31:30|273.8|273.7|274|273.8|274|273.8|273.8|273.7|9984
1614245510000|2021-02-25 09:31:50|274.1|273.9|274|273.9|274.1|274|274|273.9|7322
1614245520000|2021-02-25 09:32:00|274.1|274|274|273.9|274.1|274|274|273.9|3261
1614245530000|2021-02-25 09:32:10|||||||||3838
1614245540000|2021-02-25 09:32:20|274.1|274|274|273.9|274.1|274|274|273.9|642
1614245560000|2021-02-25 09:32:40|273.9|273.8|274|273.8|274.1|274|273.9|273.8|9768
1614245570000|2021-02-25 09:32:50|273.9|273.9|273.8|273.7|273.9|273.9|273.7|273.5|23201
1614245580000|2021-02-25 09:33:00|273.9|273.8|273.9|273.7|274|273.8|273.8|273.7|8952
1614245590000|2021-02-25 09:33:10|273.8||273.8||273.8||273.8||0
1614245600000|2021-02-25 09:33:20|273.9||273.8||273.9||273.8||0
1614245620000|2021-02-25 09:33:40|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|233
1614245630000|2021-02-25 09:33:50|273.8|273.7|274|273.8|274|273.8|273.8|273.7|7945
1614245640000|2021-02-25 09:34:00|273.9||273.9||273.9||273.9||0
1614245660000|2021-02-25 09:34:20|274|273.9|274|273.9|274|273.9|274|273.9|2542
1614245680000|2021-02-25 09:34:40|274.1|274|274.1|274|274.1|274|274.1|274|4519
1614245690000|2021-02-25 09:34:50|274.2|274.1|274.1|274|274.2|274.1|274.1|274|16517
1614245700000|2021-02-25 09:35:00|274.2|274.1|274.2|274|274.2|274.1|274.2|274|894
1614245710000|2021-02-25 09:35:10||274.1||274.1||274.1||274.1|0
1614245730000|2021-02-25 09:35:30|274.1|274|274.1|274|274.1|274|274.1|274|9976
1614245740000|2021-02-25 09:35:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|2200
1614245780000|2021-02-25 09:36:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|9736
1614245790000|2021-02-25 09:36:30|||||||||4017
1614245820000|2021-02-25 09:37:00|274.2|274.1|274.1|274|274.2|274.1|274.1|274|19889
1614245830000|2021-02-25 09:37:10|274|273.8|274|273.9|274|273.9|273.8|273.7|49398
1614245860000|2021-02-25 09:37:40|274.1|274|274.1|274|274.1|274|274.1|274|6459
1614245870000|2021-02-25 09:37:50|274|273.9|274.1|274|274.1|274|274|273.9|3513
1614245890000|2021-02-25 09:38:10|274.2||274.1||274.2||274.1||3468
1614245910000|2021-02-25 09:38:30|274|273.9|274|273.8|274.1|274|274|273.8|12670
1614245920000|2021-02-25 09:38:40||273.9||273.9||273.9||273.8|0
1614245930000|2021-02-25 09:38:50|274.1|274|274.1|273.9|274.1|274|274.1|273.9|3766
1614245940000|2021-02-25 09:39:00||274||274||274||274|0
1614245950000|2021-02-25 09:39:10|274.2|274.1|274.2|274|274.2|274.1|274.2|274|435
1614245960000|2021-02-25 09:39:20|274|273.9|274|273.9|274.1|273.9|274|273.9|23017
1614245970000|2021-02-25 09:39:30|274.1||274||274.1||274||27585
1614246000000|2021-02-25 09:40:00|273.9|273.8|273.9|273.8|274|273.9|273.9|273.8|4529
1614246010000|2021-02-25 09:40:10|||||||||42
1614246020000|2021-02-25 09:40:20|||||||||1129
1614246070000|2021-02-25 09:41:10|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.6|5140
1614246080000|2021-02-25 09:41:20|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.7|4370
1614246100000|2021-02-25 09:41:40|||||||||33
1614246110000|2021-02-25 09:41:50|||||||||1250
1614246130000|2021-02-25 09:42:10|274||273.9||274||273.9||5044
1614246160000|2021-02-25 09:42:40|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|12502
1614246180000|2021-02-25 09:43:00|273.6|273.5|273.7|273.5|273.7|273.6|273.6|273.5|10977
1614246190000|2021-02-25 09:43:10||273.6||273.6||273.6||273.6|0
1614246220000|2021-02-25 09:43:40|274.1|273.7|274.2|274|274.2|274.1|273.9|273.7|234627
1614246230000|2021-02-25 09:43:50||274.1||274.1||274.1||274.1|0
1614246240000|2021-02-25 09:44:00|274.3||274.2||274.3||274.2||4858
1614246250000|2021-02-25 09:44:10|274.3|274.2|274.1|274|274.3|274.2|274.1|274|5741
1614246280000|2021-02-25 09:44:40|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|4418
1614246310000|2021-02-25 09:45:10|||||||||3645
1614246320000|2021-02-25 09:45:20|||||||||249
1614246330000|2021-02-25 09:45:30|274.3|274.2|274.3|274.1|274.3|274.2|274.2|274.1|5132
1614246340000|2021-02-25 09:45:40|274.2||274.2||274.2||274.2||0
1614246370000|2021-02-25 09:46:10|||||||||4084
1614246430000|2021-02-25 09:47:10|274.3|274.2|274.2|274.1|274.4|274.3|274.2|274.1|19894
1614246450000|2021-02-25 09:47:30|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.1|10672
1614246480000|2021-02-25 09:48:00|274.2|274.1|274.2|274.1|274.3|274.2|274.2|274.1|23487
1614246510000|2021-02-25 09:48:30|274.1|274|274.1|274|274.1|274|274.1|274|5362
1614246530000|2021-02-25 09:48:50|274|273.9|274.1|274|274.1|274|274|273.9|23521
1614246570000|2021-02-25 09:49:30|||||||||200
1614246590000|2021-02-25 09:49:50|274.2|274.1|274.1|274|274.2|274.1|274.1|274|9208
1614246610000|2021-02-25 09:50:10|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3
1614246620000|2021-02-25 09:50:20|274.1|274|274.2|274|274.2|274|274.1|274|999
1614246630000|2021-02-25 09:50:30|||||||||10
1614246640000|2021-02-25 09:50:40|274.1||274.1||274.1||274.1||0
1614246650000|2021-02-25 09:50:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|3882
1614246700000|2021-02-25 09:51:40|274.3|274.2|274.3|274.1|274.3|274.2|274.2|274.1|12348
1614246710000|2021-02-25 09:51:50|274.4|274.2|274.3|274.2|274.4|274.2|274.3|274.1|10265
1614246720000|2021-02-25 09:52:00|274.2|274.1|274.3|274.1|274.3|274.1|274.2|274.1|1407
1614246760000|2021-02-25 09:52:40|274.2|274.2|274.2|274.1|274.2|274.2|274.2|274.1|500
1614246770000|2021-02-25 09:52:50|||||||||6000
1614246780000|2021-02-25 09:53:00|274.1|274|274.2|274|274.2|274.1|274.1|274|6653
1614246790000|2021-02-25 09:53:10|274.1||274.1||274.2||274.1||1273
1614246810000|2021-02-25 09:53:30|274|273.9|273.9|273.8|274|274|273.9|273.8|9833
1614246870000|2021-02-25 09:54:30|274|273.9|274.1|274|274.1|274|274|273.9|8384
1614246880000|2021-02-25 09:54:40|274|273.9|274.1|273.9|274.1|273.9|274|273.9|1051
1614246890000|2021-02-25 09:54:50|274||274.1||274.1||274||0
1614246920000|2021-02-25 09:55:20||274||274||274||274|0
1614246930000|2021-02-25 09:55:30|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|14290
1614246980000|2021-02-25 09:56:20|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.1|3360
1614246990000|2021-02-25 09:56:30|274.4||274.3||274.4||274.3||3904
1614247000000|2021-02-25 09:56:40|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|5700
1614247020000|2021-02-25 09:57:00|274.3|274.2|274.3|274.2|274.3|274.2|274.3|274.2|860
1614247040000|2021-02-25 09:57:20|274.2|274.1|274.1|274|274.2|274.1|274.1|274|10195
1614247070000|2021-02-25 09:57:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|7223
1614247100000|2021-02-25 09:58:20|274.3|274.2|274.2|274.1|274.3|274.2|274.2|274.1|3871
1614247150000|2021-02-25 09:59:10|274.3||274.3||274.3||274.3||0
1614247160000|2021-02-25 09:59:20|274.2|274.2|274.3|274.1|274.3|274.2|274.2|274.1|4043
1614247190000|2021-02-25 09:59:50|274.2||274.2||274.2||274.2||0
1614247220000|2021-02-25 10:00:20|274.3||274.2||274.3||274.2||4089
1614247240000|2021-02-25 10:00:40|274.1|274|273.9|273.7|274.1|274|273.9|273.7|11650
1614247250000|2021-02-25 10:00:50||273.8||273.7||273.8||273.7|0
1614247260000|2021-02-25 10:01:00||273.8||273.8||273.8||273.8|0
1614247270000|2021-02-25 10:01:10|||||||||250
1614247300000|2021-02-25 10:01:40|274||273.9||274||273.9||3283
1614247320000|2021-02-25 10:02:00|273.8|273.7|273.7|273.6|273.8|273.7|273.7|273.6|10721
1614247330000|2021-02-25 10:02:10||273.5||273.6||273.6||273.5|0
1614247350000|2021-02-25 10:02:30|273.6|273.5|273.6|273.5|273.6|273.5|273.6|273.4|5409
1614247380000|2021-02-25 10:03:00|||||||||3308
1614247400000|2021-02-25 10:03:20|273.7|273.6|273.7|273.5|273.7|273.6|273.6|273.5|2496
1614247420000|2021-02-25 10:03:40|273.6||273.6||273.6||273.6||0
1614247440000|2021-02-25 10:04:00|273.7||273.7||273.7||273.7||4068
1614247460000|2021-02-25 10:04:20|273.6||273.6||273.6||273.6||0
1614247470000|2021-02-25 10:04:30|273.7||273.6||273.7||273.6||0
1614247490000|2021-02-25 10:04:50||273.4||273.5||273.5||273.4|21510
1614247500000|2021-02-25 10:05:00||273.4||273.5||273.5||273.4|4390
1614247530000|2021-02-25 10:05:30||273.4||273.5||273.5||273.4|10951
1614247540000|2021-02-25 10:05:40|273.7||273.6||273.7||273.6||5814
1614247550000|2021-02-25 10:05:50||273.4||273.5||273.5||273.4|3587
1614247580000|2021-02-25 10:06:20|273.7|273.6|273.6|273.5|273.7|273.6|273.6|273.5|15343
1614247600000|2021-02-25 10:06:40||273.4||273.5||273.5||273.4|8833
1614247640000|2021-02-25 10:07:20|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|8149
1614247660000|2021-02-25 10:07:40||273.4||273.5||273.5||273.4|7434
1614247680000|2021-02-25 10:08:00||273.4||273.5||273.5||273.4|18260
1614247700000|2021-02-25 10:08:20|273.7|273.4|273.6|273.5|273.7|273.5|273.6|273.4|23861
1614247710000|2021-02-25 10:08:30|273.7|273.6|273.7|273.6|273.7|273.6|273.6|273.5|3455
1614247720000|2021-02-25 10:08:40|273.8|273.7|273.7|273.5|273.8|273.7|273.6|273.5|15658
1614247740000|2021-02-25 10:09:00|273.6||273.6||273.7||273.6||2000
1614247760000|2021-02-25 10:09:20|||||||||5980
1614247780000|2021-02-25 10:09:40|273.7|273.6|273.7|273.6|273.7|273.6|273.6|273.5|13314
1614247790000|2021-02-25 10:09:50|273.8||273.7||273.8||273.7||0
1614247820000|2021-02-25 10:10:20|273.8|273.7|273.8|273.7|273.8|273.7|273.8|273.6|3938
1614247830000|2021-02-25 10:10:30|273.9|273.8|273.9|273.8|273.9|273.8|273.9|273.8|1083
1614247860000|2021-02-25 10:11:00|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|20236
1614247920000|2021-02-25 10:12:00|274|273.9|273.9|273.8|274|273.9|273.9|273.8|6821
1614247930000|2021-02-25 10:12:10|||||||||5000
1614247940000|2021-02-25 10:12:20|273.8|273.7|273.9|273.8|273.9|273.8|273.8|273.7|11380
1614247970000|2021-02-25 10:12:50|274|273.9|274|273.9|274|273.9|274|273.9|3077
1614248000000|2021-02-25 10:13:20|274.1|274|274.1|274|274.1|274|274.1|274|9387
1614248040000|2021-02-25 10:14:00|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|5710
1614248060000|2021-02-25 10:14:20|274.3||274.3||274.3||274.3||4156
1614248070000|2021-02-25 10:14:30|274.2||274.2||274.2||274.2||0
1614248080000|2021-02-25 10:14:40|274.3||274.3||274.3||274.2||0
1614248090000|2021-02-25 10:14:50|274.4|274.2|274.4|274.3|274.4|274.3|274.4|274.2|18850
1614248110000|2021-02-25 10:15:10|274.5|274.4|274.4|274.3|274.5|274.4|274.4|274.3|7577
1614248120000|2021-02-25 10:15:20|274.5|274.4|274.5|274.4|274.5|274.4|274.4|274.3|3916
1614248130000|2021-02-25 10:15:30|274.4|274.3|274.5|274.3|274.5|274.3|274.4|274.3|4930
1614248140000|2021-02-25 10:15:40|274.4||274.5||274.5||274.4||0
1614248160000|2021-02-25 10:16:00||274.4||274.4||274.4||274.4|1000
1614248180000|2021-02-25 10:16:20|274.6||274.5||274.6||274.5||4273
1614248190000|2021-02-25 10:16:30|274.6||274.5||274.6||274.5||0
1614248240000|2021-02-25 10:17:20|274.4|274.3|274.4|274.3|274.4|274.3|274.4|274.3|11336
1614248280000|2021-02-25 10:18:00|274.5|274.4|274.6|274.5|274.6|274.5|274.5|274.4|2023
1614248300000|2021-02-25 10:18:20|274.7|274.6|274.8|274.7|274.8|274.7|274.7|274.6|15353
1614248310000|2021-02-25 10:18:30|274.9|274.8|274.9|274.8|274.9|274.8|274.8|274.7|17434
1614248350000|2021-02-25 10:19:10|274.8|274.7|274.8|274.7|274.8|274.7|274.7|274.6|22215
1614248370000|2021-02-25 10:19:30||274.6||274.6||274.6||274.6|0
1614248400000|2021-02-25 10:20:00|274.7||274.7||274.7||274.7||0
1614248410000|2021-02-25 10:20:10|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|3108
1614248470000|2021-02-25 10:21:10|||||||||4187
1614248520000|2021-02-25 10:22:00|||||||||500
1614248530000|2021-02-25 10:22:10|||||||||4107
1614248540000|2021-02-25 10:22:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|10003
1614248550000|2021-02-25 10:22:30|274.8|274.7|274.9|274.8|274.9|274.8|274.8|274.7|7395
1614248590000|2021-02-25 10:23:10|||||||||4030
1614248650000|2021-02-25 10:24:10|275|274.9|274.9|274.8|275|274.9|274.9|274.8|12760
1614248680000|2021-02-25 10:24:40|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.6|11992
1614248690000|2021-02-25 10:24:50|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|4823
1614248770000|2021-02-25 10:26:10|274.7|274.6|274.6|274.5|274.7|274.6|274.6|274.5|21456
1614248830000|2021-02-25 10:27:10|274.7|274.6|274.7|274.5|274.7|274.6|274.7|274.5|9209
1614248860000|2021-02-25 10:27:40|274.6|274.4|274.5|274.4|274.6|274.4|274.4|274.3|18513
1614248870000|2021-02-25 10:27:50|274.6|274.5|274.7|274.6|274.8|274.6|274.5|274.5|43649
1614248900000|2021-02-25 10:28:20|274.6|274.5|274.7|274.6|274.7|274.6|274.6|274.5|10196
1614248940000|2021-02-25 10:29:00|274.6|274.5|274.6|274.5|274.6|274.5|274.6|274.5|3798
1614248960000|2021-02-25 10:29:20|||||||||500
1614248970000|2021-02-25 10:29:30|274.7|274.6|274.7|274.6|274.7|274.6|274.6|274.5|8390
1614248980000|2021-02-25 10:29:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|4936
1614249000000|2021-02-25 10:30:00|||||||||5983
1614249040000|2021-02-25 10:30:40|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|7366
1614249050000|2021-02-25 10:30:50|274.6|274.5|274.6|274.4|274.7|274.5|274.6|274.4|2808
1614249080000|2021-02-25 10:31:20||274.5||274.5||274.5||274.5|0
1614249110000|2021-02-25 10:31:50|274.7|274.6|274.7|274.6|274.7|274.6|274.7|274.6|10127
1614249120000|2021-02-25 10:32:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|4207
1614249170000|2021-02-25 10:32:50|||||||||4045
1614249230000|2021-02-25 10:33:50|274.7|274.6|274.8|274.6|274.8|274.6|274.7|274.6|18701
1614249250000|2021-02-25 10:34:10|274.9|274.7|274.9|274.8|274.9|274.8|274.9|274.7|12722
1614249280000|2021-02-25 10:34:40|274.7|274.6|274.6|274.4|274.8|274.6|274.6|274.4|54322
1614249320000|2021-02-25 10:35:20|274.7|274.5|274.7|274.6|274.7|274.6|274.7|274.5|6006
1614249340000|2021-02-25 10:35:40|274.8|274.7|274.8|274.7|274.8|274.7|274.7|274.6|21020
1614249390000|2021-02-25 10:36:30|274.7|274.6|274.8|274.6|274.8|274.7|274.7|274.6|10384
1614249440000|2021-02-25 10:37:20|274.7||274.7||274.7||274.7||10000
1614249450000|2021-02-25 10:37:30|||||||||4345
1614249460000|2021-02-25 10:37:40|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|6199
1614249490000|2021-02-25 10:38:10|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|8077
1614249500000|2021-02-25 10:38:20|||||||||500
1614249510000|2021-02-25 10:38:30|||||||||4024
1614249520000|2021-02-25 10:38:40|274.8|274.7|274.7|274.6|274.8|274.7|274.7|274.5|29755
1614249530000|2021-02-25 10:38:50|274.6|274.5|274.6|274.5|274.7|274.6|274.6|274.5|14914
1614249540000|2021-02-25 10:39:00|274.7|274.6|274.8|274.7|274.9|274.8|274.7|274.6|19958
1614249560000|2021-02-25 10:39:20|274.9|274.8|274.8|274.7|275|274.8|274.8|274.7|22203
1614249570000|2021-02-25 10:39:30|274.9|274.8|274.9|274.7|274.9|274.8|274.9|274.7|6891
1614249580000|2021-02-25 10:39:40|275|274.8|274.9|274.8|275|274.9|274.9|274.7|12678
1614249620000|2021-02-25 10:40:20|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|5433
1614249650000|2021-02-25 10:40:50|274.9|274.8|275.1|274.9|275.2|275.1|274.9|274.8|107712
1614249660000|2021-02-25 10:41:00|275|275|275|274.8|275.1|275|275|274.8|42269
1614249680000|2021-02-25 10:41:20|274.9|274.7|274.9|274.7|274.9|274.8|274.9|274.7|1056
1614249710000|2021-02-25 10:41:50|274.8||274.8||274.8||274.8||0
1614249720000|2021-02-25 10:42:00|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|7214
1614249750000|2021-02-25 10:42:30|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.7|3565
1614249760000|2021-02-25 10:42:40|||||||||1
1614249780000|2021-02-25 10:43:00||274.7||274.8||274.8||274.7|5719
1614249810000|2021-02-25 10:43:30|275|274.9|274.9|274.8|275|274.9|274.9|274.8|8045
1614249840000|2021-02-25 10:44:00|274.8|274.7|274.9|274.7|274.9|274.8|274.8|274.7|17774
1614249850000|2021-02-25 10:44:10|274.8||274.8||274.9||274.8||2766
1614249900000|2021-02-25 10:45:00|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|4164
1614249950000|2021-02-25 10:45:50|275|274.9|275|274.9|275.1|275|275|274.9|31507
1614249960000|2021-02-25 10:46:00|||||||||3739
1614250020000|2021-02-25 10:47:00|274.9|274.8|275|274.9|275|274.9|274.9|274.8|14677
1614250030000|2021-02-25 10:47:10||274.8||274.8||274.9||274.8|2847
1614250040000|2021-02-25 10:47:20||274.9||274.9||274.9||274.8|0
1614250070000|2021-02-25 10:47:50|274.9|274.8|275|274.9|275|274.9|274.9|274.8|12617
1614250100000|2021-02-25 10:48:20|||||||||150
1614250110000|2021-02-25 10:48:30|275.1|275|275.1|274.9|275.1|275|275|274.9|53673
1614250120000|2021-02-25 10:48:40|275|275|275.1|275|275.1|275|275|274.9|5150
1614250150000|2021-02-25 10:49:10|275|274.9|274.9|274.8|275|274.9|274.9|274.8|15393
1614250160000|2021-02-25 10:49:20|275|274.9|274.9|274.8|275|274.9|274.9|274.8|3677
1614250190000|2021-02-25 10:49:50|275|274.9|274.9|274.8|275|274.9|274.9|274.8|7565
1614250210000|2021-02-25 10:50:10|275|274.9|275|274.9|275|274.9|275|274.9|5674
1614250250000|2021-02-25 10:50:50|274.9|274.8|274.9|274.8|275|274.9|274.9|274.8|10512
1614250260000|2021-02-25 10:51:00|275|274.9|274.9|274.8|275|274.9|274.9|274.8|3353
1614250310000|2021-02-25 10:51:50|||||||||3257
1614250320000|2021-02-25 10:52:00|274.8|274.7|274.8|274.7|274.9|274.7|274.8|274.7|5691
1614250330000|2021-02-25 10:52:10|274.9|274.8|274.8|274.7|274.9|274.8|274.8|274.7|11111
1614250340000|2021-02-25 10:52:20||274.6||274.6||274.7||274.6|10469
1614250360000|2021-02-25 10:52:40|274.9|274.7|274.9|274.8|274.9|274.8|274.9|274.7|1184
1614250370000|2021-02-25 10:52:50|275||275||275||275||0
1614250400000|2021-02-25 10:53:20|274.9|274.9|275|274.9|275|274.9|274.9|274.9|3697
1614250460000|2021-02-25 10:54:20|274.9|274.8|274.9|274.8|275|274.8|274.9|274.8|12697
1614250470000|2021-02-25 10:54:30|275|274.9|275|274.9|275|274.9|275|274.9|3637
1614250520000|2021-02-25 10:55:20|275.1|275|275.1|275|275.1|275|275.1|274.9|33964
1614250550000|2021-02-25 10:55:50|||||||||2164
1614250580000|2021-02-25 10:56:20|275.2|275.1|275.1|275|275.2|275.1|275.1|275|40958
1614250590000|2021-02-25 10:56:30|275|274.9|275|274.9|275|274.9|275|274.9|16830
1614250630000|2021-02-25 10:57:10|||||||||1000
1614250650000|2021-02-25 10:57:30|||||||||4317
1614250670000|2021-02-25 10:57:50|275.1|275|275|274.9|275.1|275|275|274.9|8021
1614250710000|2021-02-25 10:58:30|||||||||2312
1614250730000|2021-02-25 10:58:50|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|14529
1614250790000|2021-02-25 10:59:50|||||||||4218
1614250850000|2021-02-25 11:00:50|275||274.9||275||274.9||4977
1614250860000|2021-02-25 11:01:00|274.8|274.7|274.8|274.7|274.8|274.7|274.8|274.7|16637
1614250920000|2021-02-25 11:02:00|||||||||3326
1614250940000|2021-02-25 11:02:20|274.9|274.8|274.9|274.8|274.9|274.8|274.9|274.8|6972
1614250980000|2021-02-25 11:03:00|||||||||4064
1614251020000|2021-02-25 11:03:40|275.1|274.9|275.2|275.1|275.2|275.1|275.1|274.9|35106
1614251040000|2021-02-25 11:04:00|275.3|275.2|275.3|275.2|275.3|275.2|275.2|275.1|10411
1614251100000|2021-02-25 11:05:00|275.4|275.3|275.3|275.2|275.4|275.3|275.3|275.1|29545
1614251110000|2021-02-25 11:05:10|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|6864
1614251160000|2021-02-25 11:06:00|275.5|275.4|275.5|275.3|275.5|275.4|275.4|275.3|16307
1614251170000|2021-02-25 11:06:10||275.4||275.4||275.4||275.4|0
1614251180000|2021-02-25 11:06:20|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|12051
1614251200000|2021-02-25 11:06:40|||||||||250
1614251220000|2021-02-25 11:07:00|||||||||4150
1614251250000|2021-02-25 11:07:30|||||||||1000
1614251280000|2021-02-25 11:08:00|275.7|275.6|275.7|275.6|275.7|275.6|275.6|275.5|10026
1614251290000|2021-02-25 11:08:10||275.5||275.6||275.6||275.5|4644
1614251310000|2021-02-25 11:08:30|||||||||5000
1614251340000|2021-02-25 11:09:00|||||||||6939
1614251350000|2021-02-25 11:09:10|||||||||1151
1614251400000|2021-02-25 11:10:00|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|11831
1614251410000|2021-02-25 11:10:10|275.8|275.5|275.6|275.5|275.8|275.5|275.6|275.5|21605
1614251420000|2021-02-25 11:10:20|||||||||1000
1614251460000|2021-02-25 11:11:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|3
1614251470000|2021-02-25 11:11:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.6|23225
1614251480000|2021-02-25 11:11:20|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|38898
1614251500000|2021-02-25 11:11:40|276|275.9|276|275.9|276|275.9|276|275.9|9557
1614251510000|2021-02-25 11:11:50|276.1|276|276.1|276|276.2|276|276.1|276|53339
1614251520000|2021-02-25 11:12:00|||||||||4000
1614251530000|2021-02-25 11:12:10|||||||||703
1614251550000|2021-02-25 11:12:30|276|275.9|276|275.9|276|275.9|275.9|275.8|36637
1614251560000|2021-02-25 11:12:40|276.1|276|276.1|276|276.1|276|276.1|276|4075
1614251570000|2021-02-25 11:12:50|||||||||120
1614251610000|2021-02-25 11:13:30|276.2|276.1|276.1|276|276.2|276.1|276.1|276|5066
1614251620000|2021-02-25 11:13:40|276.2|276.1|276.2|276.1|276.2|276.1|276.1|276.1|3602
1614251670000|2021-02-25 11:14:30|||||||||5354
1614251710000|2021-02-25 11:15:10|276.1|276|276.2|276.1|276.2|276.1|276.1|276|13359
1614251720000|2021-02-25 11:15:20|||||||||1484
1614251730000|2021-02-25 11:15:30|276.1|276|276.4|276.3|276.4|276.3|276.1|276|81619
1614251750000|2021-02-25 11:15:50|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|8088
1614251760000|2021-02-25 11:16:00|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|31374
1614251770000|2021-02-25 11:16:10|||||||||3415
1614251800000|2021-02-25 11:16:40|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|13194
1614251820000|2021-02-25 11:17:00||276.1||276.1||276.2||276.1|6902
1614251830000|2021-02-25 11:17:10||276.2||276.2||276.2||276.2|5000
1614251850000|2021-02-25 11:17:30|276.1|276|276.2|276.1|276.3|276.2|275.9|275.8|83769
1614251870000|2021-02-25 11:17:50||276||276||276.1||276|8964
1614251900000|2021-02-25 11:18:20|276.1|275.9|276.2|276|276.2|276|275.9|275.8|16915
1614251910000|2021-02-25 11:18:30||276.1||276.1||276.1||276.1|3194
1614251920000|2021-02-25 11:18:40|276.3|276.2|276.3|276.2|276.3|276.2|276.2|276.1|15601
1614251940000|2021-02-25 11:19:00|276.4|276.1|276.4|276.2|276.4|276.2|276.4|276.1|27653
1614251960000|2021-02-25 11:19:20|276.3|276.3|276.4|276.3|276.5|276.3|276.3|276.3|23659
1614251970000|2021-02-25 11:19:30|||||||||9000
1614252000000|2021-02-25 11:20:00|276.5||276.4||276.5||276.4||30927
1614252010000|2021-02-25 11:20:10|276.5||276.4||276.5||276.4||6690
1614252040000|2021-02-25 11:20:40|276.5|276.4|276.7|276.6|276.7|276.6|276.5|276.4|62576
1614252050000|2021-02-25 11:20:50|276.8||276.7||276.8||276.7||36653
1614252060000|2021-02-25 11:21:00|276.8||276.7||276.8||276.7||10988
1614252080000|2021-02-25 11:21:20|276.8||276.7||276.8||276.7||9807
1614252100000|2021-02-25 11:21:40|276.6|276.5|276.8|276.7|276.8|276.7|276.6|276.5|120934
1614252110000|2021-02-25 11:21:50|||||||||2500
1614252120000|2021-02-25 11:22:00|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.7|16097
1614252130000|2021-02-25 11:22:10|276.8|276.7|276.7|276.5|276.8|276.7|276.6|276.5|43531
1614252140000|2021-02-25 11:22:20|276.8|276.6|276.8|276.7|276.8|276.7|276.8|276.5|0
1614252150000|2021-02-25 11:22:30|276.7|276.6|276.7|276.6|276.8|276.6|276.7|276.5|35734
1614252170000|2021-02-25 11:22:50|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|9081
1614252180000|2021-02-25 11:23:00|276.9|276.6|276.9|276.8|277|276.8|276.9|276.6|40041
1614252190000|2021-02-25 11:23:10|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|14663
1614252200000|2021-02-25 11:23:20|276.5|276.4|276.5|276.4|276.6|276.4|276.5|276.4|51853
1614252210000|2021-02-25 11:23:30|276.6|276.5|276.7|276.5|276.7|276.6|276.6|276.5|22038
1614252220000|2021-02-25 11:23:40||276.6||276.6||276.6||276.5|10000
1614252230000|2021-02-25 11:23:50||276.5||276.6||276.6||276.5|4112
1614252240000|2021-02-25 11:24:00|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|25000
1614252250000|2021-02-25 11:24:10|||||||||1000
1614252260000|2021-02-25 11:24:20|276.8|276.7|276.7|276.5|276.8|276.7|276.6|276.5|25497
1614252270000|2021-02-25 11:24:30||276.6||276.6||276.6||276.6|0
1614252280000|2021-02-25 11:24:40|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|4217
1614252310000|2021-02-25 11:25:10|276.7|276.6|276.7|276.6|276.8|276.6|276.7|276.6|25717
1614252320000|2021-02-25 11:25:20|276.8||276.8||276.8||276.8||3859
1614252330000|2021-02-25 11:25:30|276.7|276.7|276.9|276.8|277|276.8|276.7|276.7|62670
1614252340000|2021-02-25 11:25:40|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|27863
1614252360000|2021-02-25 11:26:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.6|11820
1614252370000|2021-02-25 11:26:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|4098
1614252400000|2021-02-25 11:26:40|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|9899
1614252430000|2021-02-25 11:27:10|276.5|276.4|276.5|276.4|276.6|276.4|276.5|276.3|8650
1614252440000|2021-02-25 11:27:20|276.6||276.5||276.6||276.5||0
1614252450000|2021-02-25 11:27:30|276.6|276.3|276.3|276.2|276.6|276.3|276.3|276.2|10958
1614252470000|2021-02-25 11:27:50|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|1807
1614252480000|2021-02-25 11:28:00|276.5||276.5||276.5||276.5||0
1614252490000|2021-02-25 11:28:10|276.4||276.4||276.4||276.4||2400
1614252510000|2021-02-25 11:28:30|276.5|276.4|276.5|276.3|276.5|276.4|276.5|276.3|5674
1614252530000|2021-02-25 11:28:50|276.4||276.4||276.5||276.4||0
1614252570000|2021-02-25 11:29:30|276.5|276.4|276.7|276.6|276.7|276.6|276.5|276.3|25766
1614252580000|2021-02-25 11:29:40|276.8||276.8||276.8||276.8||0
1614252600000|2021-02-25 11:30:00||276.7||276.7||276.7||276.7|0
1614252630000|2021-02-25 11:30:30|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|17801
1614252670000|2021-02-25 11:31:10|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|10917
1614252680000|2021-02-25 11:31:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|785
1614252700000|2021-02-25 11:31:40|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|2638
1614252740000|2021-02-25 11:32:20|||||||||4058
1614252750000|2021-02-25 11:32:30|276.8|276.7|276.8|276.7|276.9|276.8|276.8|276.7|31911
1614252770000|2021-02-25 11:32:50|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.5|8820
1614252780000|2021-02-25 11:33:00||276.5||276.5||276.5||276.5|0
1614252790000|2021-02-25 11:33:10|276.6|276.6|276.7|276.6|276.7|276.6|276.6|276.5|1880
1614252800000|2021-02-25 11:33:20||276.5||276.5||276.5||276.5|0
1614252810000|2021-02-25 11:33:30||276.6||276.6||276.6||276.6|0
1614252820000|2021-02-25 11:33:40|||||||||892
1614252830000|2021-02-25 11:33:50|276.8|276.7|276.8|276.6|276.8|276.7|276.7|276.6|8316
1614252880000|2021-02-25 11:34:40||276.7||276.7||276.7||276.7|123
1614252890000|2021-02-25 11:34:50|||||||||3933
1614252910000|2021-02-25 11:35:10|276.7|276.6|276.8|276.6|276.8|276.7|276.7|276.6|3756
1614252940000|2021-02-25 11:35:40|276.7||276.7||276.7||276.7||0
1614252950000|2021-02-25 11:35:50|||||||||2636
1614252980000|2021-02-25 11:36:20|||||||||2366
1614253000000|2021-02-25 11:36:40|276.6|276.5|276.7|276.6|276.7|276.6|276.6|276.5|6067
1614253020000|2021-02-25 11:37:00|||||||||14
1614253030000|2021-02-25 11:37:10|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|5501
1614253040000|2021-02-25 11:37:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|2923
1614253070000|2021-02-25 11:37:50|276.8|276.7|276.8|276.7|276.8|276.7|276.7|276.6|40081
1614253090000|2021-02-25 11:38:10|||||||||3925
1614253150000|2021-02-25 11:39:10|276.9||276.8||276.9||276.8||4089
1614253160000|2021-02-25 11:39:20|276.9||276.9||276.9||276.9||0
1614253170000|2021-02-25 11:39:30|276.8|276.6|276.5|276.4|276.8|276.7|276.4|276.2|93331
1614253190000|2021-02-25 11:39:50|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.2|2887
1614253210000|2021-02-25 11:40:10|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|6559
1614253230000|2021-02-25 11:40:30|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|3460
1614253240000|2021-02-25 11:40:40|276.7|276.6|276.7|276.6|276.7|276.6|276.6|276.5|9439
1614253270000|2021-02-25 11:41:10|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|11098
1614253290000|2021-02-25 11:41:30|||||||||474
1614253300000|2021-02-25 11:41:40|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|3048
1614253310000|2021-02-25 11:41:50||276.3||276.3||276.3||276.3|0
1614253330000|2021-02-25 11:42:10|276.5|276.2|276.3|276.2|276.5|276.3|276.3|276.2|18656
1614253350000|2021-02-25 11:42:30|276.2|276.1|276.3|276.1|276.3|276.2|276.2|276.1|21157
1614253370000|2021-02-25 11:42:50|276.2|276|276.2|276.1|276.2|276.1|276.2|276|7124
1614253390000|2021-02-25 11:43:10|276.3||276.2||276.3||276.2||4922
1614253410000|2021-02-25 11:43:30||276||276||276.1||276|2701
1614253420000|2021-02-25 11:43:40|276.1|275.9|275.9|275.8|276.1|275.9|275.9|275.7|34487
1614253430000|2021-02-25 11:43:50|276||275.9||276||275.9||3219
1614253440000|2021-02-25 11:44:00|276||276||276||276||5708
1614253450000|2021-02-25 11:44:10|275.9|275.9|276|275.9|276|275.9|275.9|275.9|3319
1614253510000|2021-02-25 11:45:10|276.1|276|275.9|275.7|276.2|276.1|275.9|275.7|18352
1614253520000|2021-02-25 11:45:20|275.8||275.8||275.8||275.8||0
1614253530000|2021-02-25 11:45:30|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|0
1614253540000|2021-02-25 11:45:40||275.5||275.5||275.5||275.5|1000
1614253550000|2021-02-25 11:45:50|275.6||275.6||275.6||275.6||0
1614253560000|2021-02-25 11:46:00|275.7|275.6|275.9|275.7|275.9|275.7|275.7|275.6|5299
1614253570000|2021-02-25 11:46:10|275.8||275.8||275.8||275.8||3847
1614253620000|2021-02-25 11:47:00|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.7|1747
1614253630000|2021-02-25 11:47:10|276||275.9||276||275.9||3986
1614253670000|2021-02-25 11:47:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.6|13974
1614253680000|2021-02-25 11:48:00|275.9|275.8|275.9|275.7|275.9|275.8|275.9|275.7|3646
1614253690000|2021-02-25 11:48:10|276|275.8|276|275.9|276|275.9|276|275.8|2325
1614253700000|2021-02-25 11:48:20||275.8||275.8||275.8||275.8|12934
1614253710000|2021-02-25 11:48:30|275.9||275.9||275.9||275.9||100
1614253730000|2021-02-25 11:48:50|||||||||1000
1614253750000|2021-02-25 11:49:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|8532
1614253760000|2021-02-25 11:49:20|275.7|275.6|275.7|275.6|275.8|275.6|275.7|275.6|780
1614253770000|2021-02-25 11:49:30||275.5||275.6||275.6||275.5|1072
1614253800000|2021-02-25 11:50:00|275.8|275.7|275.8|275.7|275.8|275.7|275.7|275.7|10373
1614253810000|2021-02-25 11:50:10|||||||||4165
1614253820000|2021-02-25 11:50:20|275.7|275.6|275.6|275.5|275.8|275.7|275.6|275.5|21638
1614253830000|2021-02-25 11:50:30|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|6
1614253840000|2021-02-25 11:50:40|275.8||275.8||275.8||275.8||0
1614253850000|2021-02-25 11:50:50|275.7||275.7||275.7||275.7||0
1614253860000|2021-02-25 11:51:00|275.6|275.5|275.6|275.5|275.6|275.6|275.6|275.5|3250
1614253870000|2021-02-25 11:51:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|6572
1614253900000|2021-02-25 11:51:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|10108
1614253910000|2021-02-25 11:51:50|||||||||2600
1614253930000|2021-02-25 11:52:10|275.7|275.6|275.7|275.6|275.8|275.6|275.7|275.6|7510
1614253940000|2021-02-25 11:52:20|275.6|275.5|275.5|275.4|275.6|275.5|275.5|275.4|10453
1614253960000|2021-02-25 11:52:40|275.6||275.5||275.6||275.5||4010
1614254000000|2021-02-25 11:53:20|275.6|275.3|275.4|275.3|275.6|275.3|275.4|275.3|13426
1614254010000|2021-02-25 11:53:30|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|6272
1614254020000|2021-02-25 11:53:40|||||||||3956
1614254030000|2021-02-25 11:53:50|||||||||2000
1614254040000|2021-02-25 11:54:00|275.4|275.3|275.4|275.3|275.5|275.3|275.4|275.3|12524
1614254060000|2021-02-25 11:54:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|8069
1614254080000|2021-02-25 11:54:40|275.6|275.5|275.6|275.5|275.7|275.5|275.6|275.5|8783
1614254100000|2021-02-25 11:55:00|275.5|275.4|275.5|275.3|275.5|275.4|275.5|275.3|12300
1614254110000|2021-02-25 11:55:10|275.4||275.4||275.4||275.4||0
1614254120000|2021-02-25 11:55:20|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|806
1614254140000|2021-02-25 11:55:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|23239
1614254180000|2021-02-25 11:56:20|275.5|275.4|275.6|275.5|275.6|275.5|275.5|275.3|13326
1614254200000|2021-02-25 11:56:40|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|11404
1614254230000|2021-02-25 11:57:10||275.4||275.4||275.5||275.4|4190
1614254240000|2021-02-25 11:57:20||275.5||275.5||275.5||275.5|0
1614254250000|2021-02-25 11:57:30|275.7|275.6|275.6|275.5|275.7|275.6|275.6|275.5|378
1614254260000|2021-02-25 11:57:40|275.7|275.6|275.7|275.6|275.7|275.6|275.6|275.5|10368
1614254280000|2021-02-25 11:58:00|275.8||275.7||275.8||275.7||0
1614254290000|2021-02-25 11:58:10|275.8|275.5|275.6|275.4|275.8|275.5|275.6|275.4|14497
1614254300000|2021-02-25 11:58:20||275.5||275.5||275.5||275.4|0
1614254310000|2021-02-25 11:58:30|275.7||275.6||275.7||275.6||1946
1614254320000|2021-02-25 11:58:40|275.7||275.7||275.7||275.6||9765
1614254340000|2021-02-25 11:59:00|275.8|275.6|275.8|275.7|275.9|275.8|275.8|275.6|29385
1614254360000|2021-02-25 11:59:20|||||||||848
1614254370000|2021-02-25 11:59:30|275.7|275.6|275.6|275.5|275.8|275.6|275.6|275.5|20006
1614254380000|2021-02-25 11:59:40|275.7|275.6|275.8|275.6|275.8|275.6|275.7|275.6|2070
1614254390000|2021-02-25 11:59:50|275.7||275.8||275.8||275.7||0
1614254400000|2021-02-25 12:00:00|275.7||275.7||275.7||275.7||0
1614254420000|2021-02-25 12:00:20|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|5509
1614254430000|2021-02-25 12:00:30|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|24695
1614254470000|2021-02-25 12:01:10|275.5|275.4|275.5|275.4|275.5|275.4|275.4|275.3|10113
1614254480000|2021-02-25 12:01:20||275.3||275.3||275.4||275.3|1880
1614254510000|2021-02-25 12:01:50|275.4|275.4|275.4|275.3|275.5|275.4|275.4|275.3|4153
1614254520000|2021-02-25 12:02:00|275.6|275.5|275.8|275.6|275.9|275.8|275.6|275.5|161845
1614254530000|2021-02-25 12:02:10|275.7||275.7||275.8||275.7||0
1614254550000|2021-02-25 12:02:30|275.8|275.7|275.8|275.6|275.8|275.7|275.8|275.6|5163
1614254560000|2021-02-25 12:02:40|275.7|275.7|275.7|275.6|275.7|275.7|275.7|275.6|7947
1614254570000|2021-02-25 12:02:50|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|12975
1614254580000|2021-02-25 12:03:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|1560
1614254610000|2021-02-25 12:03:30|275.7|275.6|275.8|275.6|275.8|275.6|275.7|275.6|7995
1614254620000|2021-02-25 12:03:40|275.7|275.7|275.8|275.6|275.9|275.8|275.7|275.6|19503
1614254630000|2021-02-25 12:03:50|275.7|275.7|275.8|275.6|275.8|275.7|275.7|275.6|7291
1614254640000|2021-02-25 12:04:00|275.9|275.7|275.8|275.6|275.9|275.7|275.7|275.6|15802
1614254680000|2021-02-25 12:04:40|275.7||275.7||275.7||275.7||17
1614254760000|2021-02-25 12:06:00|||||||||3500
1614254850000|2021-02-25 12:07:30|275.6|275.5|275.8|275.7|275.9|275.7|275.6|275.5|33578
1614254870000|2021-02-25 12:07:50|275.9||275.9||275.9||275.9||4804
1614254880000|2021-02-25 12:08:00||275.8||275.7||275.8||275.7|6476
1614254890000|2021-02-25 12:08:10|275.8|275.6|275.8|275.6|275.8|275.6|275.7|275.6|1512
1614254910000|2021-02-25 12:08:30||275.7||275.6||275.7||275.6|0
1614254930000|2021-02-25 12:08:50||275.7||275.6||275.7||275.6|0
1614254940000|2021-02-25 12:09:00||275.7||275.7||275.7||275.7|0
1614254970000|2021-02-25 12:09:30|275.9|275.6|275.7|275.6|275.9|275.6|275.7|275.6|18787
1614254980000|2021-02-25 12:09:40|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|3373
1614255000000|2021-02-25 12:10:00|||||||||500
1614255010000|2021-02-25 12:10:10|275.7||275.6||275.7||275.6||3665
1614255110000|2021-02-25 12:11:50|||||||||1076
1614255160000|2021-02-25 12:12:40|||||||||1880
1614255200000|2021-02-25 12:13:20|||||||||492
1614255230000|2021-02-25 12:13:50|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.3|14022
1614255240000|2021-02-25 12:14:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.4|3343
1614255300000|2021-02-25 12:15:00|||||||||3000
1614255320000|2021-02-25 12:15:20|275.8|275.6|275.7|275.6|275.9|275.7|275.7|275.6|64338
1614255330000|2021-02-25 12:15:30|275.8|275.7|275.8|275.6|276|275.9|275.7|275.6|96362
1614255340000|2021-02-25 12:15:40|275.7|275.7|275.7|275.6|275.8|275.7|275.7|275.6|1606
1614255400000|2021-02-25 12:16:40|||||||||825
1614255470000|2021-02-25 12:17:50|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|17437
1614255480000|2021-02-25 12:18:00|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|10975
1614255490000|2021-02-25 12:18:10|||||||||2731
1614255520000|2021-02-25 12:18:40|275.9||275.8||275.9||275.8||3880
1614255600000|2021-02-25 12:20:00|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|20320
1614255620000|2021-02-25 12:20:20|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|25014
1614255690000|2021-02-25 12:21:30|275.7|275.6|275.8|275.7|275.8|275.7|275.7|275.6|40054
1614255710000|2021-02-25 12:21:50|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|17246
1614255780000|2021-02-25 12:23:00|276|275.9|276|275.9|276|275.9|276|275.9|6465
1614255790000|2021-02-25 12:23:10|||||||||704
1614255820000|2021-02-25 12:23:40|276.1|276|276.4|276.3|276.4|276.3|276.1|276|75287
1614255830000|2021-02-25 12:23:50|276.5|276.4|276.5|276.3|276.5|276.4|276.4|276.3|5312
1614255840000|2021-02-25 12:24:00|276.4|276.4|276.4|276.3|276.5|276.4|276.4|276.3|26572
1614255860000|2021-02-25 12:24:20|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|5731
1614255870000|2021-02-25 12:24:30|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|5353
1614255880000|2021-02-25 12:24:40|276.5||276.4||276.5||276.4||1126
1614255900000|2021-02-25 12:25:00|276.5||276.4||276.5||276.4||9131
1614255920000|2021-02-25 12:25:20|276.5|276.4|276.5|276.4|276.6|276.4|276.5|276.4|9986
1614255930000|2021-02-25 12:25:30|276.6||276.5||276.6||276.5||3035
1614255950000|2021-02-25 12:25:50|276.6||276.5||276.6||276.5||1245
1614255990000|2021-02-25 12:26:30|276.6|276.5|276.6|276.5|276.7|276.5|276.6|276.5|2847
1614256060000|2021-02-25 12:27:40|||||||||500
1614256070000|2021-02-25 12:27:50|||||||||7259
1614256090000|2021-02-25 12:28:10|276.5|276.4|276.7|276.6|276.7|276.6|276.4|276.3|75794
1614256100000|2021-02-25 12:28:20|276.6|276.5|276.7|276.5|276.7|276.6|276.6|276.5|14265
1614256110000|2021-02-25 12:28:30||276.6||276.6||276.6||276.6|0
1614256140000|2021-02-25 12:29:00|276.6|276.5|276.5|276.3|276.6|276.5|276.5|276.3|5160
1614256150000|2021-02-25 12:29:10|276.4|276.2|276.3|276.2|276.4|276.2|276.3|276.2|3947
1614256180000|2021-02-25 12:29:40||276.1||276.1||276.1||276.1|1510
1614256190000|2021-02-25 12:29:50||276.2||276.2||276.2||276.2|0
1614256260000|2021-02-25 12:31:00|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|5700
1614256320000|2021-02-25 12:32:00|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.2|5411
1614256380000|2021-02-25 12:33:00|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|6441
1614256420000|2021-02-25 12:33:40|||||||||11284
1614256580000|2021-02-25 12:36:20|276.4|276.3|276.4|276.3|276.5|276.4|276.4|276.3|13642
1614256650000|2021-02-25 12:37:30|276.5||276.4||276.5||276.4||3707
1614256680000|2021-02-25 12:38:00|||||||||400
1614256690000|2021-02-25 12:38:10|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|3690
1614256890000|2021-02-25 12:41:30|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|18951
1614256900000|2021-02-25 12:41:40|276.6||276.5||276.6||276.5||18108
1614256960000|2021-02-25 12:42:40|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.4|14807
1614257010000|2021-02-25 12:43:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|11643
1614257030000|2021-02-25 12:43:50|276.7|276.5|276.7|276.6|276.8|276.7|276.7|276.5|36840
1614257040000|2021-02-25 12:44:00|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|1779
1614257050000|2021-02-25 12:44:10|276.6|276.4|276.5|276.4|276.6|276.4|276.5|276.4|8929
1614257070000|2021-02-25 12:44:30|276.6|276.5|276.6|276.4|276.6|276.5|276.5|276.4|14997
1614257100000|2021-02-25 12:45:00|276.5|276.3|276.5|276.3|276.5|276.3|276.4|276.3|2685
1614257110000|2021-02-25 12:45:10||276.4||276.4||276.4||276.4|0
1614257180000|2021-02-25 12:46:20|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|8502
1614257210000|2021-02-25 12:46:50||276.2||276.3||276.3||276.2|800
1614257240000|2021-02-25 12:47:20|276.5||276.4||276.5||276.4||10000
1614257260000|2021-02-25 12:47:40|||||||||7901
1614257270000|2021-02-25 12:47:50|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|2430
1614257280000|2021-02-25 12:48:00|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|10689
1614257290000|2021-02-25 12:48:10||276.3||276.3||276.3||276.3|0
1614257380000|2021-02-25 12:49:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|9471
1614257410000|2021-02-25 12:50:10|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|13840
1614257440000|2021-02-25 12:50:40|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|2201
1614257480000|2021-02-25 12:51:20||276.2||276.3||276.3||276.2|977
1614257540000|2021-02-25 12:52:20|276.5|276.4|276.5|276.3|276.5|276.4|276.4|276.3|2554
1614257550000|2021-02-25 12:52:30|276.4||276.4||276.5||276.4||0
1614257570000|2021-02-25 12:52:50|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|2909
1614257580000|2021-02-25 12:53:00|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|2540
1614257610000|2021-02-25 12:53:30|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|26847
1614257630000|2021-02-25 12:53:50|||||||||1800
1614257640000|2021-02-25 12:54:00|276.6|276.5|276.6|276.5|276.6|276.5|276.5|276.4|6408
1614257660000|2021-02-25 12:54:20|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|12272
1614257690000|2021-02-25 12:54:50|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.6|8702
1614257790000|2021-02-25 12:56:30|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.7|16287
1614257850000|2021-02-25 12:57:30|276.9||276.8||276.9||276.8||11825
1614257860000|2021-02-25 12:57:40|276.7|276.6|276.7|276.5|276.7|276.6|276.6|276.5|4841
1614257870000|2021-02-25 12:57:50|276.8|276.6|276.7|276.6|276.8|276.6|276.7|276.6|11180
1614257880000|2021-02-25 12:58:00|276.8|276.7|276.8|276.7|276.8|276.7|276.8|276.6|2101
1614257890000|2021-02-25 12:58:10|276.9||276.8||276.9||276.8||21822
1614257910000|2021-02-25 12:58:30|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|8004
1614257940000|2021-02-25 12:59:00|||||||||5481
1614257950000|2021-02-25 12:59:10|||||||||10086
1614257960000|2021-02-25 12:59:20|||||||||5410
1614257970000|2021-02-25 12:59:30|277|276.9|276.9|276.8|277|276.9|276.9|276.8|8659
1614257980000|2021-02-25 12:59:40|277|276.9|277.1|277|277.2|277|277|276.9|52682
1614257990000|2021-02-25 12:59:50|277.2||277.2||277.2||277.1||855
1614258000000|2021-02-25 13:00:00|277.1|277.1|277.2|277.1|277.2|277.1|277.1|277.1|0
1614258010000|2021-02-25 13:00:10|277.1|277|276.9|276.8|277.1|277|276.9|276.8|59648
1614258020000|2021-02-25 13:00:20|277|276.9|277.2|277|277.3|277.2|277|276.8|74567
1614258030000|2021-02-25 13:00:30|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|6
1614258040000|2021-02-25 13:00:40|277.2||277.2||277.2||277.2||0
1614258050000|2021-02-25 13:00:50|277.1|277|277.1|277|277.1|277|277.1|277|13364
1614258060000|2021-02-25 13:01:00||276.9||277||277||276.9|73570
1614258110000|2021-02-25 13:01:50|||||||||10000
1614258120000|2021-02-25 13:02:00||276.9||277||277||276.9|19080
1614258130000|2021-02-25 13:02:10|277.2|276.9|277.1|277|277.2|277|277.1|276.9|58715
1614258190000|2021-02-25 13:03:10||276.9||277||277||276.9|46472
1614258220000|2021-02-25 13:03:40||276.9||277||277||276.9|32419
1614258230000|2021-02-25 13:03:50|277|276.9|277|276.8|277.1|277|276.9|276.8|64144
1614258250000|2021-02-25 13:04:10|276.9|276.7|276.6|276.5|276.9|276.7|276.6|276.5|14505
1614258260000|2021-02-25 13:04:20|276.7|276.4|277|276.9|277.1|277|276.7|276.4|47960
1614258270000|2021-02-25 13:04:30|276.9|276.8|276.6|276.5|276.9|276.8|276.6|276.5|11447
1614258280000|2021-02-25 13:04:40|276.8|276.6|276.9|276.7|277|276.8|276.8|276.6|40251
1614258290000|2021-02-25 13:04:50|277|276.8|277|276.9|277.1|277|277|276.8|32353
1614258300000|2021-02-25 13:05:00|276.9|276.8|277|276.9|277|276.9|276.9|276.8|4735
1614258310000|2021-02-25 13:05:10|276.9|276.8|276.8|276.7|277|276.8|276.8|276.7|18413
1614258350000|2021-02-25 13:05:50|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.5|4628
1614258370000|2021-02-25 13:06:10|276.6|276.5|276.5|276.4|276.7|276.5|276.5|276.4|16052
1614258380000|2021-02-25 13:06:20|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|9298
1614258390000|2021-02-25 13:06:30|276.2|276.1|276.4|276.2|276.4|276.2|276.2|276.1|10413
1614258420000|2021-02-25 13:07:00||276.3||276.3||276.3||276.3|0
1614258430000|2021-02-25 13:07:10|||||||||3906
1614258450000|2021-02-25 13:07:30|276.5|276.4|276.5|276.4|276.7|276.5|276.5|276.4|19902
1614258460000|2021-02-25 13:07:40|||||||||1447
1614258470000|2021-02-25 13:07:50|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|10069
1614258480000|2021-02-25 13:08:00|276.3|276.1|276.3|276.1|276.3|276.1|276.3|276.1|0
1614258490000|2021-02-25 13:08:10||276.2||276.1||276.2||276.1|0
1614258500000|2021-02-25 13:08:20|276.4|276.2|276.5|276.3|276.5|276.3|276.4|276.2|2161
1614258510000|2021-02-25 13:08:30|276.6|276.4|276.6|276.4|276.6|276.5|276.6|276.3|3131
1614258540000|2021-02-25 13:09:00|276.7|276.5|276.7|276.6|276.7|276.6|276.7|276.5|23651
1614258550000|2021-02-25 13:09:10|276.8|276.7|276.8|276.7|276.9|276.7|276.8|276.7|7092
1614258590000|2021-02-25 13:09:50|276.7|276.6|276.7|276.6|276.8|276.7|276.7|276.5|22713
1614258600000|2021-02-25 13:10:00|276.8|276.5|276.7|276.5|276.8|276.5|276.7|276.5|0
1614258610000|2021-02-25 13:10:10|276.8|276.6|276.8|276.7|276.8|276.7|276.8|276.6|0
1614258630000|2021-02-25 13:10:30|276.9|276.8|276.9|276.7|277|276.8|276.9|276.7|22458
1614258650000|2021-02-25 13:10:50|276.8||276.8||276.9||276.8||440
1614258660000|2021-02-25 13:11:00|276.7|276.6|276.7|276.5|276.7|276.6|276.7|276.5|2013
1614258690000|2021-02-25 13:11:30|276.8|276.6|276.7|276.6|276.8|276.6|276.7|276.6|21453
1614258700000|2021-02-25 13:11:40|276.6|276.5|276.6|276.5|276.7|276.5|276.6|276.5|3722
1614258730000|2021-02-25 13:12:10|276.7|276.6|276.7|276.5|276.7|276.6|276.7|276.5|3935
1614258770000|2021-02-25 13:12:50|276.6|276.4|276.6|276.5|276.7|276.5|276.6|276.4|17495
1614258790000|2021-02-25 13:13:10|276.5|276.4|276.4|276.3|276.6|276.4|276.4|276.3|5472
1614258800000|2021-02-25 13:13:20||276.2||276.2||276.2||276.2|0
1614258870000|2021-02-25 13:14:30|276.3||276.3||276.4||276.3||0
1614258900000|2021-02-25 13:15:00|276.4|276.3|276.4|276.3|276.5|276.3|276.4|276.2|12958
1614258910000|2021-02-25 13:15:10|276.5||276.4||276.5||276.4||1984
1614258920000|2021-02-25 13:15:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|1004
1614258940000|2021-02-25 13:15:40|||||||||14500
1614258970000|2021-02-25 13:16:10|276.4|276.3|276.4|276.2|276.4|276.3|276.3|276.2|4446
1614258990000|2021-02-25 13:16:30||276.3||276.2||276.3||276.2|0
1614259010000|2021-02-25 13:16:50||276.3||276.3||276.3||276.3|0
1614259020000|2021-02-25 13:17:00|276.3|276.2|276.3|276.2|276.3|276.2|276.3|276.2|6948
1614259080000|2021-02-25 13:18:00|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|3780
1614259090000|2021-02-25 13:18:10||276.3||276.3||276.3||276.3|0
1614259140000|2021-02-25 13:19:00|276.3|276.2|276.3|276.2|276.3|276.2|276.2|276.1|5941
1614259150000|2021-02-25 13:19:10||276.1||276.2||276.2||276.1|0
1614259170000|2021-02-25 13:19:30|276.4||276.4||276.4||276.4||0
1614259180000|2021-02-25 13:19:40|276.3|276.3|276.4|276.3|276.4|276.3|276.3|276.2|1263
1614259210000|2021-02-25 13:20:10|||||||||1
1614259260000|2021-02-25 13:21:00|276.5|276.4|276.4|276.3|276.5|276.4|276.4|276.3|3857
1614259390000|2021-02-25 13:23:10|276.3|276.2|276.3|276.2|276.4|276.2|276.3|276.2|7410
1614259420000|2021-02-25 13:23:40|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.2|5620
1614259440000|2021-02-25 13:24:00|276.3|276.2|276.4|276.2|276.4|276.2|276.3|276.2|2991
1614259450000|2021-02-25 13:24:10|276.3||276.3||276.3||276.3||0
1614259470000|2021-02-25 13:24:30|276.4||276.4||276.4||276.4||903
1614259480000|2021-02-25 13:24:40|276.3||276.3||276.3||276.3||0
1614259500000|2021-02-25 13:25:00|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|2480
1614259560000|2021-02-25 13:26:00|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.2|12
1614259570000|2021-02-25 13:26:10||276.2||276.3||276.3||276.2|6528
1614259630000|2021-02-25 13:27:10|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|14905
1614259650000|2021-02-25 13:27:30|||||||||9518
1614259660000|2021-02-25 13:27:40|276.4|276.3|276.4|276.3|276.5|276.4|276.4|276.2|32760
1614259670000|2021-02-25 13:27:50||276.2||276.2||276.2||276.2|4149
1614259680000|2021-02-25 13:28:00|276.3|276.1|276.3|276.2|276.3|276.2|276.3|276.1|8979
1614259690000|2021-02-25 13:28:10|||||||||69
1614259710000|2021-02-25 13:28:30|||||||||100
1614259740000|2021-02-25 13:29:00|276.2|276|276.2|276.1|276.2|276.1|276.2|276|23468
1614259750000|2021-02-25 13:29:10||276||276.1||276.1||276|0
1614259760000|2021-02-25 13:29:20||276||276.1||276.1||276|0
1614259790000|2021-02-25 13:29:50|276.3|276.2|276.3|276.1|276.3|276.2|276.3|276.1|3830
1614259800000|2021-02-25 13:30:00||276.2||276.2||276.2||276.2|0
1614259830000|2021-02-25 13:30:30|||||||||1880
1614259840000|2021-02-25 13:30:40|276.4||276.4||276.4||276.3||11005
1614259850000|2021-02-25 13:30:50|276.3||276.3||276.3||276.3||0
1614259860000|2021-02-25 13:31:00|276.4||276.4||276.4||276.4||1761
1614259890000|2021-02-25 13:31:30||276.3||276.3||276.3||276.3|0
1614259900000|2021-02-25 13:31:40||276.2||276.2||276.2||276.2|5185
1614259930000|2021-02-25 13:32:10|276.3||276.3||276.3||276.3||0
1614260040000|2021-02-25 13:34:00|||||||||1000
1614260090000|2021-02-25 13:34:50|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|9555
1614260140000|2021-02-25 13:35:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|7259
1614260170000|2021-02-25 13:36:10|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|7473
1614260190000|2021-02-25 13:36:30|276.7|276.6|276.5|276.4|276.7|276.6|276.5|276.4|52186
1614260210000|2021-02-25 13:36:50|276.6|276.3|276.4|276.2|276.6|276.3|276.4|276.2|1764
1614260220000|2021-02-25 13:37:00|276.3|276.3|276.4|276.3|276.4|276.3|276.3|276.2|4617
1614260250000|2021-02-25 13:37:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|2484
1614260330000|2021-02-25 13:38:50|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|6765
1614260340000|2021-02-25 13:39:00|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|7807
1614260350000|2021-02-25 13:39:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.5|4852
1614260420000|2021-02-25 13:40:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.4|6474
1614260450000|2021-02-25 13:40:50|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|448
1614260480000|2021-02-25 13:41:20|||||||||85
1614260490000|2021-02-25 13:41:30|276.4|276.3|276.5|276.3|276.5|276.3|276.4|276.3|2577
1614260520000|2021-02-25 13:42:00||276.4||276.4||276.4||276.4|0
1614260530000|2021-02-25 13:42:10||276.3||276.4||276.4||276.3|746
1614260590000|2021-02-25 13:43:10|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|308
1614260640000|2021-02-25 13:44:00|276.5|276.4|276.5|276.3|276.5|276.4|276.5|276.3|6277
1614260650000|2021-02-25 13:44:10||276.4||276.4||276.4||276.4|0
1614260660000|2021-02-25 13:44:20|276.4|276.3|276.4|276.3|276.5|276.3|276.3|276.2|41769
1614260670000|2021-02-25 13:44:30||276.2||276.2||276.2||276.2|0
1614260680000|2021-02-25 13:44:40|276.3|276.1|276.2|276.1|276.3|276.1|276.2|276.1|20570
1614260690000|2021-02-25 13:44:50||276||276||276||276|2762
1614260700000|2021-02-25 13:45:00||276.1||276||276.1||276|4976
1614260780000|2021-02-25 13:46:20|276.1||276.1||276.1||276.1||0
1614260840000|2021-02-25 13:47:20|||||||||4500
1614260880000|2021-02-25 13:48:00|276|275.9|276|275.9|276.1|275.9|276|275.8|18183
1614260900000|2021-02-25 13:48:20|276.1||276.1||276.1||276.1||8145
1614260940000|2021-02-25 13:49:00|276.2|276|276.2|276.1|276.2|276.1|276.2|276|23608
1614260950000|2021-02-25 13:49:10|276.3||276.2||276.3||276.2||1236
1614260980000|2021-02-25 13:49:40|276.3||276.3||276.3||276.3||7479
1614261000000|2021-02-25 13:50:00|276.2||276.2||276.2||276.2||0
1614261010000|2021-02-25 13:50:10|276.1|276|276.1|276|276.1|276|276.1|276|17860
1614261070000|2021-02-25 13:51:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276|10946
1614261110000|2021-02-25 13:51:50|||||||||14400
1614261120000|2021-02-25 13:52:00|276.1|276|276.1|276|276.2|276.1|276.1|276|8738
1614261130000|2021-02-25 13:52:10|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|5638
1614261170000|2021-02-25 13:52:50|||||||||400
1614261190000|2021-02-25 13:53:10||276||276||276||276|0
1614261210000|2021-02-25 13:53:30||276.1||276.1||276.1||276.1|0
1614261270000|2021-02-25 13:54:30|||||||||7668
1614261320000|2021-02-25 13:55:20|276.3|276.2|276.3|276.1|276.3|276.2|276.2|276.1|13881
1614261330000|2021-02-25 13:55:30|276.2|276.2|276.3|276.1|276.3|276.2|276.2|276.1|0
1614261350000|2021-02-25 13:55:50||276.2||276.2||276.2||276.2|0
1614261380000|2021-02-25 13:56:20|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|8910
1614261450000|2021-02-25 13:57:30|||||||||200
1614261460000|2021-02-25 13:57:40|276.1|276|276.1|276|276.1|276|276.1|276|3887
1614261470000|2021-02-25 13:57:50|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276.1|9589
1614261480000|2021-02-25 13:58:00||276||276.1||276.1||276|0
1614261530000|2021-02-25 13:58:50||276||276||276||276|14264
1614261540000|2021-02-25 13:59:00||276.1||276.1||276.1||276.1|1000
1614261550000|2021-02-25 13:59:10||276||276.1||276.1||276|2344
1614261580000|2021-02-25 13:59:40||276||276||276||276|3315
1614261590000|2021-02-25 13:59:50|276.1|276.1|276.2|276.1|276.2|276.1|276.1|276|10927
1614261600000|2021-02-25 14:00:00|276.3|276.2|276.2|276.1|276.3|276.2|276.2|276.1|15294
1614261610000|2021-02-25 14:00:10|276.3|276.2|276.1|276|276.3|276.2|276.1|276|20727
1614261620000|2021-02-25 14:00:20|||||||||3988
1614261660000|2021-02-25 14:01:00|276.2|276.1|276.1|276|276.2|276.1|276.1|276|14695
1614261690000|2021-02-25 14:01:30|||||||||3984
1614261700000|2021-02-25 14:01:40|276.2|276.1|276.2|276.1|276.2|276.1|276.2|276|11045
1614261710000|2021-02-25 14:01:50|276.1|276|276.1|276|276.1|276|276.1|276|5382
1614261780000|2021-02-25 14:03:00|276|275.9|276.3|276.2|276.3|276.2|276|275.9|54151
1614261800000|2021-02-25 14:03:20|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|11524
1614261860000|2021-02-25 14:04:20|276.4|276.3|276.4|276.3|276.4|276.3|276.2|276.1|35660
1614261880000|2021-02-25 14:04:40|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|5461
1614261890000|2021-02-25 14:04:50|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|1267
1614261910000|2021-02-25 14:05:10|276.4|276.3|276.4|276.2|276.4|276.3|276.4|276.2|10328
1614261920000|2021-02-25 14:05:20|276.5|276.3|276.4|276.3|276.5|276.4|276.4|276.3|9402
1614261930000|2021-02-25 14:05:30|276.5|276.1|276.2|276|276.5|276.1|276.1|276|63139
1614261940000|2021-02-25 14:05:40|276.1||276.1||276.1||276.1||0
1614261950000|2021-02-25 14:05:50|276|275.9|276.1|276|276.1|276|276|275.9|4276
1614262000000|2021-02-25 14:06:40|276|275.9|275.9|275.8|276.1|276|275.9|275.8|21885
1614262020000|2021-02-25 14:07:00|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.5|7244
1614262030000|2021-02-25 14:07:10|275.6|275.5|275.6|275.4|275.6|275.5|275.6|275.4|7259
1614262040000|2021-02-25 14:07:20||275.5||275.5||275.5||275.5|0
1614262050000|2021-02-25 14:07:30|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|0
1614262060000|2021-02-25 14:07:40|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|32282
1614262080000|2021-02-25 14:08:00|275.8|275.7|275.8|275.7|275.9|275.7|275.7|275.6|127720
1614262090000|2021-02-25 14:08:10|||||||||446
1614262100000|2021-02-25 14:08:20|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.7|27907
1614262140000|2021-02-25 14:09:00|276|275.7|276.1|275.9|276.1|276|276|275.7|86935
1614262150000|2021-02-25 14:09:10|276.2|276|276.1|276|276.2|276.1|276.1|276|6924
1614262160000|2021-02-25 14:09:20|||||||||52
1614262210000|2021-02-25 14:10:10|276|275.9|276|275.9|276|275.9|275.9|275.8|32082
1614262220000|2021-02-25 14:10:20||275.8||275.9||275.9||275.8|0
1614262240000|2021-02-25 14:10:40|276.1|276|276.5|276.3|276.5|276.3|276.1|276|54672
1614262260000|2021-02-25 14:11:00|276.4||276.5||276.5||276.4||0
1614262270000|2021-02-25 14:11:10|276.4|276.2|276.1|276|276.4|276.2|276.1|276|16324
1614262280000|2021-02-25 14:11:20|276.2|276.1|276.2|276.1|276.2|276.1|276.1|276|2616
1614262320000|2021-02-25 14:12:00|||||||||190
1614262410000|2021-02-25 14:13:30|276.3|276.2|276.3|276.2|276.3|276.2|276.2|276.1|14892
1614262470000|2021-02-25 14:14:30|276.2|276.1|276.5|276.4|276.5|276.4|276.2|276.1|48552
1614262580000|2021-02-25 14:16:20|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|11393
1614262610000|2021-02-25 14:16:50|276.5|276.4|276.6|276.4|276.6|276.5|276.5|276.4|10398
1614262620000|2021-02-25 14:17:00|276.5|276.5|276.5|276.4|276.6|276.5|276.5|276.4|8708
1614262630000|2021-02-25 14:17:10||276.3||276.4||276.4||276.3|0
1614262670000|2021-02-25 14:17:50|||||||||8
1614262690000|2021-02-25 14:18:10|276.6|276.5|276.6|276.5|276.6|276.5|276.6|276.5|9955
1614262710000|2021-02-25 14:18:30|276.7|276.6|276.8|276.7|276.8|276.7|276.7|276.6|13921
1614262720000|2021-02-25 14:18:40|276.9|276.8|276.9|276.8|276.9|276.8|276.8|276.8|2963
1614262730000|2021-02-25 14:18:50|277|276.9|277|276.8|277|276.9|276.9|276.8|7441
1614262740000|2021-02-25 14:19:00|276.9||277||277||276.9||1121
1614262750000|2021-02-25 14:19:10|276.9|276.9|277|276.8|277|276.9|276.9|276.8|3332
1614262760000|2021-02-25 14:19:20|276.9|276.9|276.8|276.7|276.9|276.9|276.8|276.7|23238
1614262770000|2021-02-25 14:19:30|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|5000
1614262780000|2021-02-25 14:19:40|277|276.9|276.9|276.8|277|276.9|276.9|276.8|12876
1614262790000|2021-02-25 14:19:50|276.8|276.4|276.8|276.7|276.8|276.7|276.5|276.4|96777
1614262800000|2021-02-25 14:20:00|276.9|276.6|276.9|276.8|276.9|276.8|276.8|276.6|16943
1614262810000|2021-02-25 14:20:10|277|276.9|276.9|276.8|277.1|276.9|276.9|276.8|22893
1614262830000|2021-02-25 14:20:30|277|276.9|277|276.8|277|276.9|276.9|276.8|11068
1614262840000|2021-02-25 14:20:40|276.9|276.9|277|276.8|277|276.9|276.9|276.8|4091
1614262850000|2021-02-25 14:20:50|276.9||276.9||276.9||276.9||0
1614262860000|2021-02-25 14:21:00|277|276.9|276.9|276.8|277|276.9|276.9|276.8|6513
1614262890000|2021-02-25 14:21:30|||||||||3500
1614262900000|2021-02-25 14:21:40|277|276.9|277|276.8|277|276.9|277|276.8|20772
1614262920000|2021-02-25 14:22:00|276.9||276.9||276.9||276.9||0
1614262930000|2021-02-25 14:22:10|277|276.9|276.9|276.8|277|276.9|276.9|276.8|3670
1614262950000|2021-02-25 14:22:30|277|276.9|277|276.8|277|276.9|276.9|276.8|7181
1614262960000|2021-02-25 14:22:40|277.1|276.9|277|276.8|277.1|276.9|276.9|276.8|35513
1614262980000|2021-02-25 14:23:00||276.9||276.9||276.9||276.9|0
1614263000000|2021-02-25 14:23:20|277.1|277|277.1|276.9|277.1|277|277|276.9|8563
1614263010000|2021-02-25 14:23:30|277.2|277|277.1|276.9|277.2|277.1|277.1|276.9|9204
1614263020000|2021-02-25 14:23:40|277||277.1||277.1||277||5558
1614263080000|2021-02-25 14:24:40|277.2|277|277.2|277|277.2|277.1|277.1|277|7226
1614263100000|2021-02-25 14:25:00|277.1|277.1|277.2|277|277.2|277.1|277.1|277|9197
1614263110000|2021-02-25 14:25:10|277.1|277.1|277.2|277|277.2|277.1|277.1|277|19941
1614263120000|2021-02-25 14:25:20|277.1|277.1|277.2|277|277.2|277.1|277.1|277|420
1614263170000|2021-02-25 14:26:10|277.1||277.1||277.1||277.1||0
1614263200000|2021-02-25 14:26:40|||||||||2575
1614263230000|2021-02-25 14:27:10|277.2||277.2||277.2||277.2||4510
1614263240000|2021-02-25 14:27:20|277.1||277.1||277.1||277.1||0
1614263250000|2021-02-25 14:27:30|||||||||2000
1614263270000|2021-02-25 14:27:50|||||||||2773
1614263280000|2021-02-25 14:28:00|277|276.9|277.1|276.9|277.1|277|277|276.9|32472
1614263310000|2021-02-25 14:28:30|277.3|277|277.3|277.1|277.4|277.3|277.2|277|217559
1614263320000|2021-02-25 14:28:40|277.4|277.2|277.3|277.2|277.4|277.3|277.3|277.2|18895
1614263340000|2021-02-25 14:29:00|277.4||277.3||277.4||277.3||7012
1614263350000|2021-02-25 14:29:10|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|10159
1614263360000|2021-02-25 14:29:20|277.5||277.4||277.5||277.4||3352
1614263390000|2021-02-25 14:29:50|||||||||1
1614263420000|2021-02-25 14:30:20|277.5|277.4|277.5|277.4|277.5|277.4|277.5|277.4|4576
1614263430000|2021-02-25 14:30:30|277.6|277.5|277.7|277.6|277.7|277.6|277.6|277.5|44633
1614263440000|2021-02-25 14:30:40|277.6|277.5|277.7|277.5|277.7|277.6|277.6|277.5|27131
1614263450000|2021-02-25 14:30:50||277.6||277.6||277.6||277.6|0
1614263460000|2021-02-25 14:31:00|277.8|277.7|277.7|277.6|277.8|277.7|277.7|277.6|7311
1614263470000|2021-02-25 14:31:10|277.6|277.5|277.6|277.4|277.7|277.5|277.6|277.4|63984
1614263490000|2021-02-25 14:31:30|277.5|277.5|277.4|277.3|277.5|277.5|277.4|277.3|13132
1614263520000|2021-02-25 14:32:00|277.3|277.2|277.2|277|277.4|277.2|277.2|277|20138
1614263540000|2021-02-25 14:32:20|277.1|276.9|277.1|276.9|277.1|276.9|277.1|276.9|10000
1614263550000|2021-02-25 14:32:30|277||277||277||277||0
1614263560000|2021-02-25 14:32:40||276.8||276.8||276.8||276.8|1461
1614263570000|2021-02-25 14:32:50|276.9|276.7|276.9|276.7|276.9|276.7|276.9|276.7|0
1614263580000|2021-02-25 14:33:00|277|276.8|277|276.9|277|276.9|277|276.8|0
1614263610000|2021-02-25 14:33:30|277.1|277|277|276.9|277.1|277|277|276.9|25960
1614263620000|2021-02-25 14:33:40|276.9|276.8|277|276.8|277|276.8|276.9|276.8|1289
1614263730000|2021-02-25 14:35:30||276.9||276.9||276.9||276.9|0
1614263750000|2021-02-25 14:35:50|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|13133
1614263770000|2021-02-25 14:36:10|276.8|276.8|276.9|276.8|276.9|276.8|276.8|276.8|8405
1614263790000|2021-02-25 14:36:30|277|276.9|276.9|276.8|277|276.9|276.9|276.8|16613
1614263800000|2021-02-25 14:36:40|277||276.9||277||276.9||0
1614263820000|2021-02-25 14:37:00|276.8|276.7|276.7|276.5|276.8|276.7|276.7|276.5|1527
1614263840000|2021-02-25 14:37:20|276.6||276.7||276.7||276.6||2000
1614263860000|2021-02-25 14:37:40|276.6|276.4|276.6|276.4|276.6|276.4|276.6|276.4|706
1614263890000|2021-02-25 14:38:10||276.5||276.5||276.5||276.5|0
1614263900000|2021-02-25 14:38:20|276.5|276.4|276.6|276.4|276.6|276.4|276.5|276.4|4263
1614263910000|2021-02-25 14:38:30|276.5|276.3|276.6|276.4|276.6|276.4|276.4|276.3|6731
1614263920000|2021-02-25 14:38:40|276.5|276.3|276|275.9|276.5|276.4|276|275.9|40969
1614263930000|2021-02-25 14:38:50|276.1|276|276.1|275.9|276.1|276|276.1|275.9|0
1614263940000|2021-02-25 14:39:00|276.2|276|276.2|276.1|276.2|276.1|276.2|276|2696
1614263950000|2021-02-25 14:39:10|276.3|276.2|276.4|276.3|276.4|276.3|276.3|276.1|2495
1614263960000|2021-02-25 14:39:20|276.3|276.2|276.3|276.1|276.4|276.3|276.2|276.1|18292
1614263970000|2021-02-25 14:39:30||276||276.1||276.1||276|0
1614263980000|2021-02-25 14:39:40||276.2||276.1||276.2||276.1|0
1614264020000|2021-02-25 14:40:20|276.2||276.2||276.2||276.2||0
1614264070000|2021-02-25 14:41:10|276.1|276|276.2|276.1|276.2|276.1|276.1|275.9|3065
1614264080000|2021-02-25 14:41:20|276.1|276|276.1|276|276.2|276|276.1|275.9|2448
1614264090000|2021-02-25 14:41:30|276|275.9|275.9|275.8|276|275.9|275.9|275.8|12236
1614264120000|2021-02-25 14:42:00|276|275.9|275.9|275.8|276|275.9|275.9|275.8|10378
1614264140000|2021-02-25 14:42:20|276|275.9|276|275.9|276.1|276|276|275.9|9186
1614264160000|2021-02-25 14:42:40|276.1||276||276.1||276||269
1614264170000|2021-02-25 14:42:50|276.1||276.1||276.1||276||0
1614264180000|2021-02-25 14:43:00|276.2|276|276.3|276.1|276.3|276.1|276.2|276|11469
1614264190000|2021-02-25 14:43:10|276.2||276.2||276.2||276.2||0
1614264230000|2021-02-25 14:43:50|276.3|276.2|276.3|276.2|276.4|276.2|276.3|276.2|2246
1614264240000|2021-02-25 14:44:00|276.4|276.3|276.3|276.1|276.4|276.3|276.2|276.1|11531
1614264250000|2021-02-25 14:44:10|276.2|276|276|275.9|276.2|276|276|275.9|100
1614264260000|2021-02-25 14:44:20|275.9|275.8|276|275.8|276|275.9|275.9|275.8|3404
1614264280000|2021-02-25 14:44:40|276.1|275.9|276|275.8|276.1|275.9|276|275.8|2122
1614264300000|2021-02-25 14:45:00||275.9||275.9||275.9||275.9|0
1614264310000|2021-02-25 14:45:10|275.9|275.8|276|275.8|276|275.9|275.9|275.8|3990
1614264320000|2021-02-25 14:45:20|275.9||275.9||275.9||275.9||0
1614264340000|2021-02-25 14:45:40|276|275.7|276|275.9|276|275.9|276|275.7|9211
1614264350000|2021-02-25 14:45:50|276.1|276|276.1|276|276.1|276|276.1|276|5976
1614264380000|2021-02-25 14:46:20|276.2|276.1|276.3|276.1|276.3|276.1|276.2|276.1|13961
1614264390000|2021-02-25 14:46:30|276.2||276.3||276.3||276.2||2092
1614264400000|2021-02-25 14:46:40|276.4|276.2|276.4|276.2|276.4|276.3|276.4|276.2|9074
1614264410000|2021-02-25 14:46:50|276.3|276.1|276.3|276.2|276.4|276.2|276.3|276.1|8551
1614264420000|2021-02-25 14:47:00||276.1||276.1||276.1||276.1|0
1614264440000|2021-02-25 14:47:20||276.2||276.2||276.2||276.2|1000
1614264480000|2021-02-25 14:48:00||276.1||276.2||276.2||276.1|5000
1614264490000|2021-02-25 14:48:10|276.4|276.3|276.3|276.2|276.4|276.3|276.3|276.2|12700
1614264550000|2021-02-25 14:49:10|276.2|276.1|276.4|276.2|276.4|276.3|276.2|276.1|16520
1614264560000|2021-02-25 14:49:20|276.5|276.3|276.5|276.3|276.5|276.3|276.4|276.3|3334
1614264580000|2021-02-25 14:49:40|276.6|276.4|276.6|276.4|276.6|276.5|276.6|276.4|3000
1614264590000|2021-02-25 14:49:50||276.5||276.5||276.5||276.5|0
1614264600000|2021-02-25 14:50:00|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|5970
1614264620000|2021-02-25 14:50:20|276.8|276.7|276.9|276.7|276.9|276.8|276.8|276.7|4861
1614264630000|2021-02-25 14:50:30||276.8||276.8||276.8||276.8|0
1614264650000|2021-02-25 14:50:50|276.8|276.7|276.9|276.8|276.9|276.8|276.8|276.7|18436
1614264660000|2021-02-25 14:51:00|276.8|276.7|276.7|276.6|276.9|276.7|276.7|276.6|10466
1614264670000|2021-02-25 14:51:10|276.8|276.5|276.9|276.7|276.9|276.7|276.8|276.5|10619
1614264680000|2021-02-25 14:51:20||276.8||276.8||276.8||276.8|1136
1614264740000|2021-02-25 14:52:20|277|276.9|277|276.9|277|276.9|277|276.9|8913
1614264800000|2021-02-25 14:53:20|276.9|276.8|276.9|276.8|276.9|276.8|276.9|276.8|8449
1614264810000|2021-02-25 14:53:30|276.8|276.7|276.7|276.6|276.8|276.7|276.7|276.5|1048
1614264840000|2021-02-25 14:54:00|276.6|276.5|276.6|276.4|276.6|276.5|276.6|276.4|1119
1614264870000|2021-02-25 14:54:30|276.5||276.5||276.5||276.5||0
1614264890000|2021-02-25 14:54:50|276.4|276.3|276.5|276.4|276.5|276.4|276.4|276.3|871
1614264900000|2021-02-25 14:55:00|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|8850
1614264920000|2021-02-25 14:55:20|276.6||276.5||276.6||276.5||0
1614264940000|2021-02-25 14:55:40|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|2946
1614264970000|2021-02-25 14:56:10|276.6||276.6||276.6||276.6||0
1614264990000|2021-02-25 14:56:30|276.7|276.6|276.7|276.5|276.7|276.6|276.7|276.5|3657
1614265000000|2021-02-25 14:56:40|276.6||276.6||276.6||276.6||0
1614265040000|2021-02-25 14:57:20|||||||||1087
1614265060000|2021-02-25 14:57:40|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|28063
1614265090000|2021-02-25 14:58:10|276.5|276.4|276.6|276.4|276.6|276.4|276.5|276.4|2800
1614265100000|2021-02-25 14:58:20||276.5||276.5||276.5||276.5|0
1614265120000|2021-02-25 14:58:40|276.7||276.6||276.7||276.6||0
1614265170000|2021-02-25 14:59:30|276.7|276.6|276.7|276.6|276.7|276.6|276.6|276.5|7093
1614265190000|2021-02-25 14:59:50|||||||||1804
1614265210000|2021-02-25 15:00:10|276.6|276.5|276.7|276.5|276.7|276.6|276.6|276.5|8450
1614265220000|2021-02-25 15:00:20|276.8|276.6|276.8|276.7|276.8|276.7|276.7|276.6|35064
1614265230000|2021-02-25 15:00:30||276.6||276.7||276.7||276.6|0
1614265260000|2021-02-25 15:01:00|276.9|276.6|276.9|276.7|276.9|276.8|276.8|276.6|18775
1614265270000|2021-02-25 15:01:10|276.8||276.8||276.8||276.8||0
1614265310000|2021-02-25 15:01:50||276.6||276.7||276.7||276.6|7221
1614265330000|2021-02-25 15:02:10|276.9|276.8|276.9|276.8|277|276.8|276.9|276.7|9798
1614265340000|2021-02-25 15:02:20|277|276.9|277|276.9|277|276.9|277|276.9|7
1614265370000|2021-02-25 15:02:50|277.1|277|277.1|276.9|277.1|277|277|276.9|21373
1614265380000|2021-02-25 15:03:00||277||277||277||277|0
1614265390000|2021-02-25 15:03:10|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|4694
1614265430000|2021-02-25 15:03:50|277.3||277.2||277.3||277.2||5005
1614265440000|2021-02-25 15:04:00|277.1|277|277|276.9|277.1|277|277|276.9|13470
1614265460000|2021-02-25 15:04:20|||||||||5000
1614265480000|2021-02-25 15:04:40|||||||||1073
1614265490000|2021-02-25 15:04:50|276.9|276.8|276.9|276.7|276.9|276.8|276.9|276.7|20818
1614265500000|2021-02-25 15:05:00||276.8||276.8||276.8||276.8|0
1614265520000|2021-02-25 15:05:20|277|276.7|276.9|276.8|277|276.8|276.9|276.7|13135
1614265530000|2021-02-25 15:05:30||276.7||276.8||276.8||276.7|0
1614265560000|2021-02-25 15:06:00|276.8|276.7|276.7|276.5|276.9|276.7|276.7|276.5|11481
1614265570000|2021-02-25 15:06:10||276.6||276.6||276.6||276.6|0
1614265580000|2021-02-25 15:06:20|276.6|276.5|276.6|276.5|276.7|276.5|276.6|276.5|5736
1614265630000|2021-02-25 15:07:10|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.5|4785
1614265650000|2021-02-25 15:07:30|276.6|276.5|276.7|276.5|276.7|276.5|276.6|276.5|4374
1614265660000|2021-02-25 15:07:40||276.6||276.6||276.6||276.5|0
1614265670000|2021-02-25 15:07:50|276.6|276.5|276.6|276.4|276.7|276.6|276.6|276.4|49839
1614265680000|2021-02-25 15:08:00|276.5|276.5|276.6|276.4|276.6|276.5|276.5|276.3|3301
1614265690000|2021-02-25 15:08:10|276.5|276.5|276.6|276.4|276.6|276.5|276.5|276.4|5833
1614265700000|2021-02-25 15:08:20|276.5|276.5|276.6|276.5|276.6|276.5|276.5|276.4|21442
1614265710000|2021-02-25 15:08:30|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|8150
1614265720000|2021-02-25 15:08:40|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|9073
1614265740000|2021-02-25 15:09:00|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.5|1522
1614265750000|2021-02-25 15:09:10||276.5||276.5||276.6||276.5|0
1614265770000|2021-02-25 15:09:30|276.6|276.4|276.6|276.4|276.6|276.5|276.5|276.4|19014
1614265790000|2021-02-25 15:09:50|276.5|276.5|276.6|276.4|276.6|276.5|276.5|276.4|9967
1614265800000|2021-02-25 15:10:00||276.5||276.5||276.5||276.5|0
1614265820000|2021-02-25 15:10:20|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|12892
1614265830000|2021-02-25 15:10:30|276.7|276.6|276.7|276.5|276.7|276.6|276.7|276.5|14574
1614265840000|2021-02-25 15:10:40|276.6|276.6|276.6|276.5|276.6|276.6|276.6|276.5|2072
1614265870000|2021-02-25 15:11:10|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|18328
1614265910000|2021-02-25 15:11:50|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.3|16701
1614265920000|2021-02-25 15:12:00|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|9410
1614265940000|2021-02-25 15:12:20|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|23215
1614265950000|2021-02-25 15:12:30|276.7|276.6|276.7|276.5|276.7|276.6|276.6|276.5|41947
1614265960000|2021-02-25 15:12:40||276.6||276.5||276.6||276.5|0
1614265970000|2021-02-25 15:12:50|276.6|276.6|276.6|276.5|276.6|276.6|276.6|276.5|7757
1614266010000|2021-02-25 15:13:30|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|14195
1614266030000|2021-02-25 15:13:50|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|4624
1614266070000|2021-02-25 15:14:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|8928
1614266080000|2021-02-25 15:14:40|276.6|276.5|276.6|276.5|276.7|276.6|276.6|276.5|23540
1614266120000|2021-02-25 15:15:20|276.5|276.4|276.6|276.5|276.6|276.5|276.4|276.3|54870
1614266130000|2021-02-25 15:15:30|276.5|276.4|276.6|276.4|276.6|276.5|276.5|276.4|17558
1614266140000|2021-02-25 15:15:40||276.5||276.4||276.5||276.4|917
1614266150000|2021-02-25 15:15:50|276.5|276.5|276.6|276.5|276.6|276.5|276.5|276.4|5865
1614266160000|2021-02-25 15:16:00|276.5|276.4|276.6|276.4|276.6|276.5|276.5|276.4|9579
1614266170000|2021-02-25 15:16:10||276.5||276.4||276.5||276.4|9227
1614266180000|2021-02-25 15:16:20|276.5|276.5|276.6|276.5|276.6|276.5|276.5|276.4|12083
1614266190000|2021-02-25 15:16:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.5|7943
1614266240000|2021-02-25 15:17:20|276.6|276.5|276.6|276.5|276.7|276.5|276.6|276.5|4236
1614266310000|2021-02-25 15:18:30|||||||||703
1614266320000|2021-02-25 15:18:40|||||||||3133
1614266340000|2021-02-25 15:19:00|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|5000
1614266380000|2021-02-25 15:19:40|276.8|276.7|276.6|276.5|276.8|276.7|276.6|276.5|11875
1614266430000|2021-02-25 15:20:30|||||||||50
1614266480000|2021-02-25 15:21:20|||||||||2731
1614266550000|2021-02-25 15:22:30|276.5|276.4|276.6|276.5|276.6|276.5|276.5|276.4|22011
1614266560000|2021-02-25 15:22:40|276.7|276.6|276.6|276.5|276.7|276.6|276.6|276.5|24187
1614266570000|2021-02-25 15:22:50|||||||||150
1614266580000|2021-02-25 15:23:00|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|1151
1614266600000|2021-02-25 15:23:20|276.6|276.5|276.6|276.5|276.6|276.5|276.5|276.4|7990
1614266610000|2021-02-25 15:23:30|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.4|2735
1614266640000|2021-02-25 15:24:00|276.4|276.3|276.5|276.4|276.6|276.4|276.4|276.3|18943
1614266670000|2021-02-25 15:24:30|276.6|276.5|276.5|276.4|276.6|276.5|276.5|276.4|20015
1614266700000|2021-02-25 15:25:00|276.4|276.3|276.6|276.5|276.6|276.5|276.4|276.2|59989
1614266720000|2021-02-25 15:25:20|276.5|276.4|276.5|276.4|276.5|276.4|276.5|276.3|4700
1614266730000|2021-02-25 15:25:30|276.4|276.3|276.4|276.3|276.4|276.3|276.4|276.3|0
1614266740000|2021-02-25 15:25:40|276.3|276.2|276.3|276.1|276.3|276.2|276.3|276.1|311
1614266750000|2021-02-25 15:25:50|276.2|276|276.1|276|276.2|276.1|276.1|276|1264
1614266760000|2021-02-25 15:26:00|276|275.9|276.1|276|276.2|276.1|276|275.9|20159
1614266910000|2021-02-25 15:28:30|276|275.9|276.1|276|276.1|276|276|275.9|14649
1614266920000|2021-02-25 15:28:40|276.2|276.1|276|275.9|276.2|276.1|276|275.8|40611
1614266930000|2021-02-25 15:28:50|||||||||1000
1614266940000|2021-02-25 15:29:00|275.9|275.8|276|275.9|276|275.9|275.9|275.8|9909
1614266970000|2021-02-25 15:29:30|275.9|275.8|275.9|275.8|275.9|275.8|275.9|275.8|5094
1614266980000|2021-02-25 15:29:40||275.7||275.7||275.7||275.7|2087
1614266990000|2021-02-25 15:29:50|276|275.8|276|275.9|276|275.9|276|275.8|11784
1614267020000|2021-02-25 15:30:20|276.1|276|276.1|276|276.1|276|276.1|276|29184
1614267070000|2021-02-25 15:31:10|276|275.9|275.9|275.8|276.1|276|275.9|275.8|12059
1614267080000|2021-02-25 15:31:20|||||||||10000
1614267120000|2021-02-25 15:32:00|275.8|275.7|275.9|275.7|275.9|275.8|275.8|275.7|15284
1614267130000|2021-02-25 15:32:10||275.8||275.7||275.8||275.7|0
1614267140000|2021-02-25 15:32:20|275.8||275.8||275.8||275.8||0
1614267170000|2021-02-25 15:32:50|275.9|275.8|275.9|275.7|275.9|275.8|275.9|275.7|31
1614267180000|2021-02-25 15:33:00|275.8|275.8|275.9|275.8|275.9|275.8|275.8|275.7|34
1614267190000|2021-02-25 15:33:10|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|2165
1614267280000|2021-02-25 15:34:40|276|275.9|275.9|275.8|276|275.9|275.9|275.8|12431
1614267300000|2021-02-25 15:35:00|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|50000
1614267320000|2021-02-25 15:35:20|276|275.9|276|275.9|276|275.9|276|275.9|118
1614267340000|2021-02-25 15:35:40||275.8||275.8||275.9||275.8|11659
1614267350000|2021-02-25 15:35:50||275.9||275.8||275.9||275.8|0
1614267360000|2021-02-25 15:36:00|275.9||275.9||275.9||275.9||0
1614267370000|2021-02-25 15:36:10|276||275.9||276||275.9||0
1614267380000|2021-02-25 15:36:20||275.7||275.7||275.8||275.7|9785
1614267390000|2021-02-25 15:36:30||275.8||275.7||275.8||275.7|500
1614267400000|2021-02-25 15:36:40||275.8||275.8||275.8||275.8|0
1614267450000|2021-02-25 15:37:30|276|275.9|276|275.9|276|275.9|276|275.9|57705
1614267460000|2021-02-25 15:37:40|276.1|276|276|275.9|276.1|276|276|275.9|62989
1614267490000|2021-02-25 15:38:10|276.1|276|276.1|276|276.2|276.1|276.1|276|23877
1614267500000|2021-02-25 15:38:20|276.2|276.1|276.2|276.1|276.2|276.1|276.1|276.1|20267
1614267510000|2021-02-25 15:38:30|276.1|276|276.1|276|276.1|276|276.1|276|12206
1614267560000|2021-02-25 15:39:20|276.2|276.1|276.2|276.1|276.2|276.1|276.1|276|14125
1614267570000|2021-02-25 15:39:30|||||||||951
1614267590000|2021-02-25 15:39:50|276.1|276|276.1|276|276.1|276|276.1|276|4196
1614267600000|2021-02-25 15:40:00|276|275.9|276|275.9|276|275.9|276|275.8|9465
1614267630000|2021-02-25 15:40:30|275.9|275.8|275.9|275.7|276|275.8|275.9|275.7|4239
1614267640000|2021-02-25 15:40:40||275.8||275.7||275.8||275.7|0
1614267650000|2021-02-25 15:40:50||275.8||275.8||275.8||275.8|0
1614267660000|2021-02-25 15:41:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|1101
1614267680000|2021-02-25 15:41:20|||||||||1300
1614267710000|2021-02-25 15:41:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|11682
1614267720000|2021-02-25 15:42:00|275.6|275.5|275.6|275.5|275.7|275.5|275.6|275.5|5730
1614267730000|2021-02-25 15:42:10||275.4||275.5||275.5||275.4|0
1614267750000|2021-02-25 15:42:30|275.5|275.4|275.6|275.4|275.6|275.4|275.5|275.4|2943
1614267760000|2021-02-25 15:42:40|275.5|275.5|275.6|275.5|275.6|275.5|275.5|275.4|11087
1614267780000|2021-02-25 15:43:00|275.7|275.6|275.7|275.5|275.7|275.6|275.7|275.5|12807
1614267790000|2021-02-25 15:43:10|275.6|275.4|275.6|275.5|275.6|275.5|275.6|275.4|737
1614267820000|2021-02-25 15:43:40|||||||||500
1614267830000|2021-02-25 15:43:50|||||||||8000
1614267840000|2021-02-25 15:44:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.5|2284
1614267850000|2021-02-25 15:44:10||275.5||275.6||275.6||275.5|2567
1614267870000|2021-02-25 15:44:30|275.6|275.5|275.7|275.6|275.7|275.6|275.6|275.5|7533
1614267900000|2021-02-25 15:45:00|275.6|275.5|275.4|275.2|275.6|275.5|275.3|275.2|3622
1614267910000|2021-02-25 15:45:10|275.3|275.1|275.3|275.1|275.3|275.2|275.3|275.1|0
1614267920000|2021-02-25 15:45:20|275.2|275.2|275.2|275|275.2|275.2|275.2|275|1188
1614267930000|2021-02-25 15:45:30|275.1|275.1|275.2|275|275.2|275.1|275.1|274.9|116471
1614267940000|2021-02-25 15:45:40|275.1||275.1||275.1||275.1||8512
1614267950000|2021-02-25 15:45:50|275.2|275.1|275.1|275|275.2|275.1|275.1|275|23132
1614267960000|2021-02-25 15:46:00|275.2||275.1||275.2||275.1||20663
1614267970000|2021-02-25 15:46:10|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|0
1614267980000|2021-02-25 15:46:20|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.1|15038
1614268020000|2021-02-25 15:47:00|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|5352
1614268040000|2021-02-25 15:47:20|275.3|275.2|275.4|275.3|275.4|275.3|275.3|275.2|11053
1614268100000|2021-02-25 15:48:20|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|13063
1614268120000|2021-02-25 15:48:40|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|7344
1614268130000|2021-02-25 15:48:50|275.4|275.3|275.4|275.3|275.5|275.3|275.3|275.3|18787
1614268160000|2021-02-25 15:49:20|275.3|275.2|275.3|275.2|275.4|275.3|275.3|275.2|14651
1614268190000|2021-02-25 15:49:50|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|3376
1614268200000|2021-02-25 15:50:00|275.3||275.3||275.3||275.3||7972
1614268210000|2021-02-25 15:50:10|275.2||275.2||275.2||275.2||0
1614268240000|2021-02-25 15:50:40|||||||||1736
1614268290000|2021-02-25 15:51:30|||||||||3799
1614268300000|2021-02-25 15:51:40|275.3|275.2|275.3|275.2|275.3|275.2|275.2|275.1|13617
1614268310000|2021-02-25 15:51:50|275.4|275.3|275.4|275.3|275.4|275.3|275.4|275.3|7080
1614268320000|2021-02-25 15:52:00|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|2625
1614268350000|2021-02-25 15:52:30|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|2799
1614268370000|2021-02-25 15:52:50|275.4||275.4||275.4||275.4||0
1614268390000|2021-02-25 15:53:10|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.3|5826
1614268420000|2021-02-25 15:53:40|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|9
1614268440000|2021-02-25 15:54:00||275.4||275.4||275.4||275.4|0
1614268490000|2021-02-25 15:54:50|275.6|275.5|275.8|275.7|275.8|275.7|275.6|275.5|32381
1614268520000|2021-02-25 15:55:20|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|12883
1614268550000|2021-02-25 15:55:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|3980
1614268560000|2021-02-25 15:56:00|275.6|275.5|275.7|275.5|275.7|275.6|275.6|275.5|20711
1614268570000|2021-02-25 15:56:10|275.6||275.6||275.6||275.6||0
1614268580000|2021-02-25 15:56:20|275.7|275.6|275.8|275.7|275.8|275.7|275.7|275.6|39422
1614268620000|2021-02-25 15:57:00|275.7|275.6|275.8|275.6|275.8|275.6|275.7|275.6|21468
1614268630000|2021-02-25 15:57:10|275.7||275.7||275.7||275.7||0
1614268640000|2021-02-25 15:57:20|275.8||275.7||275.8||275.7||11855
1614268670000|2021-02-25 15:57:50|275.8|275.7|275.8|275.6|275.8|275.7|275.7|275.6|9267
1614268690000|2021-02-25 15:58:10|275.9|275.7|275.8|275.7|275.9|275.7|275.8|275.7|12283
1614268850000|2021-02-25 16:00:50|275.7|275.6|275.7|275.6|275.8|275.7|275.7|275.6|23499
1614268860000|2021-02-25 16:01:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|5540
1614268930000|2021-02-25 16:02:10|275.5|275.4|275.4|275.3|275.5|275.4|275.4|275.3|8810
1614268950000|2021-02-25 16:02:30|||||||||1735
1614269010000|2021-02-25 16:03:30|275.5|275.4|275.5|275.4|275.5|275.4|275.4|275.3|33588
1614269030000|2021-02-25 16:03:50|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|15759
1614269040000|2021-02-25 16:04:00|275.7|275.6|275.6|275.5|275.7|275.6|275.5|275.4|19066
1614269060000|2021-02-25 16:04:20|275.5|275.4|275.5|275.4|275.6|275.4|275.5|275.4|1584
1614269080000|2021-02-25 16:04:40|275.6|275.5|275.6|275.5|275.7|275.6|275.6|275.5|37846
1614269100000|2021-02-25 16:05:00|275.5|275.4|275.5|275.4|275.6|275.4|275.5|275.4|5602
1614269150000|2021-02-25 16:05:50|275.4|275.3|275.5|275.4|275.5|275.4|275.4|275.3|4552
1614269170000|2021-02-25 16:06:10|275.4|275.3|275.4|275.3|275.5|275.3|275.4|275.3|2516
1614269180000|2021-02-25 16:06:20|275.5|275.4|275.5|275.4|275.5|275.4|275.4|275.3|6959
1614269230000|2021-02-25 16:07:10|275.6|275.5|275.6|275.5|275.6|275.5|275.5|275.5|42535
1614269240000|2021-02-25 16:07:20|275.7|275.6|275.8|275.6|275.8|275.6|275.7|275.6|18350
1614269260000|2021-02-25 16:07:40||275.7||275.6||275.7||275.6|0
1614269270000|2021-02-25 16:07:50|275.7|275.7|275.8|275.6|275.8|275.7|275.7|275.6|7656
1614269280000|2021-02-25 16:08:00|275.7|275.7|275.7|275.6|275.7|275.7|275.7|275.6|750
1614269320000|2021-02-25 16:08:40|275.8||275.7||275.8||275.7||8881
1614269330000|2021-02-25 16:08:50|275.8|275.7|275.7|275.6|275.8|275.7|275.7|275.6|6173
1614269340000|2021-02-25 16:09:00|275.8||275.7||275.8||275.7||0
1614269350000|2021-02-25 16:09:10|275.8|275.7|275.8|275.6|275.8|275.7|275.8|275.6|0
1614269360000|2021-02-25 16:09:20||275.7||275.7||275.7||275.7|234
1614269370000|2021-02-25 16:09:30|275.9|275.8|275.8|275.7|275.9|275.8|275.8|275.7|20754
1614269380000|2021-02-25 16:09:40|275.9||275.9||275.9||275.8||2919
1614269390000|2021-02-25 16:09:50|275.8||275.8||275.8||275.8||0
1614269410000|2021-02-25 16:10:10|275.9||275.8||275.9||275.8||0
1614269480000|2021-02-25 16:11:20|275.9|275.8|275.9|275.8|275.9|275.8|275.8|275.7|5130
1614269540000|2021-02-25 16:12:20||275.7||275.8||275.8||275.7|13669
1614269550000|2021-02-25 16:12:30|276|275.9|275.9|275.8|276|275.9|275.9|275.8|25307
1614269600000|2021-02-25 16:13:20|276|275.9|275.9|275.8|276|275.9|275.9|275.8|48
1614269640000|2021-02-25 16:14:00|275.8|275.7|275.9|275.8|275.9|275.8|275.8|275.7|24272
1614269650000|2021-02-25 16:14:10|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|2390
1614269740000|2021-02-25 16:15:40|275.9|275.7|275.8|275.6|275.9|275.7|275.8|275.6|0
1614269750000|2021-02-25 16:15:50|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|0
1614269800000|2021-02-25 16:16:40|276|275.8|276|275.8|276|275.8|276|275.8|2260
1614269850000|2021-02-25 16:17:30||275.7||275.8||275.8||275.7|0
1614269860000|2021-02-25 16:17:40|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|0
1614269880000|2021-02-25 16:18:00|||||||||1850
1614269910000|2021-02-25 16:18:30|276|275.8|276|275.8|276|275.8|276|275.8|1323
1614269930000|2021-02-25 16:18:50|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|0
1614269960000|2021-02-25 16:19:20|275.8|275.6|275.8|275.6|275.8|275.6|275.8|275.6|2090
1614269970000|2021-02-25 16:19:30|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.6|0
1614269980000|2021-02-25 16:19:40||275.6||275.6||275.6||275.6|0
1614269990000|2021-02-25 16:19:50|275.8||275.8||275.8||275.8||0
1614270000000|2021-02-25 16:20:00||275.5||275.6||275.6||275.5|2133
1614270010000|2021-02-25 16:20:10||275.5||275.5||275.5||275.5|0
1614270030000|2021-02-25 16:20:30|275.7||275.7||275.7||275.7||0
1614270050000|2021-02-25 16:20:50|275.8||275.8||275.8||275.8||0
1614270060000|2021-02-25 16:21:00||275.6||275.6||275.6||275.5|0
1614270090000|2021-02-25 16:21:30|||||||||2999
1614270120000|2021-02-25 16:22:00|275.9||275.9||275.9||275.9||0
1614270130000|2021-02-25 16:22:10||275.7||275.7||275.7||275.7|0
1614270160000|2021-02-25 16:22:40|275.8|275.6|275.8|275.6|275.8|275.6|275.8|275.6|0
1614270170000|2021-02-25 16:22:50|275.7|275.5|275.7|275.5|275.7|275.5|275.7|275.5|5298
1614270190000|2021-02-25 16:23:10|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|0
1614270200000|2021-02-25 16:23:20|275.5|275.3|275.5|275.2|275.5|275.3|275.5|275.2|292
1614270210000|2021-02-25 16:23:30||275.3||275.3||275.3||275.2|0
1614270220000|2021-02-25 16:23:40|||||||||2441
1614270270000|2021-02-25 16:24:30|275.6|275.2|275.4|275.2|275.6|275.2|275.4|275.2|86
1614270310000|2021-02-25 16:25:10|||||||||6934
1614270320000|2021-02-25 16:25:20|||||||||400
1614270340000|2021-02-25 16:25:40|||||||||324
1614270350000|2021-02-25 16:25:50||275.1||275.2||275.2||275.1|0
1614270370000|2021-02-25 16:26:10|275.5|275.3|275.6|275.4|275.6|275.4|275.5|275.3|1932
1614270380000|2021-02-25 16:26:20|275.5|275.3|275.5|275.3|275.5|275.3|275.5|275.3|0
1614270390000|2021-02-25 16:26:30|||||||||241
1614270400000|2021-02-25 16:26:40|275.4|275.1|275.4|275.2|275.4|275.2|275.4|275.1|1271
1614270410000|2021-02-25 16:26:50|275.5||275.5||275.5||275.5||0
1614270420000|2021-02-25 16:27:00||275.3||275.3||275.3||275.3|894
1614270430000|2021-02-25 16:27:10|275.7|275.5|275.8|275.5|275.8|275.5|275.7|275.5|1271
1614270450000|2021-02-25 16:27:30|275.7||275.7||275.7||275.7||0
1614270460000|2021-02-25 16:27:40|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|1050
1614270470000|2021-02-25 16:27:50|275.7|275.5|275.7|275.5|275.7|275.5|275.7|275.5|0
1614270550000|2021-02-25 16:29:10|||||||||2397
1614270560000|2021-02-25 16:29:20|275.8|275.6|275.8|275.6|275.8|275.6|275.7|275.5|1186
1614270570000|2021-02-25 16:29:30|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|1959
1614270580000|2021-02-25 16:29:40|||||||||2
1614270590000|2021-02-25 16:29:50|276||275.9||276||275.9||50
